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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP ĐT Phát Triển Công Nghệ Điện Tử - Viễn Thông
Electronics Communications Technology Investment Development Corporation
Mã CK: ELC 25 ▼ -0.15 (-0.60%) (cập nhật 11:30 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Viễn thông
Website: http://www.elcom.com.vn

ELC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	25,000	-0.15 ▼	-0.60	25,150	25,250	24,850	6,230	155,750,000
21/11/2024	25,150	0.05 ▲	0.20	25,100	25,150	24,650	27,010	679,301,500
20/11/2024	25,100	0.35 ▲	1.39	24,750	25,200	24,100	40,870	1,025,837,000
19/11/2024	24,750	-1.05 ▼	-4.24	25,800	25,800	24,750	36,430	901,642,500
18/11/2024	25,800	-0.70 ▼	-2.71	26,500	26,450	25,300	46,780	1,206,924,000
15/11/2024	26,500	-0.50 ▼	-1.89	27,000	26,900	26,000	76,970	2,039,705,000
14/11/2024	27,000	0.10 ▲	0.37	26,900	27,200	26,700	96,540	2,606,580,000
13/11/2024	26,900	0.65 ▲	2.42	26,250	26,900	26,100	92,870	2,498,203,000
12/11/2024	26,250	-0.15 ▼	-0.57	26,400	26,550	26,050	62,930	1,651,912,500
11/11/2024	26,400	0.05 ▲	0.19	26,350	26,950	26,250	125,700	3,318,480,000
08/11/2024	26,350	0.20 ▲	0.76	26,150	26,700	26,000	93,410	2,461,353,500
07/11/2024	26,150	0.45 ▲	1.72	25,700	26,950	25,600	126,990	3,320,788,500
06/11/2024	25,700	0.25 ▲	0.97	25,450	25,700	25,200	69,780	1,793,346,000
05/11/2024	25,450	0.20 ▲	0.79	25,250	25,550	25,000	70,440	1,792,698,000
04/11/2024	25,250	0.15 ▲	0.59	25,100	25,500	25,150	110,750	2,796,437,500
01/11/2024	25,100	0.10 ▲	0.40	25,000	25,300	24,800	66,550	1,670,405,000
31/10/2024	25,000	0.05 ▲	0.20	24,950	25,100	24,700	43,850	1,096,250,000
30/10/2024	24,950	0.80 ▲	3.21	24,150	24,950	24,000	79,700	1,988,515,000
29/10/2024	24,150	0.40 ▲	1.66	23,750	24,250	23,750	48,720	1,176,588,000
28/10/2024	23,750	-0.10 ▼	-0.42	23,850	24,150	23,500	15,050	357,437,500
25/10/2024	23,850	0.00 ■■	0.00	23,850	24,000	23,600	13,730	327,460,500
24/10/2024	23,850	-0.30 ▼	-1.26	24,150	24,300	23,700	18,840	449,334,000
23/10/2024	24,150	-0.05 ▼	-0.21	24,200	24,200	23,850	18,900	456,435,000
22/10/2024	24,200	-0.50 ▼	-2.07	24,700	24,700	23,600	36,390	880,638,000
21/10/2024	24,700	-0.20 ▼	-0.81	24,900	25,000	24,500	21,290	525,863,000
18/10/2024	24,900	0.10 ▲	0.40	24,800	25,050	24,750	37,990	945,951,000
17/10/2024	24,800	0.20 ▲	0.81	24,600	24,800	24,550	21,570	534,936,000
16/10/2024	24,600	-0.05 ▼	-0.20	24,650	24,800	24,250	18,360	451,656,000
15/10/2024	24,650	-0.30 ▼	-1.22	24,950	24,950	24,400	35,050	863,982,500
14/10/2024	24,950	-0.20 ▼	-0.80	25,150	25,150	24,800	38,970	972,301,500
11/10/2024	25,150	0.05 ▲	0.20	25,100	25,250	24,900	40,670	1,022,850,500
10/10/2024	25,100	0.65 ▲	2.59	24,450	25,200	24,500	96,360	2,418,636,000
09/10/2024	24,450	0.25 ▲	1.02	24,200	24,850	24,000	21,270	520,051,500
08/10/2024	24,200	0.25 ▲	1.03	23,950	24,200	23,900	18,020	436,084,000
07/10/2024	23,950	-0.50 ▼	-2.09	24,450	24,700	23,850	25,160	602,582,000
04/10/2024	24,450	-0.45 ▼	-1.84	24,900	24,900	24,250	27,590	674,575,500
03/10/2024	24,900	-0.25 ▼	-1.00	25,150	25,400	24,650	68,890	1,715,361,000
02/10/2024	25,150	-0.15 ▼	-0.60	25,300	25,250	24,950	67,900	1,707,685,000
01/10/2024	25,300	0.50 ▲	1.98	24,800	25,450	24,900	140,070	3,543,771,000
30/09/2024	24,800	0.30 ▲	1.21	24,500	24,800	24,250	51,400	1,274,720,000
27/09/2024	24,500	0.05 ▲	0.20	24,450	24,900	24,400	63,700	1,560,650,000
26/09/2024	24,450	0.05 ▲	0.20	24,400	24,650	24,200	32,910	804,649,500
25/09/2024	24,400	0.00 ■■	0.00	24,400	24,450	24,000	60,010	1,464,244,000
24/09/2024	24,400	0.15 ▲	0.61	24,250	24,450	24,250	20,480	499,712,000
23/09/2024	24,250	-0.35 ▼	-1.44	24,600	24,500	24,100	36,080	874,940,000
20/09/2024	24,600	0.15 ▲	0.61	24,450	24,700	24,400	68,800	1,692,480,000
19/09/2024	24,450	-0.05 ▼	-0.20	24,500	24,700	24,400	26,790	655,015,500
18/09/2024	24,500	0.70 ▲	2.86	23,800	24,700	23,700	93,680	2,295,160,000
17/09/2024	23,800	0.00 ■■	0.00	23,800	23,800	23,400	24,180	575,484,000
16/09/2024	23,800	-0.20 ▼	-0.84	24,000	24,000	23,600	23,810	566,678,000
13/09/2024	24,000	0.45 ▲	1.88	23,550	24,100	23,500	48,750	1,170,000,000
12/09/2024	23,550	0.15 ▲	0.64	23,400	24,000	23,350	21,210	499,495,500
11/09/2024	23,400	0.25 ▲	1.07	23,150	23,500	22,850	43,970	1,028,898,000
10/09/2024	23,150	-0.15 ▼	-0.65	23,300	23,400	22,950	34,580	800,527,000
09/09/2024	23,300	-0.50 ▼	-2.15	23,800	23,500	23,150	13,440	313,152,000
06/09/2024	23,800	0.30 ▲	1.26	23,500	23,800	23,100	15,260	363,188,000
05/09/2024	23,500	-0.50 ▼	-2.13	24,000	24,100	23,500	45,640	1,072,540,000
04/09/2024	24,000	0.00 ■■	0.00	24,000	24,100	23,550	44,460	1,067,040,000
30/08/2024	24,000	0.30 ▲	1.25	23,700	24,000	23,500	27,030	648,720,000
29/08/2024	23,700	0.00 ■■	0.00	23,700	23,750	23,450	30,830	730,671,000
28/08/2024	23,700	-0.20 ▼	-0.84	23,900	24,500	23,650	41,170	975,729,000
27/08/2024	23,900	-0.35 ▼	-1.46	24,250	24,350	23,800	31,630	755,957,000
26/08/2024	24,250	-0.65 ▼	-2.68	24,900	24,950	24,250	68,920	1,671,310,000
23/08/2024	24,900	0.40 ▲	1.61	24,500	24,900	24,200	95,390	2,375,211,000
22/08/2024	24,500	0.30 ▲	1.22	24,200	24,700	24,100	76,700	1,879,150,000
21/08/2024	24,200	0.20 ▲	0.83	24,000	24,300	23,950	59,540	1,440,868,000
20/08/2024	24,000	0.15 ▲	0.63	23,850	24,200	23,750	77,400	1,857,600,000
19/08/2024	23,850	0.45 ▲	1.89	23,400	23,900	23,500	56,510	1,347,763,500
16/08/2024	23,400	1.20 ▲	5.13	22,200	23,550	22,350	55,150	1,290,510,000
15/08/2024	22,200	-0.80 ▼	-3.60	23,000	23,100	22,000	57,360	1,273,392,000
14/08/2024	23,000	-0.75 ▼	-3.26	23,750	24,000	23,000	42,970	988,310,000
13/08/2024	23,750	0.00 ■■	0.00	23,750	23,850	23,250	45,830	1,088,462,500
12/08/2024	23,750	0.35 ▲	1.47	23,400	23,950	23,300	50,320	1,195,100,000
09/08/2024	23,400	0.85 ▲	3.63	22,550	23,400	22,600	77,600	1,815,840,000
08/08/2024	22,550	0.05 ▲	0.22	22,500	23,000	22,000	51,350	1,157,942,500
07/08/2024	22,500	0.10 ▲	0.44	22,400	22,500	22,000	49,790	1,120,275,000
06/08/2024	22,400	0.55 ▲	2.46	21,850	22,400	21,400	68,970	1,544,928,000
05/08/2024	21,850	-1.55 ▼	-7.09	23,400	23,400	21,800	118,550	2,590,317,500
02/08/2024	23,400	0.90 ▲	3.85	22,500	23,450	22,150	62,900	1,471,860,000
01/08/2024	22,500	-1.55 ▼	-6.89	24,050	24,050	22,400	95,640	2,151,900,000
31/07/2024	24,050	-0.05 ▼	-0.21	24,100	24,150	23,500	64,270	1,545,693,500
30/07/2024	24,100	-0.20 ▼	-0.83	24,300	24,400	23,700	63,220	1,523,602,000
29/07/2024	24,300	0.75 ▲	3.09	23,550	24,350	23,500	63,270	1,537,461,000
26/07/2024	23,550	-0.05 ▼	-0.21	23,600	23,700	23,400	41,840	985,332,000
25/07/2024	23,600	0.10 ▲	0.42	23,500	23,600	23,100	43,810	1,033,916,000
24/07/2024	23,500	0.90 ▲	3.83	22,600	23,600	22,400	119,290	2,803,315,000
23/07/2024	22,600	-0.50 ▼	-2.21	23,100	23,450	22,500	90,450	2,044,170,000
22/07/2024	23,100	-0.40 ▼	-1.73	23,500	23,500	22,550	93,110	2,150,841,000
19/07/2024	23,500	-0.60 ▼	-2.55	24,100	24,100	23,500	70,390	1,654,165,000
18/07/2024	24,100	0.85 ▲	3.53	23,250	24,100	22,650	241,180	5,812,438,000
17/07/2024	23,250	-1.75 ▼	-7.53	25,000	25,150	23,250	193,380	4,496,085,000
16/07/2024	25,000	-0.35 ▼	-1.40	25,350	25,750	25,000	69,720	1,743,000,000
15/07/2024	25,350	-0.35 ▼	-1.38	25,700	25,900	25,250	75,810	1,921,783,500
12/07/2024	25,700	-0.30 ▼	-1.17	26,000	26,100	25,650	104,590	2,687,963,000
11/07/2024	26,000	0.20 ▲	0.77	25,800	26,550	25,800	155,300	4,037,800,000
10/07/2024	25,800	0.20 ▲	0.78	25,600	26,300	25,400	201,680	5,203,344,000
09/07/2024	25,600	0.80 ▲	3.13	24,800	25,650	24,600	185,190	4,740,864,000
08/07/2024	24,800	-0.30 ▼	-1.21	25,100	25,350	24,650	147,480	3,657,504,000
05/07/2024	25,100	-0.40 ▼	-1.59	25,500	25,800	25,100	93,750	2,353,125,000
04/07/2024	25,500	0.70 ▲	2.75	24,800	25,500	24,800	139,320	3,552,660,000
03/07/2024	24,800	0.00 ■■	0.00	24,800	25,000	24,500	85,780	2,127,344,000
02/07/2024	24,800	0.15 ▲	0.60	24,650	25,100	24,650	81,560	2,022,688,000
01/07/2024	24,650	0.50 ▲	2.03	24,150	24,700	24,000	94,450	2,328,192,500
28/06/2024	24,150	-1.65 ▼	-6.83	25,800	25,800	24,150	253,120	6,112,848,000
27/06/2024	25,800	0.00 ■■	0.00	25,800	26,250	25,500	97,600	2,518,080,000
26/06/2024	25,800	-0.65 ▼	-2.52	26,450	26,700	25,400	276,510	7,133,958,000
25/06/2024	26,450	-0.75 ▼	-2.84	27,200	27,550	26,000	228,900	6,054,405,000
24/06/2024	27,200	-1.85 ▼	-6.80	29,050	29,400	27,200	294,560	8,012,032,000
21/06/2024	29,050	0.95 ▲	3.27	28,100	29,350	28,100	483,400	14,042,770,000
20/06/2024	28,100	-0.30 ▼	-1.07	28,400	28,700	27,800	113,770	3,196,937,000
19/06/2024	28,400	0.60 ▲	2.11	27,800	28,400	27,250	262,860	7,465,224,000
18/06/2024	27,800	-0.60 ▼	-2.16	28,400	28,750	27,600	375,020	10,425,556,000
17/06/2024	28,400	-0.80 ▼	-2.82	29,200	29,800	28,350	302,480	8,590,432,000
14/06/2024	29,200	0.50 ▲	1.71	28,700	30,500	28,550	652,170	19,043,364,000
13/06/2024	28,700	0.50 ▲	1.74	28,200	29,000	27,900	385,690	11,069,303,000
12/06/2024	28,200	-0.15 ▼	-0.53	28,350	28,750	27,850	150,930	4,256,226,000
11/06/2024	28,350	1.15 ▲	4.06	27,200	28,350	27,250	257,020	7,286,517,000
10/06/2024	27,200	-0.10 ▼	-0.37	27,300	27,750	27,100	166,120	4,518,464,000
07/06/2024	27,300	-0.20 ▼	-0.73	27,500	28,000	27,250	202,220	5,520,606,000
06/06/2024	27,500	-0.50 ▼	-1.82	28,000	28,500	27,400	217,450	5,979,875,000
05/06/2024	28,000	-0.45 ▼	-1.61	28,450	29,350	28,000	265,690	7,439,320,000
04/06/2024	28,450	0.05 ▲	0.18	28,400	29,500	28,400	283,490	8,065,290,500
03/06/2024	28,400	0.60 ▲	2.11	27,800	29,300	27,850	413,430	11,741,412,000
31/05/2024	27,800	-0.10 ▼	-0.36	27,900	28,200	27,500	98,310	2,733,018,000
30/05/2024	27,900	0.40 ▲	1.43	27,500	27,900	27,200	131,900	3,680,010,000
29/05/2024	27,500	-0.50 ▼	-1.82	28,000	28,300	27,500	131,090	3,604,975,000
28/05/2024	28,000	0.40 ▲	1.43	27,600	28,500	27,400	134,950	3,778,600,000
27/05/2024	27,600	0.15 ▲	0.54	27,450	27,850	27,200	121,370	3,349,812,000
24/05/2024	27,450	-1.15 ▼	-4.19	28,600	28,750	26,800	251,960	6,916,302,000
23/05/2024	28,600	1.30 ▲	4.55	27,300	28,950	27,300	308,480	8,822,528,000
22/05/2024	27,300	-0.25 ▼	-0.92	27,550	27,700	26,750	229,980	6,278,454,000
21/05/2024	27,550	0.45 ▲	1.63	27,100	28,150	26,900	329,430	9,075,796,500
20/05/2024	27,100	0.30 ▲	1.11	26,800	27,650	26,800	146,160	3,960,936,000
17/05/2024	26,800	0.00 ■■	0.00	26,800	27,600	26,400	185,210	4,963,628,000
16/05/2024	26,800	-0.30 ▼	-1.12	27,100	27,500	26,750	258,850	6,937,180,000
15/05/2024	27,100	-0.10 ▼	-0.37	27,200	27,700	26,900	285,680	7,741,928,000
14/05/2024	27,200	1.50 ▲	5.51	25,700	27,200	25,450	314,910	8,565,552,000
13/05/2024	25,700	0.35 ▲	1.36	25,350	26,400	25,300	175,900	4,520,630,000
10/05/2024	25,350	1.65 ▲	6.51	23,700	25,350	23,900	419,500,000	10,634,325,000,000
09/05/2024	23,700	-0.30 ▼	-1.27	24,000	24,500	23,500	123,630	2,930,031,000
08/05/2024	24,000	0.95 ▲	3.96	23,050	24,250	23,050	227,540	5,460,960,000
02/05/2024	21,800	-0.15 ▼	-0.69	21,950	22,550	21,650	61,230	1,334,814,000
26/04/2024	21,950	0.55 ▲	2.51	21,400	22,000	21,300	51,790	1,136,790,500
25/04/2024	21,400	0.00 ■■	0.00	21,400	22,500	21,350	54,970	1,176,358,000
24/04/2024	21,400	1.40 ▲	6.54	20,000	21,400	20,400	59,380	1,270,732,000
23/04/2024	20,000	-1.20 ▼	-6.00	21,200	21,600	20,000	49,520	990,400,000
22/04/2024	21,200	0.20 ▲	0.94	21,000	21,650	21,050	21,170	448,804,000
19/04/2024	21,000	-0.20 ▼	-0.95	21,200	21,400	20,400	77,800	1,633,800,000
17/04/2024	21,200	0.20 ▲	0.94	21,000	21,600	21,100	50,860	1,078,232,000
16/04/2024	21,000	-0.40 ▼	-1.90	21,400	21,450	20,500	102,140	2,144,940,000
15/04/2024	21,400	-1.40 ▼	-6.54	22,800	23,400	21,400	127,210	2,722,294,000
12/04/2024	22,800	0.05 ▲	0.22	22,750	22,950	22,650	45,590	1,039,452,000
11/04/2024	22,750	0.15 ▲	0.66	22,600	22,800	22,200	43,890	998,497,500
10/04/2024	22,600	-0.25 ▼	-1.11	22,850	23,300	22,600	45,590	1,030,334,000
09/04/2024	22,850	0.60 ▲	2.63	22,250	22,900	22,150	57,230	1,307,705,500
08/04/2024	22,250	-0.90 ▼	-4.04	23,150	23,150	22,250	145,010	3,226,472,500
05/04/2024	23,200	-0.60 ▼	-2.59	23,800	23,600	23,100	96,800	2,245,760,000
04/04/2024	23,800	-0.50 ▼	-2.10	24,300	24,200	23,650	110,730	2,635,374,000
03/04/2024	24,300	0.10 ▲	0.41	24,200	25,000	24,100	208,500	5,066,550,000
02/04/2024	24,200	0.05 ▲	0.21	24,150	24,300	23,850	126,410	3,059,122,000
01/04/2024	24,150	0.50 ▲	2.07	23,650	24,500	23,800	207,680	5,015,472,000
29/03/2024	23,650	0.35 ▲	1.48	23,300	23,750	23,100	66,960	1,583,604,000
28/03/2024	23,300	-0.30 ▼	-1.29	23,600	23,950	23,200	58,920	1,372,836,000
27/03/2024	23,600	0.75 ▲	3.18	22,850	23,600	22,850	120,550	2,844,980,000
26/03/2024	22,850	-0.20 ▼	-0.88	23,050	23,150	22,750	80,710	1,844,223,500
25/03/2024	23,050	-0.40 ▼	-1.74	23,450	23,550	22,800	121,270	2,795,273,500
22/03/2024	23,450	-0.15 ▼	-0.64	23,600	24,000	23,300	119,390	2,799,695,500
21/03/2024	23,600	-0.10 ▼	-0.42	23,700	24,000	23,600	129,400	3,053,840,000
20/03/2024	23,700	-0.20 ▼	-0.84	23,900	24,050	23,600	49,890	1,182,393,000
19/03/2024	23,900	0.50 ▲	2.09	23,400	24,400	23,050	140,690	3,362,491,000
18/03/2024	23,400	-0.45 ▼	-1.92	23,850	24,350	22,400	359,260	8,406,684,000
15/03/2024	23,850	0.65 ▲	2.73	23,200	23,850	23,050	173,290	4,132,966,500
14/03/2024	23,200	-1.05 ▼	-4.53	24,250	24,450	23,200	255,850	5,935,720,000
13/03/2024	24,250	0.40 ▲	1.65	23,850	24,950	23,950	311,900	7,563,575,000
12/03/2024	23,850	1.55 ▲	6.50	22,300	23,850	22,400	208,650	4,976,302,500
11/03/2024	22,300	0.50 ▲	2.24	21,800	22,750	21,800	148,090	3,302,407,000
08/03/2024	21,800	0.15 ▲	0.69	21,650	22,450	21,550	104,380	2,275,484,000
07/03/2024	21,650	-0.10 ▼	-0.46	21,750	22,100	21,100	71,670	1,551,655,500
06/03/2024	21,550	-0.45 ▼	-2.09	22,000	22,100	21,550	59,230	1,276,406,500
05/03/2024	22,000	-0.40 ▼	-1.82	22,400	22,400	21,950	90,100	1,982,200,000
04/03/2024	22,400	-0.20 ▼	-0.89	22,600	22,900	22,300	81,080	1,816,192,000
01/03/2024	22,600	0.90 ▲	3.98	21,700	22,900	21,500	138,630	3,133,038,000
29/02/2024	21,700	-0.50 ▼	-2.30	22,200	22,400	21,600	83,340	1,808,478,000
28/02/2024	22,200	-0.15 ▼	-0.68	22,350	22,550	21,850	62,440	1,386,168,000
27/02/2024	22,350	0.75 ▲	3.36	21,600	22,600	21,700	212,940	4,759,209,000
26/02/2024	21,600	0.70 ▲	3.24	20,900	21,600	20,500	52,650	1,137,240,000
23/02/2024	20,900	-0.50 ▼	-2.39	21,400	21,600	20,200	71,010	1,484,109,000
22/02/2024	21,400	-0.10 ▼	-0.47	21,500	21,700	21,400	38,200	817,480,000
21/02/2024	21,500	0.35 ▲	1.63	21,150	21,950	21,200	56,390	1,212,385,000
20/02/2024	21,150	-0.40 ▼	-1.89	21,550	21,600	21,050	93,270	1,972,660,500
19/02/2024	21,550	-0.15 ▼	-0.70	21,700	21,700	21,450	48,540	1,046,037,000
16/02/2024	21,700	0.15 ▲	0.69	21,550	22,050	21,500	68,460	1,485,582,000
15/02/2024	21,550	-0.30 ▼	-1.39	21,850	22,000	21,550	41,240	888,722,000
07/02/2024	21,850	0.10 ▲	0.46	21,750	22,200	21,600	74,940	1,637,439,000
06/02/2024	21,750	-0.10 ▼	-0.46	21,850	21,850	21,500	56,630	1,231,702,500
05/02/2024	21,850	0.15 ▲	0.69	21,700	22,700	21,700	107,790	2,355,211,500
02/02/2024	21,700	0.05 ▲	0.23	21,650	22,100	21,500	60,040	1,302,868,000
01/02/2024	21,650	1.40 ▲	6.47	20,250	21,650	20,300	270,530	5,856,974,500
31/01/2024	20,250	0.05 ▲	0.25	20,200	20,800	20,200	90,130	1,825,132,500
30/01/2024	20,200	0.10 ▲	0.50	20,100	20,300	20,050	59,270	1,197,254,000
29/01/2024	20,100	0.70 ▲	3.48	19,400	20,700	19,500	98,870	1,987,287,000
19/01/2024	19,300	-0.05 ▼	-0.26	19,350	19,500	19,050	52,540	1,014,022,000
18/01/2024	19,350	0.25 ▲	1.29	19,100	19,350	19,000	75,750	1,465,762,500
17/01/2024	19,100	0.00 ■■	0.00	19,100	19,850	19,100	40,390	771,449,000
16/01/2024	19,100	0.10 ▲	0.52	19,000	19,300	18,850	48,600	928,260,000
15/01/2024	19,000	-0.60 ▼	-3.16	19,600	20,000	18,900	77,490	1,472,310,000
12/01/2024	19,600	-1.15 ▼	-5.87	20,750	20,700	19,600	53,890	1,056,244,000
11/01/2024	20,750	0.25 ▲	1.20	20,500	20,800	20,400	21,450	445,087,500
10/01/2024	20,500	-0.30 ▼	-1.46	20,800	20,800	20,450	30,880	633,040,000
09/01/2024	20,800	-0.10 ▼	-0.48	20,900	20,900	20,650	25,320	526,656,000
08/01/2024	20,900	-0.05 ▼	-0.24	20,950	21,000	20,800	50,770	1,061,093,000
05/01/2024	20,950	-0.15 ▼	-0.72	21,100	21,250	20,500	54,890	1,149,945,500
04/01/2024	21,100	-0.15 ▼	-0.71	21,250	21,600	21,100	51,830	1,093,613,000
03/01/2024	21,250	0.40 ▲	1.88	20,850	21,550	20,600	74,780	1,589,075,000
02/01/2024	20,850	0.00 ■■	0.00	20,850	21,000	20,700	39,580	825,243,000
29/12/2023	20,850	0.40 ▲	1.92	20,450	20,850	20,450	61,970	1,292,074,500
28/12/2023	20,450	-0.10 ▼	-0.49	20,550	20,850	20,400	47,440	970,148,000
27/12/2023	20,550	-0.15 ▼	-0.73	20,700	20,950	20,250	66,950	1,375,822,500
26/12/2023	20,700	0.80 ▲	3.86	19,900	21,000	20,000	73,640	1,524,348,000
25/12/2023	19,900	0.20 ▲	1.01	19,700	19,900	19,600	39,520	786,448,000
22/12/2023	19,700	0.70 ▲	3.55	19,000	19,950	19,200	79,280	1,561,816,000
21/12/2023	19,000	0.05 ▲	0.26	18,950	19,000	18,700	15,090	286,710,000
20/12/2023	18,950	0.20 ▲	1.06	18,750	19,100	18,750	22,260	421,827,000
19/12/2023	18,750	0.10 ▲	0.53	18,650	18,900	18,500	19,870	372,562,500
18/12/2023	18,650	-0.15 ▼	-0.80	18,800	19,000	18,650	29,480	549,802,000
15/12/2023	18,800	-0.35 ▼	-1.86	19,150	19,250	18,800	29,160	548,208,000
14/12/2023	19,150	-0.20 ▼	-1.04	19,350	19,400	18,850	48,720	932,988,000
13/12/2023	18,900	-0.45 ▼	-2.38	19,350	0	0	66,720	1,261,008,000
12/12/2023	19,350	0.00 ■■	0.00	19,350	19,550	19,100	33,570	649,579,500
11/12/2023	19,350	-0.15 ▼	-0.78	19,500	19,800	19,250	28,390	549,346,500
08/12/2023	19,500	-0.10 ▼	-0.51	19,600	20,000	19,350	48,370	943,215,000
07/12/2023	19,600	0.05 ▲	0.26	19,550	19,800	19,050	83,280	1,632,288,000
06/12/2023	19,550	1.25 ▲	6.39	18,300	19,550	18,750	117,270	2,292,628,500
05/12/2023	25,650	-0.05 ▼	-0.19	25,700	25,850	25,600	93,920	2,409,048,000
04/12/2023	25,700	-0.05 ▼	-0.19	25,750	25,900	25,500	105,270	2,705,439,000
02/12/2023	25,750	0.10 ▲	0.39	25,650	26,350	25,800	52,460	1,350,845,000
01/12/2023	25,750	0.10 ▲	0.39	25,650	26,350	25,800	52,460	1,350,845,000
30/11/2023	26,100	0.45 ▲	1.72	25,650	26,350	25,800	80,100	2,090,610,000
29/11/2023	25,650	-0.40 ▼	-1.56	26,050	26,150	25,300	64,480	1,653,912,000
28/11/2023	26,050	-0.15 ▼	-0.58	26,200	26,250	25,300	55,940	1,457,237,000
27/11/2023	26,200	0.40 ▲	1.53	25,800	27,000	25,850	76,550	2,005,610,000
24/11/2023	25,800	0.40 ▲	1.55	25,400	25,800	24,300	128,510	3,315,558,000
23/11/2023	25,400	-1.90 ▼	-7.48	27,300	27,700	25,400	72,780	1,848,612,000
22/11/2023	27,300	0.90 ▲	3.30	26,400	27,700	26,550	87,810	2,397,213,000
21/11/2023	26,400	0.05 ▲	0.19	26,350	26,550	26,050	52,670	1,390,488,000
20/11/2023	26,350	1.35 ▲	5.12	25,000	26,750	24,550	99,080	2,610,758,000
17/11/2023	25,000	0.05 ▲	0.20	24,950	25,450	24,600	52,870	1,321,750,000
16/11/2023	24,950	1.60 ▲	6.41	23,350	24,950	23,250	94,330	2,353,533,500
15/11/2023	23,350	0.00 ■■	0.00	23,350	23,900	23,300	14,950	349,082,500
14/11/2023	23,350	0.05 ▲	0.21	23,300	23,600	23,000	10,820	252,647,000
13/11/2023	23,300	-0.40 ▼	-1.72	23,700	23,700	23,000	16,150	376,295,000
10/11/2023	23,700	-0.30 ▼	-1.27	24,000	24,000	23,500	12,010	284,637,000
09/11/2023	24,000	0.00 ■■	0.00	24,000	24,400	23,500	40,300	967,200,000
08/11/2023	24,000	0.60 ▲	2.50	23,400	24,100	23,150	22,450	538,800,000
07/11/2023	23,400	0.05 ▲	0.21	23,350	23,500	23,000	14,290	334,386,000
06/11/2023	23,350	0.35 ▲	1.50	23,000	23,350	22,750	18,120	423,102,000
03/11/2023	23,000	0.50 ▲	2.17	22,500	23,300	22,250	21,910	503,930,000
02/11/2023	22,500	1.45 ▲	6.44	21,050	22,500	21,200	17,250	388,125,000
01/11/2023	21,050	1.35 ▲	6.41	19,700	21,050	19,500	19,410	408,580,500
31/10/2023	19,700	0.00 ■■	0.00	19,700	19,900	19,000	23,290	458,813,000
30/10/2023	19,700	-1.45 ▼	-7.36	21,150	21,000	19,700	24,060	473,982,000
27/10/2023	21,150	0.00 ■■	0.00	21,150	21,450	19,700	14,610	309,001,500
26/10/2023	21,150	-1.55 ▼	-7.33	22,700	22,300	21,150	32,730	692,239,500
25/10/2023	22,700	-0.25 ▼	-1.10	22,950	23,400	22,500	16,000	363,200,000
24/10/2023	22,950	0.05 ▲	0.22	22,900	23,000	22,300	7,120	163,404,000
23/10/2023	22,900	-0.60 ▼	-2.62	23,500	23,100	22,400	14,210	325,409,000
20/10/2023	23,500	0.30 ▲	1.28	23,200	23,500	22,500	17,090	401,615,000
19/10/2023	23,200	-0.50 ▼	-2.16	23,700	23,200	22,200	34,540	801,328,000
18/10/2023	23,700	-0.15 ▼	-0.63	23,850	25,500	22,200	70,240	1,664,688,000
17/10/2023	23,850	-1.75 ▼	-7.34	25,600	25,800	23,850	43,420	1,035,567,000
16/10/2023	25,600	0.50 ▲	1.95	25,100	25,900	25,100	59,690	1,528,064,000
13/10/2023	25,100	-0.10 ▼	-0.40	25,200	25,300	24,200	35,840	899,584,000
12/10/2023	25,200	0.65 ▲	2.58	24,550	25,850	24,700	53,320	1,343,664,000
11/10/2023	24,550	1.60 ▲	6.52	22,950	24,550	22,950	100,900	2,477,095,000
10/10/2023	22,950	0.20 ▲	0.87	22,750	22,950	22,700	20,990	481,720,500
09/10/2023	22,750	-0.15 ▼	-0.66	22,900	23,000	22,500	24,210	550,777,500
06/10/2023	22,900	0.15 ▲	0.66	22,750	22,900	22,100	9,940	227,626,000
05/10/2023	22,750	-0.05 ▼	-0.22	22,800	23,000	22,100	10,750	244,562,500
04/10/2023	22,800	0.00 ■■	0.00	22,800	22,900	22,100	9,220	210,216,000
03/10/2023	22,800	-0.60 ▼	-2.63	23,400	23,200	22,200	12,400	282,720,000
02/10/2023	23,400	0.15 ▲	0.64	23,250	23,400	22,750	6,240	146,016,000
29/09/2023	23,250	0.15 ▲	0.65	23,100	23,400	22,400	7,300	169,725,000
28/09/2023	23,100	-0.20 ▼	-0.87	23,300	23,400	22,300	14,940	345,114,000
27/09/2023	23,300	0.95 ▲	4.08	22,350	23,300	21,800	16,940	394,702,000
26/09/2023	22,350	0.05 ▲	0.22	22,300	22,500	21,600	14,770	330,109,500
22/09/2023	23,200	-0.65 ▼	-2.80	23,850	23,950	23,100	26,820	622,224,000
21/09/2023	23,850	-0.25 ▼	-1.05	24,100	24,100	23,600	16,820	401,157,000
20/09/2023	24,100	0.10 ▲	0.41	24,000	24,600	23,600	19,540	470,914,000
19/09/2023	24,000	0.00 ■■	0.00	24,000	24,000	23,300	7,960	191,040,000
18/09/2023	24,000	-0.45 ▼	-1.88	24,450	24,000	23,200	27,810	667,440,000
15/09/2023	24,450	-0.50 ▼	-2.04	24,950	24,900	24,100	28,860	705,627,000
14/09/2023	24,950	-0.20 ▼	-0.80	25,150	25,300	24,350	34,480	860,276,000
13/09/2023	25,150	0.75 ▲	2.98	24,400	25,400	24,400	60,070	1,510,760,500
12/09/2023	24,400	0.35 ▲	1.43	24,050	24,400	23,600	34,060	831,064,000
11/09/2023	24,050	0.00 ■■	0.00	24,050	24,700	23,550	36,240	871,572,000
08/09/2023	24,050	0.65 ▲	2.70	23,400	24,100	23,400	49,780	1,197,209,000
07/09/2023	23,400	-0.90 ▼	-3.85	24,300	24,550	23,100	74,840	1,751,256,000
06/09/2023	24,300	-0.60 ▼	-2.47	24,900	24,900	24,000	45,310	1,101,033,000
05/09/2023	24,900	-0.35 ▼	-1.41	25,250	25,450	24,250	34,470	858,303,000
31/08/2023	25,250	0.55 ▲	2.18	24,700	25,600	25,000	39,850	1,006,212,500
30/08/2023	24,700	0.60 ▲	2.43	24,100	24,700	24,000	37,530	926,991,000
29/08/2023	24,100	-0.40 ▼	-1.66	24,500	24,800	24,100	22,850	550,685,000
28/08/2023	24,500	0.35 ▲	1.43	24,150	24,500	23,900	32,610	798,945,000
25/08/2023	24,150	-0.75 ▼	-3.11	24,900	24,750	24,100	28,110	678,856,500
24/08/2023	24,900	0.10 ▲	0.40	24,800	25,000	23,800	62,780	1,563,222,000
23/08/2023	24,800	1.25 ▲	5.04	23,550	24,950	23,600	62,460	1,549,008,000
22/08/2023	23,550	1.50 ▲	6.37	22,050	23,550	22,000	72,410	1,705,255,500
21/08/2023	22,050	0.85 ▲	3.85	21,200	22,200	21,000	49,780	1,097,649,000
18/08/2023	21,200	0.15 ▲	0.71	21,050	21,700	20,700	66,160	1,402,592,000
17/08/2023	21,050	0.00 ■■	0.00	21,050	21,100	20,600	37,880	797,374,000
16/08/2023	21,050	0.15 ▲	0.71	20,900	21,100	20,100	34,350	723,067,500
15/08/2023	20,900	0.10 ▲	0.48	20,800	20,950	20,600	21,530	449,977,000
14/08/2023	20,800	0.25 ▲	1.20	20,550	20,850	20,000	39,670	825,136,000
11/08/2023	20,550	0.55 ▲	2.68	20,000	20,550	19,800	61,060	1,254,783,000
10/08/2023	20,000	-0.50 ▼	-2.50	20,500	20,500	19,750	44,010	880,200,000
09/08/2023	20,500	0.90 ▲	4.39	19,600	20,500	19,700	60,980	1,250,090,000
08/08/2023	19,600	0.70 ▲	3.57	18,900	19,600	18,900	46,740	916,104,000
07/08/2023	18,900	-0.30 ▼	-1.59	19,200	19,500	18,600	41,840	790,776,000
04/08/2023	19,200	1.20 ▲	6.25	18,000	19,200	18,000	56,610	1,086,912,000
03/08/2023	18,000	0.50 ▲	2.78	17,500	18,000	17,500	58,640	1,055,520,000
02/08/2023	17,500	0.30 ▲	1.71	17,200	17,500	16,850	153,850	2,692,375,000
01/08/2023	17,200	0.65 ▲	3.78	16,550	17,400	16,700	94,820	1,630,904,000
31/07/2023	16,550	1.05 ▲	6.34	15,500	16,550	15,650	113,950	1,885,872,500
28/07/2023	15,500	0.40 ▲	2.58	15,100	15,500	15,050	59,220	917,910,000
27/07/2023	15,100	0.15 ▲	0.99	14,950	15,100	14,800	30,040	453,604,000
26/07/2023	14,950	-0.30 ▼	-2.01	15,250	15,400	14,900	36,760	549,562,000
25/07/2023	15,250	0.00 ■■	0.00	15,250	15,400	15,000	26,560	405,040,000
24/07/2023	15,250	-0.05 ▼	-0.33	15,300	15,500	15,200	31,320	477,630,000
21/07/2023	15,300	0.40 ▲	2.61	14,900	15,400	14,900	58,610	896,733,000
20/07/2023	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	27,960	416,604,000
19/07/2023	15,000	-0.20 ▼	-1.33	15,200	15,300	14,950	27,050	405,750,000
18/07/2023	15,200	-0.15 ▼	-0.99	15,350	15,400	15,150	36,940	561,488,000
17/07/2023	15,350	0.00 ■■	0.00	15,350	15,550	15,250	49,950	766,732,500
14/07/2023	15,350	0.25 ▲	1.63	15,100	15,350	15,000	71,100	1,091,385,000
13/07/2023	15,100	0.50 ▲	3.31	14,600	15,100	14,500	70,580	1,065,758,000
12/07/2023	14,600	-0.15 ▼	-1.03	14,750	14,800	14,500	45,220	660,212,000
11/07/2023	14,750	0.50 ▲	3.39	14,250	14,750	14,250	97,460	1,437,535,000
10/07/2023	14,250	0.35 ▲	2.46	13,900	14,250	13,900	63,290	901,882,500
07/07/2023	13,900	0.00 ■■	0.00	13,900	14,000	13,750	31,070	431,873,000
06/07/2023	13,900	0.10 ▲	0.72	13,800	14,100	13,800	85,880	1,193,732,000
05/07/2023	13,800	0.45 ▲	3.26	13,350	13,900	13,400	70,400	971,520,000
04/07/2023	13,350	0.05 ▲	0.37	13,300	13,500	13,250	20,630	275,410,500
03/07/2023	13,300	-0.15 ▼	-1.13	13,450	13,550	13,300	14,100	187,530,000
30/06/2023	13,450	0.00 ■■	0.00	13,450	13,600	13,250	8,180	110,021,000
29/06/2023	13,450	-0.30 ▼	-2.23	13,750	13,800	13,400	30,750	413,587,500
28/06/2023	13,750	0.05 ▲	0.36	13,700	13,850	13,600	24,450	336,187,500
27/06/2023	13,700	-0.20 ▼	-1.46	13,900	13,950	13,700	30,060	411,822,000
26/06/2023	13,900	0.40 ▲	2.88	13,500	13,900	13,300	42,410	589,499,000
23/06/2023	13,500	0.10 ▲	0.74	13,400	13,500	13,200	20,850	281,475,000
22/06/2023	13,400	0.05 ▲	0.37	13,350	13,550	13,350	28,290	379,086,000
21/06/2023	13,350	0.15 ▲	1.12	13,200	13,400	13,150	30,170	402,769,500
20/06/2023	13,200	0.00 ■■	0.00	13,200	13,350	13,000	12,830	169,356,000
19/06/2023	13,200	0.10 ▲	0.76	13,100	13,300	13,000	15,040	198,528,000
16/06/2023	13,300	-0.05 ▼	-0.38	13,350	13,350	13,100	29,380	390,754,000
15/06/2023	13,350	0.00 ■■	0.00	13,350	13,400	13,150	18,410	245,773,500
14/06/2023	13,350	-0.15 ▼	-1.12	13,500	13,600	13,200	30,740	410,379,000
13/06/2023	13,500	0.00 ■■	0.00	13,500	13,700	13,450	32,110	433,485,000
12/06/2023	13,500	0.40 ▲	2.96	13,100	13,600	13,100	46,920	633,420,000
09/06/2023	13,100	0.10 ▲	0.76	13,000	13,200	12,800	41,570	544,567,000
08/06/2023	13,000	-0.50 ▼	-3.85	13,500	13,700	13,000	54,440	707,720,000
07/06/2023	13,500	-0.50 ▼	-3.70	14,000	14,050	13,500	92,970	1,255,095,000
06/06/2023	14,000	0.00 ■■	0.00	14,000	14,050	13,850	22,960	321,440,000
05/06/2023	14,000	0.15 ▲	1.07	13,850	14,050	13,750	58,510	819,140,000
02/06/2023	13,850	0.05 ▲	0.36	13,800	14,000	13,600	32,520	450,402,000
01/06/2023	13,800	0.00 ■■	0.00	13,800	13,900	13,650	18,790	259,302,000
31/05/2023	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	52,720	727,536,000
30/05/2023	14,000	-0.15 ▼	-1.07	14,150	14,400	13,900	25,390	355,460,000
29/05/2023	14,150	0.15 ▲	1.06	14,000	14,450	13,900	24,340	344,411,000
26/05/2023	14,000	-0.05 ▼	-0.36	14,050	14,150	13,800	24,490	342,860,000
25/05/2023	14,050	-0.10 ▼	-0.71	14,150	14,150	13,900	27,570	387,358,500
24/05/2023	14,150	0.00 ■■	0.00	14,150	14,500	14,150	52,810	747,261,500
23/05/2023	14,150	0.05 ▲	0.35	14,100	14,150	13,950	28,850	408,227,500
22/05/2023	14,100	-0.10 ▼	-0.71	14,200	14,400	13,900	23,610	332,901,000
19/05/2023	14,200	-0.05 ▼	-0.35	14,250	14,300	13,950	24,550	348,610,000
18/05/2023	14,250	0.40 ▲	2.81	13,850	14,250	13,750	43,750	623,437,500
17/05/2023	13,850	0.40 ▲	2.89	13,450	13,900	13,400	25,880	358,438,000
16/05/2023	13,450	-0.10 ▼	-0.74	13,550	13,650	13,400	35,060	471,557,000
15/05/2023	13,550	-0.55 ▼	-4.06	14,100	14,200	13,550	51,970	704,193,500
12/05/2023	14,100	-0.15 ▼	-1.06	14,250	14,200	13,900	25,950	365,895,000
11/05/2023	14,250	0.05 ▲	0.35	14,200	14,750	14,200	41,080	585,390,000
10/05/2023	14,200	0.00 ■■	0.00	14,200	14,300	13,950	30,660	435,372,000
09/05/2023	14,200	0.00 ■■	0.00	14,200	14,300	13,900	26,140	371,188,000
08/05/2023	14,200	0.10 ▲	0.70	14,100	15,000	14,100	49,370	701,054,000
05/05/2023	14,100	0.00 ■■	0.00	14,100	14,500	13,900	49,490	697,809,000
04/05/2023	14,100	0.90 ▲	6.38	13,200	14,100	13,300	55,140	777,474,000
28/04/2023	13,200	0.05 ▲	0.38	13,150	13,350	13,100	27,490	362,868,000
27/04/2023	13,150	-0.10 ▼	-0.76	13,250	13,300	13,000	29,110	382,796,500
26/04/2023	13,250	0.25 ▲	1.89	13,000	13,250	12,850	25,320	335,490,000
25/04/2023	13,000	-0.40 ▼	-3.08	13,400	13,450	12,900	25,050	325,650,000
24/04/2023	13,400	-0.15 ▼	-1.12	13,550	13,750	13,250	14,160	189,744,000
21/04/2023	13,550	0.10 ▲	0.74	13,450	13,600	13,300	27,550	373,302,500
20/04/2023	13,450	0.45 ▲	3.35	13,000	13,800	12,950	27,440	369,068,000
19/04/2023	13,000	0.10 ▲	0.77	12,900	13,000	12,850	29,650	385,450,000
18/04/2023	12,900	0.30 ▲	2.33	12,600	12,900	12,650	19,460	251,034,000
17/04/2023	12,600	-0.45 ▼	-3.57	13,050	13,150	12,600	35,310	444,906,000
14/04/2023	13,050	-0.35 ▼	-2.68	13,400	13,500	12,950	40,570	529,438,500
13/04/2023	13,400	-0.25 ▼	-1.87	13,650	13,650	13,350	17,360	232,624,000
12/04/2023	13,650	-0.10 ▼	-0.73	13,750	13,800	13,550	23,860	325,689,000
11/04/2023	13,750	-0.05 ▼	-0.36	13,800	13,800	13,450	17,800	244,750,000
10/04/2023	13,800	0.05 ▲	0.36	13,750	14,300	13,550	63,760	879,888,000
07/04/2023	13,750	0.00 ■■	0.00	13,750	13,750	13,450	20,990	288,612,500
06/04/2023	13,750	0.00 ■■	0.00	13,750	14,000	13,600	48,430	665,912,500
05/04/2023	13,750	-0.10 ▼	-0.73	13,850	13,850	13,600	25,820	355,025,000
04/04/2023	13,850	-0.05 ▼	-0.36	13,900	13,900	13,550	30,730	425,610,500
03/04/2023	13,900	0.25 ▲	1.80	13,650	14,000	13,600	51,650	717,935,000
31/03/2023	13,650	0.30 ▲	2.20	13,350	13,750	13,200	41,320	564,018,000
30/03/2023	13,350	0.85 ▲	6.37	12,500	13,350	12,500	116,680	1,557,678,000
29/03/2023	12,500	0.15 ▲	1.20	12,350	12,500	12,300	7,270	90,875,000
28/03/2023	12,350	-0.25 ▼	-2.02	12,600	12,600	12,350	13,340	164,749,000
27/03/2023	12,600	4.49 ▲	35.63	8,110	12,600	12,350	11,250	141,750,000
24/03/2023	12,600	3.90 ▲	30.95	8,700	12,700	12,450	11,830	149,058,000
22/03/2023	12,700	0.05 ▲	0.39	12,650	12,700	12,500	18,110	229,997,000
21/03/2023	12,650	0.05 ▲	0.40	12,600	12,700	12,200	20,650	261,222,500
20/03/2023	12,600	-0.10 ▼	-0.79	12,700	12,750	12,450	23,330	293,958,000
17/03/2023	12,700	-0.10 ▼	-0.79	12,800	12,850	12,600	18,380	233,426,000
16/03/2023	12,800	-0.05 ▼	-0.39	12,850	12,900	12,500	17,070	218,496,000
15/03/2023	12,850	0.70 ▲	5.45	12,150	12,850	12,400	23,360	300,176,000
14/03/2023	12,150	-0.70 ▼	-5.76	12,850	12,850	12,150	21,540	261,711,000
13/03/2023	12,850	-0.05 ▼	-0.39	12,900	12,900	12,650	36,410	467,868,500
10/03/2023	12,900	0.10 ▲	0.78	12,800	12,900	12,750	61,360	791,544,000
09/03/2023	12,800	0.15 ▲	1.17	12,650	12,900	12,650	50,350	644,480,000
08/03/2023	12,650	0.15 ▲	1.19	12,500	12,650	12,200	22,090	279,438,500
07/03/2023	12,500	0.20 ▲	1.60	12,300	12,500	12,200	15,540	194,250,000
06/03/2023	12,300	0.00 ■■	0.00	12,300	12,400	12,150	10,440	128,412,000
03/03/2023	12,300	-0.10 ▼	-0.81	12,400	12,500	12,200	8,920	109,716,000
02/03/2023	12,400	-0.40 ▼	-3.23	12,800	12,800	12,350	20,860	258,664,000
01/03/2023	12,800	0.50 ▲	3.91	12,300	12,850	12,000	36,950	472,960,000
28/02/2023	12,300	0.60 ▲	4.88	11,700	12,300	11,700	34,950	429,885,000
27/02/2023	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	27,240	318,708,000
24/02/2023	11,800	-0.45 ▼	-3.81	12,250	12,200	11,800	12,710	149,978,000
23/02/2023	12,250	-0.15 ▼	-1.22	12,400	12,450	11,550	40,250	493,062,500
22/02/2023	12,400	-0.50 ▼	-4.03	12,900	13,000	12,200	36,070	447,268,000
21/02/2023	12,900	-0.20 ▼	-1.55	13,100	13,100	12,700	44,220	570,438,000
20/02/2023	13,100	0.50 ▲	3.82	12,600	13,100	12,500	49,660	650,546,000
17/02/2023	12,600	0.50 ▲	3.97	12,100	12,800	12,000	61,530	775,278,000
16/02/2023	12,100	0.15 ▲	1.24	11,950	12,100	11,850	8,030	97,163,000
15/02/2023	11,950	0.20 ▲	1.67	11,750	12,150	11,600	10,990	131,330,500
14/02/2023	11,750	-0.05 ▼	-0.43	11,800	11,800	11,600	10,570	124,197,500
13/02/2023	11,800	-0.45 ▼	-3.81	12,250	12,000	11,650	11,270	132,986,000
10/02/2023	12,250	-0.05 ▼	-0.41	12,300	12,250	11,850	21,240	260,190,000
09/02/2023	12,300	0.00 ■■	0.00	12,300	12,350	11,800	24,680	303,564,000
08/02/2023	12,300	0.05 ▲	0.41	12,250	12,300	11,550	43,140	530,622,000
07/02/2023	12,250	-0.25 ▼	-2.04	12,500	12,500	11,800	30,680	375,830,000
06/02/2023	12,500	0.10 ▲	0.80	12,400	12,500	12,100	21,610	270,125,000
03/02/2023	12,400	0.00 ■■	0.00	12,400	12,450	12,050	17,630	218,612,000
02/02/2023	12,400	-0.25 ▼	-2.02	12,650	12,500	12,000	24,590	304,916,000
01/02/2023	12,650	-0.15 ▼	-1.19	12,800	12,800	12,200	58,430	739,139,500
31/01/2023	12,800	0.55 ▲	4.30	12,250	12,800	11,800	54,350	695,680,000
30/01/2023	12,250	0.55 ▲	4.49	11,700	12,300	11,400	54,720	670,320,000
27/01/2023	11,700	-0.20 ▼	-1.71	11,900	11,900	11,400	41,070	480,519,000
19/01/2023	11,900	0.60 ▲	5.04	11,300	11,900	11,050	71,660	852,754,000
18/01/2023	11,300	0.70 ▲	6.19	10,600	11,300	10,300	49,070	554,491,000
17/01/2023	10,600	0.50 ▲	4.72	10,100	10,600	10,050	19,900	210,940,000
16/01/2023	10,100	-0.20 ▼	-1.98	10,300	10,250	9,960	11,900	120,190,000
13/01/2023	10,300	-0.30 ▼	-2.91	10,600	10,600	10,000	19,400	199,820,000
12/01/2023	10,600	0.10 ▲	0.94	10,500	10,600	10,200	15,810	167,586,000
11/01/2023	10,500	0.00 ■■	0.00	10,500	10,700	10,250	22,040	231,420,000
10/01/2023	10,500	0.20 ▲	1.90	10,300	10,500	9,800	17,490	183,645,000
09/01/2023	10,300	-0.50 ▼	-4.85	10,800	10,950	10,300	9,500	97,850,000
06/01/2023	10,800	0.00 ■■	0.00	10,800	11,050	10,400	19,570	211,356,000
05/01/2023	10,800	0.65 ▲	6.02	10,150	10,850	10,050	40,850	441,180,000
04/01/2023	10,150	-0.10 ▼	-0.99	10,250	10,300	9,950	11,450	116,217,500
03/01/2023	10,250	0.55 ▲	5.37	9,700	10,250	9,700	20,730	212,482,500
30/12/2022	9,700	-0.35 ▼	-3.61	10,050	10,200	9,700	7,120	69,064,000
29/12/2022	10,050	0.10 ▲	1.00	9,950	10,300	9,850	15,920	159,996,000
28/12/2022	9,950	0.65 ▲	6.53	9,300	9,950	9,100	22,560	224,472,000
27/12/2022	9,300	0.30 ▲	3.23	9,000	9,500	8,850	10,700	99,510,000
26/12/2022	9,000	-0.51 ▼	-5.67	9,510	9,540	9,000	10,140	91,260,000
23/12/2022	9,510	0.35 ▲	3.68	9,160	9,540	9,150	18,550	176,410,500
22/12/2022	9,160	0.59 ▲	6.44	8,570	9,160	8,570	21,040	192,726,400
21/12/2022	8,570	-0.04 ▼	-0.47	8,610	8,700	8,450	26,410	226,333,700
20/12/2022	8,610	-0.64 ▼	-7.43	9,250	9,500	8,610	16,050	138,190,500
19/12/2022	9,250	-0.05 ▼	-0.54	9,300	9,680	9,250	7,420	68,635,000
15/12/2022	9,480	-0.13 ▼	-1.37	9,610	9,650	9,450	9,570	90,723,600
14/12/2022	9,610	0.01 ▲	0.10	9,600	9,790	9,420	8,870	85,240,700
13/12/2022	9,600	-0.05 ▼	-0.52	9,650	9,640	9,300	5,310	50,976,000
12/12/2022	9,650	0.02 ▲	0.21	9,630	10,000	9,310	6,690	64,558,500
11/12/2022	9,630	0.13 ▲	1.35	9,500	9,630	9,160	5,860	56,431,800
09/12/2022	9,630	0.13 ▲	1.35	9,500	9,630	9,160	5,860	56,431,800
08/12/2022	9,500	0.24 ▲	2.53	9,260	9,500	9,260	14,610	138,795,000
07/12/2022	9,260	-0.23 ▼	-2.48	9,490	9,490	8,900	28,030	259,557,800
06/12/2022	9,490	-0.71 ▼	-7.48	10,200	10,200	9,490	21,720	206,122,800
05/12/2022	10,200	-0.25 ▼	-2.45	10,450	10,600	9,930	31,760	323,952,000
04/12/2022	10,450	0.49 ▲	4.69	9,960	10,450	9,400	15,380	160,721,000
02/12/2022	10,450	0.49 ▲	4.69	9,960	10,450	9,400	15,380	160,721,000
01/12/2022	9,960	0.45 ▲	4.52	9,510	10,000	9,500	25,710	256,071,600
30/11/2022	9,510	0.19 ▲	2.00	9,320	9,510	9,200	16,520	157,105,200
29/11/2022	9,320	0.55 ▲	5.90	8,770	9,340	8,770	34,270	319,396,400
28/11/2022	8,770	0.57 ▲	6.50	8,200	8,770	8,480	25,960	227,669,200
27/11/2022	8,200	0.30 ▲	3.66	7,900	8,200	7,900	11,460	93,972,000
25/11/2022	8,200	0.30 ▲	3.66	7,900	8,200	7,900	11,460	93,972,000
24/11/2022	7,900	0.12 ▲	1.52	7,780	7,900	7,350	6,570	51,903,000
23/11/2022	7,780	-0.22 ▼	-2.83	8,000	8,000	7,660	13,180	102,540,400
22/11/2022	8,000	0.25 ▲	3.13	7,750	8,280	7,300	31,900	255,200,000
21/11/2022	7,750	0.50 ▲	6.45	7,250	7,750	7,250	21,650	167,787,500
20/11/2022	7,250	0.45 ▲	6.21	6,800	7,250	6,620	31,520	228,520,000
18/11/2022	7,250	0.45 ▲	6.21	6,800	7,250	6,620	31,520	228,520,000
17/11/2022	6,800	0.44 ▲	6.47	6,360	6,800	6,500	22,940	155,992,000
16/11/2022	6,360	0.41 ▲	6.45	5,950	6,360	5,600	33,870	215,413,200
15/11/2022	5,950	-0.36 ▼	-6.05	6,310	6,310	5,870	40,470	240,796,500
14/11/2022	6,310	-0.47 ▼	-7.45	6,780	6,700	6,310	27,570	173,966,700
13/11/2022	6,780	-0.50 ▼	-7.37	7,280	7,490	6,780	35,370	239,808,600
11/11/2022	6,780	-0.50 ▼	-7.37	7,280	7,490	6,780	35,370	239,808,600
10/11/2022	7,280	-0.54 ▼	-7.42	7,820	7,820	7,280	36,980	269,214,400
09/11/2022	7,820	-0.01 ▼	-0.13	7,830	8,100	7,800	12,550	98,141,000
08/11/2022	7,830	-0.16 ▼	-2.04	7,990	8,150	7,760	7,590	59,429,700
07/11/2022	7,990	-0.32 ▼	-4.01	8,310	8,500	7,900	16,430	131,275,700
06/11/2022	8,310	-0.22 ▼	-2.65	8,530	8,500	8,000	13,600	113,016,000
04/11/2022	8,310	-0.22 ▼	-2.65	8,530	8,500	8,000	13,600	113,016,000
03/11/2022	8,530	0.46 ▲	5.39	8,070	8,540	8,100	19,930	170,002,900
02/11/2022	8,070	-0.05 ▼	-0.62	8,120	8,200	8,060	9,590	77,391,300
01/11/2022	8,120	0.12 ▲	1.48	8,000	8,150	7,840	8,890	72,186,800
31/10/2022	8,000	-0.30 ▼	-3.75	8,300	8,310	7,800	12,130	97,040,000
28/10/2022	8,300	-0.04 ▼	-0.48	8,340	8,600	8,300	19,980	165,834,000
27/10/2022	8,340	0.23 ▲	2.76	8,110	8,500	7,990	19,420	161,962,800
26/10/2022	8,110	-0.04 ▼	-0.49	8,150	8,330	7,800	13,120	106,403,200
25/10/2022	8,150	-0.55 ▼	-6.75	8,700	8,600	8,100	39,680	323,392,000
24/10/2022	8,700	-0.65 ▼	-7.47	9,350	9,010	8,700	33,630	292,581,000
21/10/2022	9,350	-0.70 ▼	-7.49	10,050	10,100	9,350	33,240	310,794,000
20/10/2022	10,050	-0.35 ▼	-3.48	10,400	10,400	10,000	14,910	149,845,500
19/10/2022	10,400	0.00 ■■	0.00	10,400	10,450	10,300	15,880	165,152,000
18/10/2022	10,400	0.00 ■■	0.00	10,400	10,600	10,300	27,480	285,792,000
17/10/2022	10,400	-0.25 ▼	-2.40	10,650	10,650	10,200	7,610	79,144,000
16/10/2022	10,650	0.20 ▲	1.88	10,450	10,800	10,450	20,090	213,958,500
14/10/2022	10,650	0.20 ▲	1.88	10,450	10,800	10,450	20,090	213,958,500
13/10/2022	10,450	0.10 ▲	0.96	10,350	10,550	10,200	12,840	134,178,000
12/10/2022	10,350	0.00 ■■	0.00	10,350	10,700	9,800	20,740	214,659,000
11/10/2022	10,350	-0.70 ▼	-6.76	11,050	11,100	10,300	25,730	266,305,500
07/10/2022	10,900	-0.80 ▼	-7.34	11,700	11,750	10,900	27,070	295,063,000
06/10/2022	11,700	0.30 ▲	2.56	11,400	11,800	11,300	32,090	375,453,000
05/10/2022	11,400	0.70 ▲	6.14	10,700	11,400	10,500	22,500	256,500,000
04/10/2022	10,700	-0.50 ▼	-4.67	11,200	11,300	10,700	19,670	210,469,000
03/10/2022	11,200	-0.50 ▼	-4.46	11,700	11,700	11,000	14,770	165,424,000
02/10/2022	11,700	0.10 ▲	0.85	11,600	11,700	11,000	31,240	365,508,000
30/09/2022	11,700	0.10 ▲	0.85	11,600	11,700	11,000	31,240	365,508,000
29/09/2022	11,600	-0.20 ▼	-1.72	11,800	12,000	11,600	19,950	231,420,000
28/09/2022	11,800	-0.30 ▼	-2.54	12,100	12,100	11,700	18,910	223,138,000
27/09/2022	12,100	0.15 ▲	1.24	11,950	12,150	11,950	20,120	243,452,000
26/09/2022	11,950	-0.55 ▼	-4.60	12,500	12,350	11,800	34,040	406,778,000
23/09/2022	12,500	0.15 ▲	1.20	12,350	12,500	12,300	30,590	382,375,000
22/09/2022	12,350	0.20 ▲	1.62	12,150	12,400	12,000	26,190	323,446,500
21/09/2022	12,150	0.00 ■■	0.00	12,150	12,200	11,700	22,430	272,524,500
20/09/2022	12,150	0.15 ▲	1.23	12,000	12,150	11,700	25,180	305,937,000
19/09/2022	12,000	-0.80 ▼	-6.67	12,800	12,800	11,950	35,440	425,280,000
16/09/2022	12,800	-0.20 ▼	-1.56	13,000	13,000	12,600	21,190	271,232,000
15/09/2022	13,000	0.05 ▲	0.38	12,950	13,400	12,900	16,450	213,850,000
14/09/2022	12,950	0.15 ▲	1.16	12,800	13,300	12,550	31,620	409,479,000
13/09/2022	15,000	-0.50 ▼	-3.33	15,500	15,700	15,000	53,750	806,250,000
12/09/2022	15,500	-0.95 ▼	-6.13	16,450	16,700	15,500	59,930	928,915,000
09/09/2022	16,400	-0.05 ▼	-0.30	16,450	16,700	15,600	39,740	651,736,000
08/09/2022	16,450	-0.05 ▼	-0.30	16,500	17,000	16,450	33,050	543,672,500
07/09/2022	16,500	0.85 ▲	5.15	15,650	16,700	15,650	125,450	2,069,925,000
06/09/2022	15,650	0.05 ▲	0.32	15,600	15,900	15,550	26,980	422,237,000
05/09/2022	15,600	-0.20 ▼	-1.28	15,800	16,150	15,500	16,550	258,180,000
04/09/2022	15,800	0.40 ▲	2.53	15,400	15,900	15,000	20,630	325,954,000
02/09/2022	15,800	0.40 ▲	2.53	15,400	15,900	15,000	20,630	325,954,000
01/09/2022	15,800	0.40 ▲	2.53	15,400	15,900	15,000	20,630	325,954,000
31/08/2022	15,800	0.40 ▲	2.53	15,400	15,900	15,000	20,630	325,954,000
30/08/2022	15,400	0.05 ▲	0.32	15,350	15,700	15,150	38,740	596,596,000
29/08/2022	15,350	-0.90 ▼	-5.86	16,250	16,100	15,200	45,240	694,434,000
28/08/2022	16,250	-0.35 ▼	-2.15	16,600	16,650	16,250	29,820	484,575,000
26/08/2022	16,250	-0.35 ▼	-2.15	16,600	16,650	16,250	29,820	484,575,000
25/08/2022	16,600	0.05 ▲	0.30	16,550	16,800	16,500	23,470	389,602,000
24/08/2022	16,550	0.15 ▲	0.91	16,400	16,700	16,300	34,490	570,809,500
23/08/2022	16,400	-0.20 ▼	-1.22	16,600	16,500	16,150	26,140	428,696,000
22/08/2022	16,600	-0.50 ▼	-3.01	17,100	17,100	16,400	34,280	569,048,000
21/08/2022	17,100	-0.25 ▼	-1.46	17,350	17,350	16,900	29,230	499,833,000
19/08/2022	17,100	-0.25 ▼	-1.46	17,350	17,350	16,900	29,230	499,833,000
18/08/2022	17,350	-0.10 ▼	-0.58	17,450	17,500	17,150	24,340	422,299,000
17/08/2022	17,450	0.15 ▲	0.86	17,300	17,550	17,150	41,200	718,940,000
16/08/2022	17,300	-0.25 ▼	-1.45	17,550	17,600	17,200	24,970	431,981,000
15/08/2022	17,550	0.10 ▲	0.57	17,450	17,550	17,300	29,730	521,761,500
12/08/2022	17,450	0.00 ■■	0.00	17,450	17,500	17,050	43,810	764,484,500
11/08/2022	17,450	-0.55 ▼	-3.15	18,000	18,100	16,950	102,020	1,780,249,000
10/08/2022	18,000	-0.20 ▼	-1.11	18,200	18,500	17,700	45,390	817,020,000
09/08/2022	18,200	1.00 ▲	5.49	17,200	18,200	17,000	131,670	2,396,394,000
08/08/2022	17,200	-0.05 ▼	-0.29	17,250	17,250	16,950	31,760	546,272,000
07/08/2022	17,250	0.10 ▲	0.58	17,150	17,300	17,000	24,210	417,622,500
05/08/2022	17,250	0.10 ▲	0.58	17,150	17,300	17,000	24,210	417,622,500
04/08/2022	17,150	0.05 ▲	0.29	17,100	17,350	17,000	47,160	808,794,000
03/08/2022	17,100	0.20 ▲	1.17	16,900	17,200	16,600	37,700	644,670,000
02/08/2022	16,900	0.30 ▲	1.78	16,600	16,900	16,500	31,300	528,970,000
01/08/2022	16,600	0.40 ▲	2.41	16,200	16,650	16,200	31,090	516,094,000
29/07/2022	16,200	0.00 ■■	0.00	16,200	16,400	16,000	12,420	201,204,000
28/07/2022	16,200	0.25 ▲	1.54	15,950	16,400	16,050	18,200	294,840,000
27/07/2022	15,950	-0.20 ▼	-1.25	16,150	16,050	15,650	10,590	168,910,500
26/07/2022	16,150	-0.05 ▼	-0.31	16,200	16,300	15,900	9,990	161,338,500
25/07/2022	16,200	-0.30 ▼	-1.85	16,500	16,300	15,900	12,860	208,332,000
24/07/2022	16,500	-0.30 ▼	-1.82	16,800	16,900	16,400	13,400	221,100,000
22/07/2022	16,500	-0.30 ▼	-1.82	16,800	16,900	16,400	13,400	221,100,000
21/07/2022	16,800	-0.05 ▼	-0.30	16,850	16,950	16,400	17,540	294,672,000
20/07/2022	16,850	0.50 ▲	2.97	16,350	17,000	16,000	46,510	783,693,500
19/07/2022	16,350	0.00 ■■	0.00	16,350	16,350	15,800	12,150	198,652,500
18/07/2022	16,350	-0.05 ▼	-0.31	16,400	16,500	16,200	15,450	252,607,500
17/07/2022	16,300	-0.10 ▼	-0.61	16,400	16,500	16,100	11,240	183,212,000
15/07/2022	16,300	-0.10 ▼	-0.61	16,400	16,500	16,100	11,240	183,212,000
14/07/2022	16,400	0.10 ▲	0.61	16,300	16,500	15,950	8,510	139,564,000
13/07/2022	16,300	0.35 ▲	2.15	15,950	16,300	15,700	21,810	355,503,000
12/07/2022	15,950	0.35 ▲	2.19	15,600	16,000	15,400	22,340	356,323,000
11/07/2022	15,600	-0.25 ▼	-1.60	15,850	15,900	14,950	11,580	180,648,000
10/07/2022	15,850	0.15 ▲	0.95	15,700	16,000	15,350	11,780	186,713,000
08/07/2022	15,850	0.15 ▲	0.95	15,700	16,000	15,350	11,780	186,713,000
07/07/2022	15,700	0.50 ▲	3.18	15,200	15,800	14,650	22,290	349,953,000
06/07/2022	15,200	-0.35 ▼	-2.30	15,550	16,050	15,100	11,240	170,848,000
05/07/2022	15,550	-0.25 ▼	-1.61	15,800	16,100	15,550	12,560	195,308,000
04/07/2022	15,800	0.10 ▲	0.63	15,700	16,000	15,600	9,670	152,786,000
03/07/2022	15,700	0.10 ▲	0.64	15,600	15,800	14,900	15,520	243,664,000
01/07/2022	15,700	0.10 ▲	0.64	15,600	15,800	14,900	15,520	243,664,000
30/06/2022	15,600	-0.80 ▼	-5.13	16,400	16,400	15,600	21,940	342,264,000
29/06/2022	16,400	-0.15 ▼	-0.91	16,550	16,550	15,900	22,250	364,900,000
28/06/2022	16,550	0.10 ▲	0.60	16,450	16,550	15,900	21,000	347,550,000
27/06/2022	16,450	0.45 ▲	2.74	16,000	16,800	15,500	19,290	317,320,500
24/06/2022	16,000	0.85 ▲	5.31	15,150	16,000	14,800	25,970	415,520,000
23/06/2022	15,150	0.95 ▲	6.27	14,200	15,150	13,500	23,710	359,206,500
22/06/2022	14,200	0.90 ▲	6.34	13,300	14,200	12,700	41,660	591,572,000
21/06/2022	13,300	-0.95 ▼	-7.14	14,250	15,200	13,300	32,170	427,861,000
20/06/2022	14,250	-1.05 ▼	-7.37	15,300	15,500	14,250	25,360	361,380,000
17/06/2022	15,300	-0.55 ▼	-3.59	15,850	15,450	14,750	48,730	745,569,000
16/06/2022	15,850	0.20 ▲	1.26	15,650	16,150	15,000	40,800	646,680,000
15/06/2022	15,650	-1.15 ▼	-7.35	16,800	17,000	15,650	73,100	1,144,015,000
14/06/2022	16,800	-0.50 ▼	-2.98	17,300	17,500	16,300	43,400	729,120,000
13/06/2022	17,300	-1.30 ▼	-7.51	18,600	17,750	17,300	76,430	1,322,239,000
12/06/2022	18,600	-1.30 ▼	-6.99	19,900	19,700	18,600	87,080	1,619,688,000
10/06/2022	18,600	-1.30 ▼	-6.99	19,900	19,700	18,600	87,080	1,619,688,000
09/06/2022	19,900	0.05 ▲	0.25	19,850	20,100	19,600	36,710	730,529,000
08/06/2022	19,850	0.40 ▲	2.02	19,450	20,000	19,450	41,060	815,041,000
07/06/2022	19,450	-0.35 ▼	-1.80	19,800	19,700	18,800	42,900	834,405,000
06/06/2022	19,800	-0.20 ▼	-1.01	20,000	20,350	19,250	80,750	1,598,850,000
05/06/2022	20,000	0.70 ▲	3.50	19,300	20,100	19,000	10	200,000
03/06/2022	20,000	0.70 ▲	3.50	19,300	20,100	19,000	67,940	1,358,800,000
02/06/2022	19,300	0.30 ▲	1.55	19,000	19,850	18,800	88,160	1,701,488,000
01/06/2022	19,000	-0.10 ▼	-0.53	19,100	19,200	18,500	40,890	776,910,000
31/05/2022	19,100	-0.40 ▼	-2.09	19,500	19,500	18,850	60,690	1,159,179,000
30/05/2022	19,500	0.20 ▲	1.03	19,300	19,800	18,900	44,740	872,430,000
29/05/2022	19,300	0.30 ▲	1.55	19,000	19,700	18,500	42,050	811,565,000
27/05/2022	19,300	0.30 ▲	1.55	19,000	19,700	18,500	42,050	811,565,000
26/05/2022	19,000	0.60 ▲	3.16	18,400	19,200	18,200	50,690	963,110,000
25/05/2022	18,400	0.60 ▲	3.26	17,800	18,500	17,450	64,660	1,189,744,000
24/05/2022	17,800	0.20 ▲	1.12	17,600	17,800	16,900	30,280	538,984,000
23/05/2022	17,600	-0.60 ▼	-3.41	18,200	18,500	17,300	42,980	756,448,000
22/05/2022	18,200	0.20 ▲	1.10	18,000	18,550	17,500	49,900	908,180,000
20/05/2022	18,200	0.20 ▲	1.10	18,000	18,550	17,500	49,900	908,180,000
19/05/2022	18,000	0.00 ■■	0.00	18,000	18,000	16,950	44,050	792,900,000
18/05/2022	18,000	0.35 ▲	1.94	17,650	18,600	17,300	46,960	845,280,000
17/05/2022	17,650	1.15 ▲	6.52	16,500	17,650	16,200	51,800	914,270,000
16/05/2022	16,500	0.45 ▲	2.73	16,050	17,000	15,800	40,030	660,495,000
13/05/2022	16,050	-1.00 ▼	-6.23	17,050	17,500	15,900	141,170	2,265,778,500
12/05/2022	17,050	-1.05 ▼	-6.16	18,100	18,000	16,850	97,180	1,656,919,000
11/05/2022	18,100	0.15 ▲	0.83	17,950	18,600	17,500	79,690	1,442,389,000
10/05/2022	17,950	-1.30 ▼	-7.24	19,250	18,700	17,950	148,130	2,658,933,500
09/05/2022	19,250	-1.40 ▼	-7.27	20,650	19,500	19,250	50,190	966,157,500
29/04/2022	22,250	-0.05 ▼	-0.22	22,300	23,000	21,600	83,670	1,861,657,500
28/04/2022	22,300	0.00 ■■	0.00	22,300	23,400	22,300	63,160	1,408,468,000
27/04/2022	22,300	1.25 ▲	5.61	21,050	22,300	19,800	81,350	1,814,105,000
26/04/2022	21,050	-1.55 ▼	-7.36	22,600	22,000	21,050	160,500	3,378,525,000
25/04/2022	22,600	-1.65 ▼	-7.30	24,250	23,550	22,600	115,780	2,616,628,000
23/04/2022	24,250	-1.80 ▼	-7.42	26,050	25,300	24,250	233,620	5,665,285,000
22/04/2022	24,250	-1.80 ▼	-7.42	26,050	25,300	24,250	233,620	5,665,285,000
21/04/2022	26,050	-1.95 ▼	-7.49	28,000	27,900	26,050	219,430	5,716,151,500
20/04/2022	28,000	-0.40 ▼	-1.43	28,400	29,800	27,100	121,780	3,409,840,000
19/04/2022	28,400	-1.00 ▼	-3.52	29,400	30,600	28,400	203,660	5,783,944,000
18/04/2022	29,400	1.90 ▲	6.46	27,500	29,400	27,500	393,440	11,567,136,000
16/04/2022	27,500	0.60 ▲	2.18	26,900	27,950	26,500	128,740	3,540,350,000
15/04/2022	27,500	0.60 ▲	2.18	26,900	27,950	26,500	128,740	3,540,350,000
14/04/2022	26,900	0.00 ■■	0.00	26,900	27,600	26,200	97,230	2,615,487,000
13/04/2022	26,900	1.55 ▲	5.76	25,350	27,000	25,400	76,870	2,067,803,000
12/04/2022	25,350	-0.70 ▼	-2.76	26,050	27,200	25,200	148,510	3,764,728,500
08/04/2022	26,050	-1.95 ▼	-7.49	28,000	28,500	26,050	217,910	5,676,555,500
07/04/2022	28,000	-1.10 ▼	-3.93	29,100	29,300	28,000	114,250	3,199,000,000
06/04/2022	29,100	0.25 ▲	0.86	28,850	29,950	28,750	178,630	5,198,133,000
05/04/2022	28,850	1.85 ▲	6.41	27,000	28,850	26,600	350,140	10,101,539,000
04/04/2022	27,000	-0.50 ▼	-1.85	27,500	27,700	27,000	102,830	2,776,410,000
01/04/2022	27,500	-0.40 ▼	-1.45	27,900	27,800	27,050	95,720	2,632,300,000
31/03/2022	27,900	0.30 ▲	1.08	27,600	28,800	27,600	163,770	4,569,183,000
30/03/2022	27,600	0.80 ▲	2.90	26,800	27,800	26,400	355,110	9,801,036,000
29/03/2022	26,800	1.60 ▲	5.97	25,200	26,800	25,000	159,570	4,276,476,000
28/03/2022	25,200	-0.55 ▼	-2.18	25,750	25,500	24,750	45,480	1,146,096,000
25/03/2022	25,750	-0.25 ▼	-0.97	26,000	26,500	25,400	40,020	1,030,515,000
24/03/2022	26,000	1.00 ▲	3.85	25,000	26,000	24,750	78,700	2,046,200,000
23/03/2022	25,000	-0.60 ▼	-2.40	25,600	25,600	24,800	92,660	2,316,500,000
22/03/2022	25,600	-0.40 ▼	-1.56	26,000	26,200	25,600	70,380	1,801,728,000
21/03/2022	26,000	0.10 ▲	0.38	25,900	26,750	25,950	96,730	2,514,980,000
18/03/2022	25,900	0.40 ▲	1.54	25,500	26,300	25,500	69,330	1,795,647,000
17/03/2022	25,500	0.10 ▲	0.39	25,400	26,400	25,200	64,440	1,643,220,000
16/03/2022	25,400	0.05 ▲	0.20	25,350	25,600	25,300	82,260	2,089,404,000
15/03/2022	25,350	-0.30 ▼	-1.18	25,650	26,000	25,100	66,090	1,675,381,500
14/03/2022	25,650	-0.45 ▼	-1.75	26,100	26,700	25,500	86,540	2,219,751,000
11/03/2022	26,100	0.55 ▲	2.11	25,550	27,150	25,500	208,690	5,446,809,000
10/03/2022	25,550	1.15 ▲	4.50	24,400	25,600	24,300	113,490	2,899,669,500
09/03/2022	24,400	-0.20 ▼	-0.82	24,600	24,800	23,950	75,060	1,831,464,000
08/03/2022	24,600	0.30 ▲	1.22	24,300	25,000	24,300	101,130	2,487,798,000
07/03/2022	24,300	0.40 ▲	1.65	23,900	24,650	24,000	81,210	1,973,403,000
06/03/2022	23,900	0.50 ▲	2.09	23,400	24,400	23,300	73,060	1,746,134,000
04/03/2022	23,900	0.50 ▲	2.09	23,400	24,400	23,300	73,060	1,746,134,000
03/03/2022	23,400	0.00 ■■	0.00	23,400	23,900	23,150	30,450	712,530,000
02/03/2022	23,400	-0.60 ▼	-2.56	24,000	24,100	23,150	39,930	934,362,000
01/03/2022	24,000	0.45 ▲	1.88	23,550	24,200	23,250	39,580	949,920,000
28/02/2022	23,550	-0.15 ▼	-0.64	23,700	24,000	23,100	19,940	469,587,000
27/02/2022	23,700	0.60 ▲	2.53	23,100	24,400	23,300	29,500	699,150,000
25/02/2022	23,700	0.60 ▲	2.53	23,100	24,400	23,300	29,500	699,150,000
24/02/2022	23,100	-1.40 ▼	-6.06	24,500	24,350	22,900	61,750	1,426,425,000
23/02/2022	24,500	-0.05 ▼	-0.20	24,550	24,900	24,200	48,660	1,192,170,000
22/02/2022	24,550	0.90 ▲	3.67	23,650	24,550	23,650	90,700	2,226,685,000
21/02/2022	23,650	0.15 ▲	0.63	23,500	24,450	23,600	33,900	801,735,000
20/02/2022	23,500	1.50 ▲	6.38	22,000	23,500	22,050	70,210	1,649,935,000
18/02/2022	23,500	1.50 ▲	6.38	22,000	23,500	22,050	70,210	1,649,935,000
17/02/2022	22,000	-0.05 ▼	-0.23	22,050	22,250	21,900	14,180	311,960,000
16/02/2022	22,050	-0.30 ▼	-1.36	22,350	22,600	21,800	20,320	448,056,000
15/02/2022	22,350	-0.15 ▼	-0.67	22,500	22,500	22,050	16,270	363,634,500
14/02/2022	22,500	-0.50 ▼	-2.22	23,000	23,000	22,000	27,000	607,500,000
11/02/2022	23,000	-0.35 ▼	-1.52	23,350	23,200	22,800	9,120	209,760,000
10/02/2022	23,350	-0.05 ▼	-0.21	23,400	23,450	22,850	22,160	517,436,000
09/02/2022	23,400	-0.10 ▼	-0.43	23,500	24,000	23,400	15,420	360,828,000
08/02/2022	23,500	0.50 ▲	2.13	23,000	23,850	23,000	8,710	204,685,000
07/02/2022	23,000	0.50 ▲	2.17	22,500	23,250	22,500	10,620	244,260,000
01/02/2022	22,500	0.75 ▲	3.33	21,750	23,250	21,750	15,570	350,325,000
31/01/2022	22,500	0.75 ▲	3.33	21,750	23,250	21,750	15,570	350,325,000
28/01/2022	22,500	0.75 ▲	3.33	21,750	23,250	21,750	15,570	350,325,000
27/01/2022	21,750	0.05 ▲	0.23	21,700	21,900	21,450	11,910	259,042,500
26/01/2022	21,700	0.05 ▲	0.23	21,650	21,850	20,950	16,070	348,719,000
25/01/2022	21,650	-0.40 ▼	-1.85	22,050	21,900	21,250	7,870	170,385,500
24/01/2022	22,050	-0.60 ▼	-2.72	22,650	22,650	21,500	14,100	310,905,000
21/01/2022	22,650	0.00 ■■	0.00	22,650	22,800	21,900	16,540	374,631,000
20/01/2022	22,400	1.15 ▲	5.13	21,250	22,700	21,050	18,000	403,200,000
19/01/2022	21,200	0.10 ▲	0.47	21,100	22,000	20,800	19,670	417,004,000
18/01/2022	21,500	-0.90 ▼	-4.19	22,400	22,800	21,500	13,990	300,785,000
17/01/2022	23,100	-0.55 ▼	-2.38	23,650	23,650	23,000	18,740	432,894,000
16/01/2022	23,650	0.00 ■■	0.00	23,650	24,300	22,800	21,250	502,562,500
14/01/2022	23,650	0.00 ■■	0.00	23,650	24,300	22,800	21,250	502,562,500
13/01/2022	23,650	0.15 ▲	0.63	23,500	24,500	23,250	30,860	729,839,000
12/01/2022	23,500	-0.50 ▼	-2.13	24,000	24,000	22,800	35,610	836,835,000
11/01/2022	24,000	-0.40 ▼	-1.67	24,400	24,400	23,000	40,760	978,240,000
10/01/2022	24,400	-1.40 ▼	-5.74	25,800	25,800	24,400	66,850	1,631,140,000
09/01/2022	25,800	-0.20 ▼	-0.78	26,000	26,000	25,350	62,220	1,605,276,000
07/01/2022	25,800	-0.20 ▼	-0.78	26,000	26,000	25,350	62,220	1,605,276,000
06/01/2022	26,000	0.00 ■■	0.00	26,000	26,300	25,800	32,310	840,060,000
05/01/2022	26,000	0.00 ■■	0.00	25,900	26,400	25,600	67,510	1,755,260,000
04/01/2022	25,900	0.00 ■■	0.00	25,800	26,250	25,800	27,450	710,955,000
03/01/2022	25,100	0.45 ▲	1.79	24,650	26,000	24,400	33,940	851,894,000
31/12/2021	25,800	-0.80 ▼	-3.10	26,600	26,600	25,700	31,310	807,798,000
30/12/2021	26,600	0.05 ▲	0.19	26,550	26,900	26,400	24,030	639,198,000
29/12/2021	26,550	0.05 ▲	0.19	26,500	27,300	25,800	47,080	1,249,974,000
23/12/2021	25,650	-1.15 ▼	-4.48	26,800	26,900	25,500	125,100	3,208,815,000
22/12/2021	25,650	-1.15 ▼	-4.48	26,800	26,900	25,500	125,100	3,208,815,000
21/12/2021	26,800	-1.90 ▼	-7.09	28,700	28,500	26,700	124,480	3,336,064,000
20/12/2021	28,700	-0.30 ▼	-1.05	29,000	29,400	28,500	39,410	1,131,067,000
17/12/2021	29,000	-0.40 ▼	-1.38	29,400	29,600	29,000	75,590	2,192,110,000
16/12/2021	29,400	1.40 ▲	4.76	28,000	29,500	27,300	181,440	5,334,336,000
15/12/2021	28,000	-0.20 ▼	-0.71	28,200	28,400	27,700	47,350	1,325,800,000
14/12/2021	28,200	-0.30 ▼	-1.06	28,500	29,200	28,000	103,230	2,911,086,000
13/12/2021	28,500	1.60 ▲	5.61	26,900	28,500	27,100	155,450	4,430,325,000
12/12/2021	26,900	1.75 ▲	6.51	25,150	26,900	25,100	115,670	3,111,523,000
10/12/2021	26,900	1.75 ▲	6.51	25,150	26,900	25,100	115,670	3,111,523,000
09/12/2021	25,150	0.05 ▲	0.20	25,150	25,300	25,000	15,500	389,825,000
08/12/2021	25,150	0.05 ▲	0.20	25,100	25,400	25,000	26,990	678,798,500
07/12/2021	25,100	0.40 ▲	1.59	24,700	25,500	24,550	24,590	617,209,000
06/12/2021	24,700	-0.40 ▼	-1.62	25,100	25,600	24,650	31,310	773,357,000
04/12/2021	25,100	0.45 ▲	1.79	24,650	26,000	24,400	33,940	851,894,000
03/12/2021	25,100	0.45 ▲	1.79	24,650	26,000	24,400	33,940	851,894,000
02/12/2021	24,650	0.05 ▲	0.20	24,600	24,800	24,600	18,430	454,299,500
01/12/2021	24,600	-0.50 ▼	-2.03	25,100	25,450	24,600	28,680	705,528,000
30/11/2021	25,100	-0.20 ▼	-0.80	25,300	25,650	25,000	41,600	1,044,160,000
29/11/2021	25,300	-0.30 ▼	-1.19	25,600	25,350	25,000	35,030	886,259,000
28/11/2021	25,600	-0.15 ▼	-0.59	25,750	25,750	25,100	47,810	1,223,936,000
26/11/2021	25,600	-0.15 ▼	-0.59	25,750	25,750	25,100	47,810	1,223,936,000
25/11/2021	25,750	0.15 ▲	0.58	25,600	26,100	25,350	28,930	744,947,500
24/11/2021	25,600	1.10 ▲	4.30	24,500	26,000	25,250	50,030	1,280,768,000
23/11/2021	24,500	1.60 ▲	6.53	22,900	24,500	22,550	29,050	711,725,000
22/11/2021	22,900	-0.95 ▼	-4.15	23,850	23,900	22,550	95,730	2,192,217,000
19/11/2021	23,850	-1.75 ▼	-7.34	25,600	25,250	23,850	83,040	1,980,504,000
18/11/2021	25,600	-0.30 ▼	-1.17	25,900	26,200	25,150	46,710	1,195,776,000
17/11/2021	25,900	-0.55 ▼	-2.12	26,450	26,200	25,600	36,470	944,573,000
16/11/2021	26,450	0.75 ▲	2.84	25,700	27,200	25,700	51,830	1,370,903,500
15/11/2021	25,700	0.45 ▲	1.75	25,250	26,500	25,000	57,550	1,479,035,000
14/11/2021	25,250	-1.35 ▼	-5.35	26,600	26,400	24,800	184,700	4,663,675,000
12/11/2021	25,250	-1.35 ▼	-5.35	26,600	26,400	24,800	184,700	4,663,675,000
11/11/2021	26,600	-1.05 ▼	-3.95	27,650	27,650	26,400	133,530	3,551,898,000
10/11/2021	27,650	-0.15 ▼	-0.54	27,800	28,000	27,550	39,610	1,095,216,500
09/11/2021	27,800	-0.10 ▼	-0.36	27,900	28,500	27,500	49,010	1,362,478,000
08/11/2021	27,900	0.30 ▲	1.08	27,600	28,200	27,350	55,910	1,559,889,000
07/11/2021	27,600	-0.55 ▼	-1.99	28,150	28,100	27,500	52,380	1,445,688,000
05/11/2021	27,600	-0.55 ▼	-1.99	28,150	28,100	27,500	52,380	1,445,688,000
04/11/2021	28,800	-0.05 ▼	-0.17	28,850	29,400	28,000	100,980	2,908,224,000
03/11/2021	28,800	-0.05 ▼	-0.17	28,850	29,400	28,000	100,980	2,908,224,000
02/11/2021	28,850	0.35 ▲	1.21	28,500	29,000	28,300	79,900	2,305,115,000
01/11/2021	28,500	1.00 ▲	3.51	27,500	28,600	27,350	95,340	2,717,190,000
31/10/2021	27,500	-0.30 ▼	-1.09	27,800	28,100	27,400	68,970	1,896,675,000
29/10/2021	27,500	-0.30 ▼	-1.09	27,800	28,100	27,400	68,970	1,896,675,000
28/10/2021	27,800	0.30 ▲	1.08	27,500	28,200	27,500	56,820	1,579,596,000
27/10/2021	27,500	-0.35 ▼	-1.27	27,850	27,900	27,500	69,550	1,912,625,000
26/10/2021	27,850	-0.05 ▼	-0.18	27,900	28,350	27,600	44,920	1,251,022,000
25/10/2021	27,900	0.50 ▲	1.79	27,400	29,000	27,000	67,440	1,881,576,000
23/10/2021	27,400	-0.65 ▼	-2.37	28,050	28,050	27,000	101,120	2,770,688,000
22/10/2021	27,400	-0.65 ▼	-2.37	28,050	28,050	27,000	101,120	2,770,688,000
21/10/2021	28,050	-1.55 ▼	-5.53	29,600	29,450	27,850	162,420	4,555,881,000
20/10/2021	29,600	-0.40 ▼	-1.35	30,000	30,050	29,300	50,950	1,508,120,000
19/10/2021	30,000	-0.10 ▼	-0.33	30,100	30,200	29,100	49,170	1,475,100,000
18/10/2021	30,100	-0.10 ▼	-0.33	30,200	30,500	29,650	64,620	1,945,062,000
16/10/2021	30,200	-0.45 ▼	-1.49	30,650	30,650	29,750	100,030	3,020,906,000
15/10/2021	30,200	-0.45 ▼	-1.49	30,650	30,650	29,750	100,030	3,020,906,000
14/10/2021	30,650	0.35 ▲	1.14	30,300	30,850	30,100	69,480	2,129,562,000
13/10/2021	30,300	1.70 ▲	5.61	28,600	30,300	28,650	98,260	2,977,278,000
12/10/2021	28,600	-0.50 ▼	-1.75	29,100	29,250	28,550	107,720	3,080,792,000
11/10/2021	29,100	-0.40 ▼	-1.37	29,500	29,800	29,000	92,940	2,704,554,000
08/10/2021	29,500	0.65 ▲	2.20	28,850	30,550	28,400	124,100	3,660,950,000
07/10/2021	28,850	1.85 ▲	6.41	27,000	28,850	27,250	161,890	4,670,526,500
06/10/2021	27,000	0.80 ▲	2.96	26,200	27,000	24,800	165,030	4,455,810,000
05/10/2021	26,200	-1.05 ▼	-4.01	27,250	27,400	25,850	154,130	4,038,206,000
04/10/2021	27,250	0.05 ▲	0.18	27,200	27,950	27,100	60,330	1,643,992,500
01/10/2021	27,200	0.25 ▲	0.92	26,950	27,450	26,500	72,600	1,974,720,000
30/09/2021	26,950	0.95 ▲	3.53	26,000	27,200	26,000	99,150	2,672,092,500
29/09/2021	26,000	-0.30 ▼	-1.15	26,300	26,300	25,600	51,910	1,349,660,000
28/09/2021	26,300	-0.15 ▼	-0.57	26,450	26,300	25,000	95,570	2,513,491,000
27/09/2021	26,450	0.70 ▲	2.65	25,750	26,600	25,850	121,040	3,201,508,000
26/09/2021	25,750	0.80 ▲	3.11	24,950	25,800	24,950	93,980	2,419,985,000
24/09/2021	25,750	0.80 ▲	3.11	24,950	25,800	24,950	93,980	2,419,985,000
23/09/2021	24,950	0.65 ▲	2.61	24,300	25,900	24,450	125,570	3,132,971,500
22/09/2021	24,300	0.20 ▲	0.82	24,100	24,350	23,750	46,090	1,119,987,000
21/09/2021	24,100	-0.25 ▼	-1.04	24,350	24,350	23,600	81,130	1,955,233,000
20/09/2021	24,350	0.05 ▲	0.21	24,300	24,600	24,000	87,970	2,142,069,500
17/09/2021	24,300	0.80 ▲	3.29	23,500	24,450	23,600	62,360	1,515,348,000
16/09/2021	23,500	0.20 ▲	0.85	23,300	23,650	22,000	69,150	1,625,025,000
15/09/2021	23,300	0.70 ▲	3.00	22,600	24,000	22,700	86,590	2,017,547,000
14/09/2021	22,600	1.45 ▲	6.42	21,150	22,600	21,150	109,950	2,484,870,000
13/09/2021	21,150	0.70 ▲	3.31	20,450	21,200	20,700	90,330	1,910,479,500
11/09/2021	20,450	0.10 ▲	0.49	20,350	20,450	20,250	55,620	1,137,429,000
10/09/2021	20,450	0.10 ▲	0.49	20,350	20,450	20,250	55,620	1,137,429,000
09/09/2021	20,350	0.05 ▲	0.25	20,300	20,450	20,000	58,770	1,195,969,500
08/09/2021	20,300	-0.10 ▼	-0.49	20,400	20,450	20,100	67,770	1,375,731,000
07/09/2021	20,400	-0.80 ▼	-3.92	20,400	20,500	19,600	73,920	1,507,968,000
06/09/2021	20,400	0.50 ▲	2.45	19,900	20,400	20,000	64,610	1,318,044,000
05/09/2021	16,450	0.50 ▲	3.04	15,950	16,650	15,850	81,950	1,348,077,500
03/09/2021	16,650	0.70 ▲	4.20	15,950	16,650	15,850	117,630	1,958,539,500
01/09/2021	19,900	0.20 ▲	1.01	19,700	20,000	19,500	65,550	1,304,445,000
31/08/2021	19,700	-0.10 ▼	-0.51	19,800	20,000	19,500	103,010	2,029,297,000
30/08/2021	19,800	0.85 ▲	4.29	18,950	20,000	19,200	72,540	1,436,292,000
27/08/2021	18,950	0.65 ▲	3.43	18,300	19,000	18,200	51,660	978,957,000
26/08/2021	18,300	-0.05 ▼	-0.27	18,300	18,650	18,250	65,180	1,192,794,000
25/08/2021	18,300	0.10 ▲	0.55	18,200	18,500	18,000	93,600	1,712,880,000
24/08/2021	18,200	-1.00 ▼	-5.49	19,200	19,200	17,900	92,740	1,687,868,000
23/08/2021	19,200	1.20 ▲	6.25	18,000	19,250	18,200	149,710	2,874,432,000
20/08/2021	18,000	0.05 ▲	0.28	17,950	18,500	17,800	190,580	3,430,440,000
19/08/2021	17,950	0.30 ▲	1.67	17,650	17,950	17,300	76,430	1,371,918,500
18/08/2021	17,650	-0.10 ▼	-0.57	17,750	17,850	17,500	61,190	1,080,003,500
17/08/2021	17,750	-0.15 ▼	-0.85	17,900	18,050	17,500	50,110	889,452,500
16/08/2021	17,900	0.50 ▲	2.79	17,400	18,100	17,450	174,660	3,126,414,000
13/08/2021	17,400	0.40 ▲	2.30	17,000	17,450	16,800	83,910	1,460,034,000
12/08/2021	17,000	-0.10 ▼	-0.59	17,100	17,200	16,800	66,570	1,131,690,000
11/08/2021	17,100	-0.45 ▼	-2.63	17,550	17,400	16,850	98,530	1,684,863,000
10/08/2021	17,550	0.20 ▲	1.14	17,350	17,550	17,350	58,380	1,024,569,000
09/08/2021	17,350	0.25 ▲	1.44	17,100	17,400	16,850	85,380	1,481,343,000
06/08/2021	17,100	0.65 ▲	3.80	16,450	17,400	16,500	184,300	3,151,530,000
05/08/2021	16,450	-0.05 ▼	-0.30	16,500	16,550	16,150	81,950	1,348,077,500
04/08/2021	16,500	-0.15 ▼	-0.91	16,650	17,000	16,250	58,010	957,165,000
03/08/2021	16,650	0.70 ▲	4.20	15,950	16,650	15,850	117,630	1,958,539,500
02/08/2021	15,950	0.05 ▲	0.31	15,900	16,250	15,700	89,130	1,421,623,500
30/07/2021	15,900	0.20 ▲	1.26	15,700	16,400	15,500	79,780	1,268,502,000
29/07/2021	15,700	-0.05 ▼	-0.32	15,700	16,200	15,600	54,590	857,063,000
28/07/2021	15,700	1.00 ▲	6.37	14,700	15,700	14,800	124,260	1,950,882,000
27/07/2021	14,700	0.70 ▲	4.76	14,000	14,750	14,100	48,040	706,188,000
26/07/2021	14,000	0.30 ▲	2.14	13,700	14,000	13,650	44,020	616,280,000
23/07/2021	13,700	-0.25 ▼	-1.82	13,950	14,000	13,700	21,520	294,824,000
21/07/2021	14,150	-0.15 ▼	-1.06	14,150	0	0	11,020	155,933,000
20/07/2021	14,150	0.15 ▲	1.06	14,000	14,300	13,500	18,000	254,700,000
19/07/2021	14,000	-0.50 ▼	-3.57	14,500	14,800	13,900	18,200	254,800,000
17/07/2021	15,100	-0.10 ▼	-0.66	15,100	15,150	14,850	21,690	327,519,000
16/07/2021	15,100	-0.10 ▼	-0.66	15,100	15,150	14,850	21,690	327,519,000
15/07/2021	15,100	0.40 ▲	2.65	14,700	15,100	14,700	124,130	1,874,363,000
14/07/2021	14,700	0.50 ▲	3.40	14,200	15,100	14,200	65,450	962,115,000
13/07/2021	14,200	0.20 ▲	1.41	14,000	14,500	13,700	13,950	198,090,000
12/07/2021	14,000	-0.70 ▼	-5.00	14,700	14,300	13,700	45,090	631,260,000
09/07/2021	14,700	-0.25 ▼	-1.70	14,950	14,900	14,100	38,800	570,360,000
08/07/2021	14,950	-0.50 ▼	-3.34	15,450	15,350	14,400	60,390	902,830,500
07/07/2021	15,450	-0.40 ▼	-2.59	15,850	15,850	15,300	60,850	940,132,500
06/07/2021	15,850	-0.05 ▼	-0.32	15,900	16,000	15,650	64,640	1,024,544,000
05/07/2021	15,900	-0.10 ▼	-0.63	15,900	15,950	15,600	27,390	435,501,000
02/07/2021	15,900	-0.05 ▼	-0.31	15,900	16,050	15,650	57,710	917,589,000
01/07/2021	15,900	-0.10 ▼	-0.63	16,000	15,900	15,600	58,460	929,514,000
30/06/2021	16,000	-0.10 ▼	-0.63	16,100	16,150	15,750	52,180	834,880,000
29/06/2021	16,100	-0.05 ▼	-0.31	16,100	16,250	16,050	53,490	861,189,000
28/06/2021	16,100	0.20 ▲	1.24	15,900	16,200	15,900	94,310	1,518,391,000
25/06/2021	15,900	0.15 ▲	0.94	15,750	16,200	15,750	85,270	1,355,793,000
24/06/2021	15,750	0.15 ▲	0.95	15,600	15,850	15,600	87,340	1,375,605,000
23/06/2021	15,600	-0.45 ▼	-2.88	16,050	16,200	15,600	74,780	1,166,568,000
22/06/2021	16,050	0.50 ▲	3.12	15,550	16,150	15,500	123,470	1,981,693,500
21/06/2021	15,550	-0.25 ▼	-1.61	15,600	15,750	15,400	53,080	825,394,000
18/06/2021	15,600	-0.20 ▼	-1.28	15,800	16,000	15,450	111,650	1,741,740,000
17/06/2021	15,800	0.55 ▲	3.48	15,250	15,900	14,950	95,980	1,516,484,000
16/06/2021	15,250	-0.10 ▼	-0.66	15,350	16,000	15,100	99,210	1,512,952,500
15/06/2021	15,100	0.60 ▲	3.97	14,500	15,300	14,350	79,900	1,206,490,000
14/06/2021	14,500	-0.15 ▼	-1.03	14,650	15,000	14,450	54,970	797,065,000
11/06/2021	14,650	0.30 ▲	2.05	14,350	14,900	14,500	98,350	1,440,827,500
10/06/2021	14,350	0.90 ▲	6.27	13,450	14,350	13,450	190,080	2,727,648,000
09/06/2021	13,450	0.45 ▲	3.35	13,000	13,500	12,900	87,560	1,177,682,000
08/06/2021	13,000	-0.40 ▼	-3.08	13,400	13,400	12,700	70,890	921,570,000
07/06/2021	13,400	-0.05 ▼	-0.37	13,450	13,600	13,050	93,790	1,256,786,000
04/06/2021	13,450	0.05 ▲	0.37	13,450	13,850	13,300	61,620	828,789,000
03/06/2021	13,450	0.65 ▲	4.83	12,800	13,500	13,000	88,080	1,184,676,000
02/06/2021	12,800	0.40 ▲	3.13	12,400	13,000	12,300	32,640	417,792,000
01/06/2021	12,400	-0.30 ▼	-2.42	12,700	12,600	12,250	31,610	391,964,000
31/05/2021	12,700	-0.85 ▼	-6.69	12,900	12,950	12,400	36,500	463,550,000
28/05/2021	12,900	0.10 ▲	0.78	12,800	13,050	12,800	30,250	390,225,000
27/05/2021	12,800	-0.50 ▼	-3.91	13,300	13,450	12,800	59,090	756,352,000
26/05/2021	13,300	0.25 ▲	1.88	13,050	13,500	13,050	68,470	910,651,000
25/05/2021	13,050	-0.05 ▼	-0.38	13,050	13,450	12,800	25,410	331,600,500
24/05/2021	13,050	0.85 ▲	6.51	12,200	13,050	12,200	67,370	879,178,500
23/05/2021	12,200	0.20 ▲	1.64	12,000	12,400	12,000	61,190	746,518,000
21/05/2021	12,200	0.20 ▲	1.64	12,000	12,400	12,000	61,190	746,518,000
20/05/2021	12,000	-0.05 ▼	-0.42	12,050	12,050	11,900	34,720	416,640,000
19/05/2021	12,050	-0.15 ▼	-1.24	12,200	12,200	11,900	25,340	305,347,000
18/05/2021	12,200	-0.10 ▼	-0.82	12,300	12,300	11,950	42,060	513,132,000
17/05/2021	12,300	0.05 ▲	0.41	12,250	12,400	12,000	25,740	316,602,000
16/05/2021	12,250	-0.20 ▼	-1.63	12,450	12,450	12,000	39,630	485,467,500
14/05/2021	12,250	-0.20 ▼	-1.63	12,450	12,450	12,000	39,630	485,467,500
13/05/2021	12,450	0.35 ▲	2.81	12,100	12,650	11,900	38,480	479,076,000
12/05/2021	12,100	0.25 ▲	2.07	11,850	12,200	11,850	42,750	517,275,000
11/05/2021	11,850	0.15 ▲	1.27	11,700	12,200	11,600	56,800	673,080,000
10/05/2021	11,700	-0.20 ▼	-1.71	11,900	11,800	11,100	36,950	432,315,000
09/05/2021	11,900	-0.15 ▼	-1.26	12,050	12,050	11,750	29,740	353,906,000
07/05/2021	11,900	-0.15 ▼	-1.26	12,050	12,050	11,750	29,740	353,906,000
06/05/2021	12,050	0.25 ▲	2.07	11,800	12,400	11,800	54,940	662,027,000
05/05/2021	11,800	0.25 ▲	2.12	11,550	11,900	11,450	40,600	479,080,000
04/05/2021	11,550	-0.50 ▼	-4.33	12,050	11,800	11,550	32,540	375,837,000
03/05/2021	14,650	0.95 ▲	6.48	13,700	14,650	12,750	600	8,790,000
30/04/2021	12,050	0.25 ▲	2.07	11,800	12,400	11,900	42,980	517,909,000
29/04/2021	12,050	0.25 ▲	2.07	11,800	12,400	11,900	42,980	517,909,000
28/04/2021	11,800	-0.05 ▼	-0.42	11,800	11,900	11,500	18,640	219,952,000
27/04/2021	11,800	-0.05 ▼	-0.42	11,850	11,900	11,700	14,450	170,510,000
26/04/2021	11,850	0.05 ▲	0.42	11,800	12,300	11,600	51,150	606,127,500
23/04/2021	11,800	0.55 ▲	4.66	11,250	11,800	11,050	43,650	515,070,000
22/04/2021	11,250	-0.80 ▼	-7.11	12,050	12,000	11,250	56,900	640,125,000
21/04/2021	12,050	-0.35 ▼	-2.90	12,400	12,400	11,950	55,470	668,413,500
20/04/2021	12,050	-0.35 ▼	-2.90	12,400	12,400	11,950	55,470	668,413,500
19/04/2021	12,400	-0.20 ▼	-1.61	12,600	12,900	12,200	41,720	517,328,000
16/04/2021	12,600	-0.60 ▼	-4.76	13,200	13,200	12,400	63,220	796,572,000
15/04/2021	13,200	-0.10 ▼	-0.76	13,300	13,300	12,700	116,890	1,542,948,000
14/04/2021	13,300	-0.10 ▼	-0.75	13,400	13,400	12,850	50,100	666,330,000
13/04/2021	13,400	-0.45 ▼	-3.36	13,850	14,000	13,300	58,980	790,332,000
12/04/2021	13,850	2.45 ▲	17.69	14,350	14,350	13,750	56,780	786,403,000
09/04/2021	14,350	0.40 ▲	2.79	13,950	14,400	13,600	55,410	795,133,500
08/04/2021	13,950	-0.20 ▼	-1.43	14,150	14,150	13,700	50,570	705,451,500
07/04/2021	14,150	-0.35 ▼	-2.47	14,500	14,500	14,000	32,010	452,941,500
06/04/2021	14,500	-0.15 ▼	-1.03	14,650	14,850	14,500	52,590	762,555,000
05/04/2021	14,650	0.95 ▲	6.48	13,700	14,650	13,300	149,790	2,194,423,500
02/04/2021	13,700	0.10 ▲	0.73	13,700	14,000	13,700	76,090	1,042,433,000
01/04/2021	13,700	0.20 ▲	1.46	13,500	13,900	13,450	36,270	496,899,000
31/03/2021	13,500	-0.05 ▼	-0.37	13,550	13,600	13,050	74,500	1,005,750,000
30/03/2021	13,550	-0.05 ▼	-0.37	13,600	13,950	13,500	46,330	627,771,500
29/03/2021	13,600	0.35 ▲	2.57	13,250	13,950	13,350	56,680	770,848,000
26/03/2021	13,250	-0.45 ▼	-3.40	13,700	13,900	12,750	82,830	1,097,497,500
25/03/2021	13,700	-0.05 ▼	-0.36	13,750	13,950	13,200	86,710	1,187,927,000
24/03/2021	13,750	-0.55 ▼	-4.00	14,300	14,000	13,500	86,910	1,195,012,500
23/03/2021	14,300	-0.35 ▼	-2.45	14,650	14,600	13,850	147,850	2,114,255,000
22/03/2021	14,650	0.05 ▲	0.34	14,600	15,000	14,400	102,630	1,503,529,500
19/03/2021	14,600	0.50 ▲	3.42	14,100	14,800	13,800	100,940	1,473,724,000
18/03/2021	14,100	0.90 ▲	6.38	13,200	14,100	12,850	172,730	2,435,493,000
17/03/2021	13,200	-0.15 ▼	-1.14	13,350	13,600	13,100	83,600	1,103,520,000
16/03/2021	13,350	0.80 ▲	5.99	12,550	13,400	12,900	187,410	2,501,923,500
15/03/2021	12,550	0.80 ▲	6.37	11,750	12,550	12,000	193,730	2,431,311,500
12/03/2021	11,750	0.35 ▲	2.98	11,400	12,050	11,400	119,390	1,402,832,500
11/03/2021	11,400	-0.40 ▼	-3.51	11,800	11,850	11,400	108,500	1,236,900,000
10/03/2021	11,800	0.05 ▲	0.42	11,750	12,300	11,600	222,000	2,619,600,000
09/03/2021	11,750	0.75 ▲	6.38	11,000	11,750	10,800	91,340	1,073,245,000
08/03/2021	11,000	0.55 ▲	5.00	10,450	11,000	10,350	48,950	538,450,000
05/03/2021	10,450	-0.15 ▼	-1.44	10,600	10,750	10,200	42,120	440,154,000
04/03/2021	10,600	-0.40 ▼	-3.77	11,000	11,050	10,500	53,750	569,750,000
03/03/2021	11,000	-0.05 ▼	-0.45	11,050	11,200	10,900	44,910	494,010,000
02/03/2021	11,050	-0.30 ▼	-2.71	11,350	11,400	11,050	35,560	392,938,000
01/03/2021	11,350	0.35 ▲	3.08	11,000	11,400	10,950	45,110	511,998,500
26/02/2021	11,000	-0.15 ▼	-1.36	11,000	11,200	10,550	14,210	156,310,000
25/02/2021	11,000	-0.05 ▼	-0.45	11,000	11,200	10,850	24,880	273,680,000
24/02/2021	11,000	-0.20 ▼	-1.82	11,200	11,250	10,800	29,980	329,780,000
23/02/2021	11,200	-0.05 ▼	-0.45	11,200	11,200	11,000	37,320	417,984,000
22/02/2021	11,200	-0.10 ▼	-0.89	11,300	11,350	11,050	32,990	369,488,000
19/02/2021	11,300	-0.05 ▼	-0.44	11,300	11,450	11,150	27,140	306,682,000
18/02/2021	11,300	0.50 ▲	4.42	10,800	11,300	10,950	61,280	692,464,000
17/02/2021	10,800	0.70 ▲	6.48	10,100	10,800	10,200	39,770	429,516,000
09/02/2021	10,100	0.39 ▲	3.86	9,710	10,100	9,600	17,660	178,366,000
08/02/2021	9,710	0.09 ▲	0.93	9,620	9,960	9,620	32,380	314,409,800
05/02/2021	9,620	0.03 ▲	0.31	9,590	9,620	9,400	31,050	298,701,000
05/01/2021	9,300	-0.02 ▼	-0.22	9,300	9,300	9,210	17,100	159,030,000
04/01/2021	9,300	0.01 ▲	0.11	9,290	9,400	9,200	73,300	681,690,000
31/12/2020	9,290	0.07 ▲	0.75	9,220	9,300	9,000	443,620	4,121,229,800
30/12/2020	9,220	0.32 ▲	3.47	8,900	9,430	8,700	695,590	6,413,339,800
29/12/2020	8,900	0.50 ▲	5.62	8,400	8,980	8,390	69,671	620,071,900
28/12/2020	8,400	-0.10 ▼	-1.19	8,490	8,660	8,350	55,732	468,148,800
27/12/2020	8,490	0.20 ▲	2.36	8,300	8,650	8,100	42,842	363,728,580
25/12/2020	8,490	0.20 ▲	2.36	8,300	8,650	8,100	42,842	363,728,580
24/12/2020	8,300	-0.40 ▼	-4.82	8,680	8,670	8,080	65,907	547,028,100
23/12/2020	8,680	0.00 ■■	0.00	8,670	8,960	8,500	71,810	623,310,800
22/12/2020	8,670	-0.10 ▼	-1.15	8,720	8,770	8,470	59,578	516,541,260
21/12/2020	8,720	0.20 ▲	2.29	8,500	8,800	8,400	59,763	521,133,360
20/12/2020	8,500	0.30 ▲	3.53	8,230	8,500	8,290	50,617	430,244,500
18/12/2020	8,500	0.30 ▲	3.53	8,230	8,500	8,290	50,617	430,244,500
17/12/2020	8,230	0.50 ▲	6.08	7,700	8,230	7,700	104,452	859,639,960
16/12/2020	7,700	0.30 ▲	3.90	7,400	7,800	7,450	67,736	521,567,200
15/12/2020	7,400	-0.10 ▼	-1.35	7,490	7,520	7,400	45,107	333,791,800
14/12/2020	7,490	0.10 ▲	1.34	7,430	7,520	7,450	30,768	230,452,320
13/12/2020	7,430	0.10 ▲	1.35	7,300	7,470	7,300	27,466	204,072,380
11/12/2020	7,430	0.10 ▲	1.35	7,300	7,470	7,300	27,466	204,072,380
10/12/2020	7,300	-0.40 ▼	-5.48	7,650	7,680	7,300	43,098	314,615,400
09/12/2020	7,650	0.10 ▲	1.31	7,520	7,850	7,540	47,449	362,984,850
08/12/2020	7,520	0.00 ■■	0.00	7,510	7,550	7,390	34,145	256,770,400
07/12/2020	7,510	0.20 ▲	2.66	7,300	7,600	7,250	49,977	375,327,270
04/12/2020	7,350	-0.03 ▼	-0.41	7,380	7,410	7,250	169,700	1,247,295,000
03/12/2020	7,380	0.20 ▲	2.71	7,180	7,450	7,200	56,791	419,117,580
02/12/2020	7,180	0.30 ▲	4.18	6,900	7,260	6,900	39,192	281,398,560
01/12/2020	6,900	-0.10 ▼	-1.45	6,970	6,970	6,510	17,062	117,727,800
30/11/2020	6,970	-0.03 ▼	-0.43	7,000	7,000	6,860	82,990	578,440,300
27/11/2020	7,000	0.14 ▲	2.00	6,860	7,150	6,840	246,250	1,723,750,000
26/11/2020	6,860	-0.01 ▼	-0.15	6,860	7,090	6,820	478,550	3,282,853,000
25/11/2020	6,860	-0.08 ▼	-1.17	6,940	7,150	6,780	256,870	1,762,128,200
24/11/2020	6,940	-0.20 ▼	-2.88	7,140	7,120	6,850	490,060	3,401,016,400
23/11/2020	7,140	-0.22 ▼	-3.08	7,360	7,380	6,980	126,950	906,423,000
20/11/2020	7,360	0.40 ▲	5.43	6,920	7,400	7,000	74,155	545,780,800
19/11/2020	6,920	0.50 ▲	7.23	6,470	6,920	6,450	78,336	542,085,120
18/11/2020	6,470	-0.03 ▼	-0.46	6,500	6,490	6,350	102,630	664,016,100
17/11/2020	6,500	0.00 ■■	0.00	6,500	6,510	6,450	6,478	42,107,000
16/11/2020	6,500	0.00 ■■	0.00	6,550	6,550	6,460	7,251	47,131,500
15/11/2020	6,550	0.10 ▲	1.53	6,480	6,590	6,450	7,448	48,784,400
13/11/2020	6,550	0.10 ▲	1.53	6,480	6,590	6,450	7,448	48,784,400
12/11/2020	6,480	-0.10 ▼	-1.54	6,550	6,540	6,420	7,462	48,353,760
11/11/2020	6,550	0.00 ■■	0.00	6,550	6,590	6,410	11,303	74,034,650
10/11/2020	6,550	0.00 ■■	0.00	6,550	6,720	6,500	14,524	95,132,200
09/11/2020	6,550	0.00 ■■	0.00	6,500	6,600	6,480	14,808	96,992,400
08/11/2020	6,500	0.00 ■■	0.00	6,530	6,530	6,420	8,952	58,188,000
06/11/2020	6,500	0.00 ■■	0.00	6,530	6,530	6,420	8,952	58,188,000
05/11/2020	6,530	-0.10 ▼	-1.53	6,590	6,600	6,510	10,043	65,580,790
04/11/2020	6,590	0.00 ■■	0.00	6,600	6,730	6,400	50,440	332,399,600
03/11/2020	6,600	0.30 ▲	4.55	6,310	6,740	6,310	7,296	48,153,600
02/11/2020	6,310	0.00 ■■	0.00	6,300	6,500	6,170	9,003	56,808,930
30/10/2020	6,300	0.00 ■■	0.00	6,340	6,400	6,300	5,037	31,733,100
29/10/2020	6,340	0.00 ■■	0.00	6,350	6,400	6,200	8,006	50,758,040
28/10/2020	6,350	-0.40 ▼	-6.30	6,790	6,790	6,350	19,711	125,164,850
27/10/2020	6,790	0.00 ■■	0.00	6,790	6,800	6,750	7,228	49,078,120
26/10/2020	6,790	0.00 ■■	0.00	6,790	6,870	6,790	11,003	74,710,370
24/10/2020	6,790	0.00 ■■	0.00	6,790	6,820	6,790	19,449	132,058,710
23/10/2020	6,790	0.00 ■■	0.00	6,790	6,820	6,790	19,449	132,058,710
22/10/2020	6,790	0.00 ■■	0.00	6,830	6,900	6,750	13,197	89,607,630
21/10/2020	6,830	0.00 ■■	0.00	6,820	6,920	6,750	16,192	110,591,360
20/10/2020	6,820	0.20 ▲	2.93	6,600	6,860	6,560	14,340	97,798,800
19/10/2020	6,600	0.00 ■■	0.00	6,620	6,650	6,590	15,763	104,035,800
16/10/2020	6,620	0.00 ■■	0.00	6,630	6,670	6,600	4,794	31,736,280
15/10/2020	6,630	-0.03 ▼	-0.45	6,660	6,880	6,570	249,650	1,655,179,500
14/10/2020	6,660	0.00 ■■	0.00	6,680	6,720	6,650	19,990	133,133,400
13/10/2020	6,680	0.00 ■■	0.00	6,650	6,800	6,600	10,903	72,832,040
12/10/2020	6,650	-0.20 ▼	-3.01	6,820	6,860	6,650	23,241	154,552,650
11/10/2020	6,820	-0.10 ▼	-1.47	6,910	6,910	6,820	18,143	123,735,260
09/10/2020	6,820	-0.10 ▼	-1.47	6,910	6,910	6,820	18,143	123,735,260
08/10/2020	6,910	0.00 ■■	0.00	6,960	6,960	6,870	29,586	204,439,260
07/10/2020	6,960	-0.10 ▼	-1.44	7,040	7,100	6,960	14,851	103,362,960
06/10/2020	7,040	-0.10 ▼	-1.42	7,100	7,280	7,000	15,923	112,097,920
05/10/2020	7,100	0.30 ▲	4.23	6,770	7,140	6,660	37,335	265,078,500
03/10/2020	6,770	-0.10 ▼	-1.48	6,900	6,950	6,420	34,968	236,733,360
02/10/2020	6,770	-0.10 ▼	-1.48	6,900	6,950	6,420	34,968	236,733,360
01/10/2020	6,900	-0.10 ▼	-1.45	7,000	7,020	6,860	35,769	246,806,100
30/09/2020	7,000	0.00 ■■	0.00	7,020	7,070	7,000	20,628	144,396,000
29/09/2020	7,020	0.00 ■■	0.00	7,060	7,200	7,010	21,752	152,699,040
28/09/2020	7,060	0.00 ■■	0.00	7,100	7,200	7,040	24,472	172,772,320
25/09/2020	7,100	0.00 ■■	0.00	7,100	7,140	7,030	28,476	202,179,600
24/09/2020	7,100	-0.10 ▼	-1.41	7,220	7,240	7,000	33,973	241,208,300
23/09/2020	7,220	0.00 ■■	0.00	7,260	7,350	7,210	26,075	188,261,500
22/09/2020	7,260	-0.10 ▼	-1.38	7,320	7,350	7,120	35,036	254,361,360
21/09/2020	7,320	-0.10 ▼	-1.37	7,450	7,460	7,250	39,242	287,251,440
18/09/2020	7,450	-0.10 ▼	-1.34	7,560	7,600	7,410	32,678	243,451,100
17/09/2020	7,560	0.10 ▲	1.32	7,420	7,830	7,400	71,035	537,024,600
16/09/2020	7,420	0.30 ▲	4.04	7,150	7,500	7,070	57,506	426,694,520
15/09/2020	7,150	0.00 ■■	0.00	7,160	7,280	7,070	51,059	365,071,850
14/09/2020	7,160	0.00 ■■	0.00	7,200	7,300	7,050	50,033	358,236,280
11/09/2020	7,200	-0.10 ▼	-1.39	7,330	7,390	7,150	35,313	254,253,600
10/09/2020	7,330	0.10 ▲	1.36	7,200	7,590	7,300	54,044	396,142,520
09/09/2020	7,200	0.10 ▲	1.39	7,100	7,290	6,870	489,080	3,521,376,000
08/09/2020	7,100	0.10 ▲	1.41	7,000	7,250	6,950	40,875	290,212,500
07/09/2020	7,000	0.10 ▲	1.43	6,940	7,300	6,930	66,428	464,996,000
04/09/2020	6,940	0.00 ■■	0.00	6,970	6,990	6,770	89,552	621,490,880
03/09/2020	6,970	0.10 ▲	1.43	6,850	7,060	6,810	58,823	409,996,310
02/09/2020	6,850	-0.20 ▼	-2.92	7,090	7,090	6,700	82,079	562,241,150
01/09/2020	6,850	-0.20 ▼	-2.92	7,090	7,090	6,700	82,079	562,241,150
31/08/2020	7,090	0.50 ▲	7.05	6,630	7,090	6,900	217,264	1,540,401,760
28/08/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,610	106,362	705,180,060
27/08/2020	6,200	0.40 ▲	6.45	5,800	6,200	5,830	96,351	597,376,200
26/08/2020	5,800	-0.10 ▼	-1.72	5,860	5,900	5,800	9,373	54,363,400
25/08/2020	5,860	-0.10 ▼	-1.71	5,930	6,000	5,860	19,968	117,012,480
24/08/2020	5,930	0.10 ▲	1.69	5,840	6,050	5,840	19,028	112,836,040
21/08/2020	5,840	0.00 ■■	0.00	5,850	5,950	5,800	12,382	72,310,880
20/08/2020	5,850	-0.20 ▼	-3.42	6,050	5,980	5,750	23,365	136,685,250
19/08/2020	6,050	0.10 ▲	1.65	5,950	6,190	5,990	40,174	243,052,700
18/08/2020	5,950	0.30 ▲	5.04	5,620	5,950	5,600	26,256	156,223,200
17/08/2020	5,620	0.30 ▲	5.34	5,350	5,670	5,360	31,814	178,794,680
14/08/2020	5,350	0.20 ▲	3.74	5,190	5,540	5,180	25,260	135,141,000
13/08/2020	5,190	0.00 ■■	0.00	5,190	5,190	5,100	4,523	23,474,370
12/08/2020	5,190	0.00 ■■	0.00	5,240	5,240	5,000	5,072	26,323,680
11/08/2020	5,240	0.00 ■■	0.00	5,250	5,260	5,220	9,989	52,342,360
10/08/2020	5,250	0.00 ■■	0.00	5,300	5,300	5,200	6,207	32,586,750
07/08/2020	5,300	0.20 ▲	3.77	5,080	5,400	5,010	19,031	100,864,300
06/08/2020	5,080	0.00 ■■	0.00	5,090	5,120	5,000	7,160	36,372,800
05/08/2020	5,090	0.00 ■■	0.00	5,140	5,140	5,000	11,683	59,466,470
04/08/2020	5,140	-0.10 ▼	-1.95	5,200	5,140	5,040	8,820	45,334,800
03/08/2020	5,200	0.30 ▲	5.77	4,920	5,260	4,930	9,093	47,283,600
31/07/2020	4,920	0.30 ▲	6.10	4,600	4,920	4,600	12,794	62,946,480
30/07/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,500	13,454	61,888,400
29/07/2020	4,500	-0.30 ▼	-6.67	4,790	4,750	4,460	7,922	35,649,000
28/07/2020	4,790	0.10 ▲	2.09	4,700	4,790	4,500	8,535	40,882,650
27/07/2020	4,700	-0.40 ▼	-8.51	5,050	4,720	4,700	13,894	65,301,800
26/07/2020	5,050	-0.20 ▼	-3.96	5,270	5,280	4,910	11,089	55,999,450
24/07/2020	5,050	-0.20 ▼	-3.96	5,270	5,280	4,910	11,089	55,999,450
23/07/2020	5,270	-0.10 ▼	-1.90	5,400	5,350	5,220	4,614	24,315,780
22/07/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,350	2,059	11,118,600
21/07/2020	5,400	-0.10 ▼	-1.85	5,540	5,540	5,400	8,168	44,107,200
20/07/2020	5,540	-0.10 ▼	-1.81	5,650	5,640	5,510	8,867	49,123,180
19/07/2020	5,650	0.00 ■■	0.00	5,650	5,690	5,550	7,017	39,646,050
17/07/2020	5,650	0.00 ■■	0.00	5,650	5,690	5,550	7,017	39,646,050
16/07/2020	5,650	0.00 ■■	0.00	5,670	5,680	5,630	6,844	38,668,600
15/07/2020	5,670	0.00 ■■	0.00	5,650	5,690	5,640	17,700	100,359,000
14/07/2020	5,650	0.00 ■■	0.00	5,680	5,720	5,620	14,311	80,857,150
13/07/2020	5,680	0.00 ■■	0.00	5,700	5,700	5,600	2,110	11,984,800
12/07/2020	5,700	0.00 ■■	0.00	5,700	5,720	5,500	4,151	23,660,700
10/07/2020	5,700	0.00 ■■	0.00	5,700	5,720	5,500	4,151	23,660,700
09/07/2020	5,700	0.00 ■■	0.00	5,680	5,850	5,630	7,149	40,749,300
08/07/2020	5,680	-0.10 ▼	-1.76	5,790	5,780	5,680	4,322	24,548,960
07/07/2020	5,790	0.00 ■■	0.00	5,760	5,800	5,760	7,642	44,247,180
06/07/2020	5,760	-0.10 ▼	-1.74	5,860	5,860	5,700	4,169	24,013,440
05/07/2020	5,860	0.00 ■■	0.00	5,830	6,000	5,830	6,156	36,074,160
03/07/2020	5,860	0.00 ■■	0.00	5,830	6,000	5,830	6,156	36,074,160
02/07/2020	5,830	0.00 ■■	0.00	5,870	5,830	5,750	2,337	13,624,710
01/07/2020	5,870	0.20 ▲	3.41	5,720	5,900	5,680	18,462	108,371,940
30/06/2020	5,720	0.00 ■■	0.00	5,720	5,780	5,700	13,230	75,675,600
29/06/2020	5,720	-0.10 ▼	-1.75	5,850	5,820	5,640	14,852	84,953,440
28/06/2020	5,850	-0.05 ▼	-0.85	5,850	5,870	5,780	80,860	473,031,000
26/06/2020	5,850	-0.05 ▼	-0.85	5,850	5,870	5,780	80,860	473,031,000
25/06/2020	5,850	0.00 ■■	0.00	5,870	5,940	5,620	8,514	49,806,900
24/06/2020	5,870	0.00 ■■	0.00	5,860	5,940	5,800	14,760	86,641,200
23/06/2020	5,860	0.00 ■■	0.00	5,890	6,050	5,830	19,689	115,377,540
22/06/2020	5,890	0.20 ▲	3.40	5,700	6,070	5,700	13,065	76,952,850
19/06/2020	5,700	0.00 ■■	0.00	5,750	5,700	5,550	19,316	110,101,200
18/06/2020	5,750	-0.20 ▼	-3.48	5,950	5,870	5,540	20,165	115,948,750
17/06/2020	5,950	-0.20 ▼	-3.36	6,150	6,150	5,800	66,380	394,961,000
16/06/2020	6,150	0.00 ■■	0.00	6,150	6,270	6,020	10,748	66,100,200
15/06/2020	6,150	-0.20 ▼	-3.25	6,350	6,430	6,150	42,534	261,584,100
12/06/2020	6,350	0.40 ▲	6.30	6,000	6,350	5,650	24,447	155,238,450
11/06/2020	6,000	0.00 ■■	0.00	5,960	6,370	6,000	49,423	296,538,000
10/06/2020	5,960	0.10 ▲	1.68	5,900	5,990	5,860	16,997	101,302,120
09/06/2020	5,900	0.30 ▲	5.08	5,600	5,940	5,650	40,764	240,507,600
08/06/2020	5,600	0.40 ▲	7.14	5,240	5,600	5,260	28,281	158,373,600
06/06/2020	5,240	0.00 ■■	0.00	5,210	5,300	5,180	9,417	49,345,080
05/06/2020	5,240	0.00 ■■	0.00	5,210	5,300	5,180	9,417	49,345,080
04/06/2020	5,210	0.00 ■■	0.00	5,200	5,240	5,190	6,985	36,391,850
03/06/2020	5,200	0.00 ■■	0.00	5,220	5,250	5,200	3,044	15,828,800
02/06/2020	5,220	0.00 ■■	0.00	5,220	5,230	5,180	6,200	32,364,000
01/06/2020	5,220	-0.10 ▼	-1.92	5,280	5,250	5,000	5,561	29,028,420
31/05/2020	5,280	0.00 ■■	0.00	5,280	5,280	5,200	2,274	12,006,720
29/05/2020	5,280	0.00 ■■	0.00	5,280	5,280	5,200	2,274	12,006,720
28/05/2020	5,280	-0.10 ▼	-1.89	5,340	5,290	5,260	2,698	14,245,440
27/05/2020	5,340	0.00 ■■	0.00	5,390	5,390	5,250	3,905	20,852,700
26/05/2020	5,390	0.10 ▲	1.86	5,290	5,450	5,230	8,358	45,049,620
25/05/2020	5,290	0.00 ■■	0.00	5,250	5,290	5,220	6,902	36,511,580
24/05/2020	5,250	0.00 ■■	0.00	5,300	5,260	5,210	1,478	7,759,500
22/05/2020	5,250	0.00 ■■	0.00	5,300	5,260	5,210	1,478	7,759,500
21/05/2020	5,300	0.10 ▲	1.89	5,240	5,300	5,240	5,587	29,611,100
20/05/2020	5,240	-0.10 ▼	-1.91	5,350	5,350	5,240	5,297	27,756,280
19/05/2020	5,350	0.00 ■■	0.00	5,310	5,350	5,260	3,522	18,842,700
18/05/2020	5,310	0.00 ■■	0.00	5,270	5,340	5,200	2,210	11,735,100
17/05/2020	5,270	0.00 ■■	0.00	5,300	5,500	5,010	1,417	7,467,590
15/05/2020	5,270	0.00 ■■	0.00	5,300	5,500	5,010	1,417	7,467,590
14/05/2020	5,300	-0.10 ▼	-1.89	5,360	5,450	5,300	805	4,266,500
13/05/2020	5,360	-0.10 ▼	-1.87	5,450	5,420	5,250	3,391	18,175,760
12/05/2020	5,450	0.00 ■■	0.00	5,400	5,550	5,390	6,540	35,643,000
11/05/2020	5,400	0.30 ▲	5.56	5,100	5,400	5,060	3,042	16,426,800
10/05/2020	5,100	0.00 ■■	0.00	5,050	5,300	5,050	4,053	20,670,300
08/05/2020	5,100	0.00 ■■	0.00	5,050	5,300	5,050	4,053	20,670,300
07/05/2020	5,050	0.00 ■■	0.00	5,030	5,110	4,950	4,296	21,694,800
06/05/2020	5,030	-0.10 ▼	-1.99	5,170	5,480	4,850	2,694	13,550,820
05/05/2020	5,170	-0.10 ▼	-1.93	5,300	5,560	5,170	1,448	7,486,160
04/05/2020	5,300	0.00 ■■	0.00	5,260	5,490	5,250	8,163	43,263,900
01/05/2020	5,260	0.10 ▲	1.90	5,190	5,280	5,050	1,741	9,157,660
30/04/2020	5,260	0.10 ▲	1.90	5,190	5,280	5,050	1,741	9,157,660
29/04/2020	5,260	0.10 ▲	1.90	5,190	5,280	5,050	1,741	9,157,660
28/04/2020	5,190	0.00 ■■	0.00	5,200	5,300	5,100	4,410	22,887,900
27/04/2020	5,200	0.00 ■■	0.00	5,180	5,280	5,180	2,768	14,393,600
26/04/2020	5,180	-0.10 ▼	-1.93	5,250	5,250	5,160	1,650	8,547,000
24/04/2020	5,180	-0.10 ▼	-1.93	5,250	5,250	5,160	1,650	8,547,000
23/04/2020	5,250	0.00 ■■	0.00	5,210	5,300	5,230	2,155	11,313,750
22/04/2020	5,210	-0.10 ▼	-1.92	5,350	5,350	4,980	5,057	26,346,970
21/04/2020	5,350	0.10 ▲	1.87	5,240	5,480	5,240	13,201	70,625,350
20/04/2020	5,240	0.30 ▲	5.73	4,900	5,240	5,060	7,318	38,346,320
19/04/2020	4,900	0.20 ▲	4.08	4,700	4,940	4,700	4,706	23,059,400
17/04/2020	4,900	0.20 ▲	4.08	4,700	4,940	4,700	4,706	23,059,400
16/04/2020	4,700	0.00 ■■	0.00	4,690	4,710	4,610	2,836	13,329,200
15/04/2020	4,690	0.20 ▲	4.26	4,500	4,690	4,500	4,567	21,419,230
14/04/2020	4,500	0.00 ■■	0.00	4,500	4,700	4,500	1,067	4,801,500
13/04/2020	4,500	-0.10 ▼	-2.22	4,570	4,600	4,500	1,503	6,763,500
12/04/2020	4,570	-0.10 ▼	-2.19	4,650	4,680	4,550	977	4,464,890
10/04/2020	4,570	-0.10 ▼	-2.19	4,650	4,680	4,550	977	4,464,890
09/04/2020	4,650	0.10 ▲	2.15	4,540	4,700	4,600	937	4,357,050
08/04/2020	4,540	0.10 ▲	2.20	4,400	4,540	4,220	2,429	11,027,660
07/04/2020	4,400	0.10 ▲	2.27	4,340	4,440	4,200	3,072	13,516,800
06/04/2020	4,340	0.00 ■■	0.00	4,390	4,450	4,180	9,501	41,234,340
05/04/2020	4,390	0.20 ▲	4.56	4,180	4,400	4,180	1,827	8,020,530
03/04/2020	4,390	0.20 ▲	4.56	4,180	4,400	4,180	1,827	8,020,530
02/04/2020	4,180	0.00 ■■	0.00	4,160	4,300	4,160	760	3,176,800
01/04/2020	4,180	0.00 ■■	0.00	4,160	4,300	4,160	760	3,176,800
31/03/2020	4,160	0.00 ■■	0.00	4,180	4,390	3,890	4,924	20,483,840
30/03/2020	4,180	-0.30 ▼	-7.18	4,490	4,280	4,180	7,141	29,849,380
29/03/2020	4,490	0.00 ■■	0.00	4,450	4,490	4,200	1,407	6,317,430
27/03/2020	4,490	0.00 ■■	0.00	4,450	4,490	4,200	1,407	6,317,430
26/03/2020	4,450	-0.10 ▼	-2.25	4,600	4,600	4,300	3,117	13,870,650
25/03/2020	4,600	0.30 ▲	6.52	4,300	4,600	4,300	9,134	42,016,400
24/03/2020	4,300	0.00 ■■	0.00	4,280	4,320	4,030	3,264	14,035,200
23/03/2020	4,280	-0.30 ▼	-7.01	4,600	4,600	4,280	13,329	57,048,120
22/03/2020	4,600	0.00 ■■	0.00	4,600	4,750	4,600	5,370	24,702,000
20/03/2020	4,600	0.00 ■■	0.00	4,600	4,750	4,600	5,370	24,702,000
19/03/2020	4,600	-0.10 ▼	-2.17	4,740	4,750	4,600	3,340	15,364,000
18/03/2020	4,740	0.10 ▲	2.11	4,600	4,850	4,610	1,670	7,915,800
17/03/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,410	7,037	32,370,200
16/03/2020	4,500	-0.12 ▼	-2.67	4,620	4,650	4,320	141,250	635,625,000
13/03/2020	4,620	-0.34 ▼	-7.36	4,960	4,850	4,620	148,230	684,822,600
12/03/2020	4,960	-0.37 ▼	-7.46	5,330	5,300	4,960	194,400	964,224,000
11/03/2020	5,330	-0.23 ▼	-4.32	5,560	5,700	5,320	33,560	178,874,800
10/03/2020	5,560	0.10 ▲	1.80	5,500	5,690	5,500	7,391	41,093,960
09/03/2020	5,500	-0.40 ▼	-7.27	5,910	5,720	5,500	22,002	121,011,000
06/03/2020	5,910	-0.20 ▼	-3.38	6,150	6,150	5,900	6,185	36,553,350
05/03/2020	6,150	0.00 ■■	0.00	6,150	6,400	5,910	14,510	89,236,500
04/03/2020	6,150	0.30 ▲	4.88	5,810	6,150	5,800	12,285	75,552,750
03/03/2020	5,810	0.00 ■■	0.00	5,780	5,900	5,780	7,000	40,670,000
02/03/2020	5,780	-0.10 ▼	-1.73	5,900	5,900	5,780	4,673	27,009,940
28/02/2020	5,900	-0.30 ▼	-5.08	6,200	6,070	5,890	10,819	63,832,100
27/02/2020	6,200	0.20 ▲	3.23	6,010	6,200	5,930	10,963	67,970,600
26/02/2020	6,010	-0.10 ▼	-1.66	6,110	6,300	5,700	15,592	93,707,920
25/02/2020	6,110	-0.40 ▼	-6.55	6,490	6,290	6,040	49,828	304,449,080
24/02/2020	6,490	-0.50 ▼	-7.70	6,970	6,890	6,490	18,037	117,060,130
21/02/2020	6,970	0.00 ■■	0.00	7,000	7,300	6,900	26,399	184,001,030
20/02/2020	7,000	-0.20 ▼	-2.86	7,190	7,490	6,970	60,100	420,700,000
19/02/2020	7,190	-0.40 ▼	-5.56	7,600	7,450	7,150	45,931	330,243,890
18/02/2020	7,600	-0.10 ▼	-1.32	7,700	8,200	7,600	15,503	117,822,800
17/02/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,600	85,850	661,045,000
15/02/2020	7,200	0.50 ▲	6.94	6,730	7,200	6,710	77,879	560,728,800
14/02/2020	7,200	0.50 ▲	6.94	6,730	7,200	6,710	77,879	560,728,800
13/02/2020	6,730	0.00 ■■	0.00	6,730	6,800	6,730	3,317	22,323,410
12/02/2020	6,730	0.10 ▲	1.49	6,630	6,800	6,520	9,679	65,139,670
11/02/2020	6,630	0.10 ▲	1.51	6,500	6,900	6,500	5,172	34,290,360
10/02/2020	6,500	0.00 ■■	0.00	6,550	6,500	6,110	510	3,315,000
09/02/2020	6,550	0.00 ■■	0.00	6,500	6,600	6,400	628	4,113,400
07/02/2020	6,550	0.00 ■■	0.00	6,500	6,600	6,400	628	4,113,400
06/02/2020	6,500	-0.20 ▼	-3.08	6,700	6,700	6,350	2,366	15,379,000
05/02/2020	6,700	-0.10 ▼	-1.49	6,780	6,740	6,500	344	2,304,800
04/02/2020	6,780	0.00 ■■	0.00	6,800	6,820	6,400	1,382	9,369,960
03/02/2020	6,800	0.00 ■■	0.00	6,770	6,800	6,650	259	1,761,200
02/02/2020	6,770	0.00 ■■	0.00	6,770	6,780	6,650	2,170	14,690,900
31/01/2020	6,770	0.00 ■■	0.00	6,770	6,780	6,650	2,170	14,690,900
30/01/2020	6,770	0.00 ■■	0.00	6,730	6,900	6,700	1,809	12,246,930
29/01/2020	6,730	0.00 ■■	0.00	6,760	6,760	6,720	4,629	31,153,170
28/01/2020	6,730	0.00 ■■	0.00	6,760	6,760	6,720	4,629	31,153,170
27/01/2020	6,730	0.00 ■■	0.00	6,760	6,760	6,720	4,629	31,153,170
26/01/2020	6,730	0.00 ■■	0.00	6,760	6,760	6,720	4,629	31,153,170
24/01/2020	6,730	0.00 ■■	0.00	6,760	6,760	6,720	4,629	31,153,170
23/01/2020	6,730	0.00 ■■	0.00	6,760	6,760	6,720	4,629	31,153,170
22/01/2020	6,730	0.00 ■■	0.00	6,760	6,760	6,720	4,629	31,153,170
21/01/2020	6,760	-0.02 ▼	-0.30	6,780	6,780	6,700	47,820	323,263,200
20/01/2020	6,780	0.06 ▲	0.88	6,720	6,790	6,400	5,320	36,069,600
17/01/2020	6,720	-0.10 ▼	-1.49	6,820	6,760	6,720	41,900	281,568,000
16/01/2020	6,820	0.01 ▲	0.15	6,810	6,820	6,700	22,820	155,632,400
15/01/2020	6,810	-0.01 ▼	-0.15	6,820	6,820	6,800	14,200	96,702,000
14/01/2020	6,790	0.07 ▲	1.03	6,720	6,830	6,720	17,630	119,707,700
13/01/2020	6,720	-0.20 ▼	-2.98	6,880	6,890	6,710	6,542	43,962,240
10/01/2020	6,880	0.10 ▲	1.45	6,790	6,890	6,600	1,280	8,806,400
09/01/2020	6,790	0.30 ▲	4.42	6,500	6,790	6,400	2,076	14,096,040
08/01/2020	6,500	0.00 ■■	0.00	6,490	6,900	6,350	5,023	32,649,500
07/01/2020	6,490	0.10 ▲	1.54	6,400	6,490	6,350	1,543	10,014,070
06/01/2020	6,400	0.10 ▲	1.56	6,350	6,400	6,240	2,721	17,414,400
03/01/2020	6,350	0.10 ▲	1.57	6,200	6,350	6,100	5,510	34,988,500
02/01/2020	6,200	0.20 ▲	3.23	5,980	6,200	5,980	4,877	30,237,400
31/12/2019	5,980	0.10 ▲	1.67	5,900	6,000	5,900	233	1,393,340
30/12/2019	5,900	0.00 ■■	0.00	5,900	5,910	5,800	2,492	14,702,800
28/12/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,750	1,532	9,038,800
27/12/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,750	1,532	9,038,800
26/12/2019	5,900	0.20 ▲	3.39	5,700	5,900	5,700	1,320	7,788,000
25/12/2019	5,700	-0.30 ▼	-5.26	6,000	6,000	5,700	134	763,800
24/12/2019	6,000	0.20 ▲	3.33	5,850	6,000	5,850	14	84,000
23/12/2019	5,850	0.00 ■■	0.00	5,810	5,900	5,600	562	3,287,700
20/12/2019	5,810	0.01 ▲	0.17	5,800	5,810	5,800	3,400	19,754,000
19/12/2019	5,800	0.00 ■■	0.00	5,800	5,850	5,800	437	2,534,600
18/12/2019	5,800	-0.10 ▼	-1.72	5,870	5,870	5,800	332	1,925,600
17/12/2019	5,870	0.00 ■■	0.00	5,860	5,870	5,860	354	2,077,980
16/12/2019	5,860	0.00 ■■	0.00	5,840	5,880	5,600	2,567	15,042,620
13/12/2019	5,840	0.20 ▲	3.42	5,600	5,840	5,600	6,196	36,184,640
12/12/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,500	204	1,142,400
11/12/2019	5,500	-0.20 ▼	-3.64	5,690	5,670	5,400	404	2,222,000
10/12/2019	5,690	0.00 ■■	0.00	5,690	5,700	5,420	483	2,748,270
09/12/2019	5,690	0.00 ■■	0.00	5,690	5,700	5,600	161	916,090
07/12/2019	5,690	0.10 ▲	1.76	5,550	5,690	5,580	703	4,000,070
06/12/2019	5,690	0.10 ▲	1.76	5,550	5,690	5,580	703	4,000,070
05/12/2019	5,550	0.00 ■■	0.00	5,560	5,550	5,460	2,190	12,154,500
04/12/2019	5,560	0.00 ■■	0.00	5,540	0	0	250	1,390,000
03/12/2019	5,540	0.00 ■■	0.00	5,520	5,540	5,400	1,902	10,537,080
02/12/2019	5,520	-0.10 ▼	-1.81	5,660	5,660	5,280	2,486	13,722,720
29/11/2019	5,660	0.00 ■■	0.00	5,640	5,670	5,400	2,711	15,344,260
28/11/2019	5,640	0.00 ■■	0.00	5,680	5,680	5,600	1,251	7,055,640
27/11/2019	5,680	0.00 ■■	0.00	5,680	5,740	5,680	1,426	8,099,680
26/11/2019	5,680	0.20 ▲	3.52	5,510	5,800	5,500	472	2,680,960
25/11/2019	5,510	-0.30 ▼	-5.44	5,780	5,800	5,500	2,654	14,623,540
22/11/2019	5,780	0.00 ■■	0.00	5,750	5,860	5,750	211	1,219,580
21/11/2019	5,750	0.00 ■■	0.00	5,750	5,800	5,750	430	2,472,500
20/11/2019	5,750	0.00 ■■	0.00	5,700	5,750	5,640	24	138,000
19/11/2019	5,700	0.00 ■■	0.00	5,700	5,800	5,700	871	4,964,700
18/11/2019	5,700	-0.10 ▼	-1.75	5,800	5,810	5,700	1,887	10,755,900
15/11/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,600	510	2,958,000
14/11/2019	5,800	0.00 ■■	0.00	5,820	5,820	5,700	2,147	12,452,600
13/11/2019	5,820	0.00 ■■	0.00	5,820	5,850	5,610	1,090	6,343,800
12/11/2019	5,820	0.00 ■■	0.00	5,810	5,820	5,710	1,046	6,087,720
11/11/2019	5,810	0.00 ■■	0.00	5,800	5,820	5,700	1,027	5,966,870
08/11/2019	5,800	0.00 ■■	0.00	5,800	5,810	5,780	1,449	8,404,200
07/11/2019	5,800	0.00 ■■	0.00	5,800	5,850	5,710	403	2,337,400
06/11/2019	5,800	0.00 ■■	0.00	5,800	5,950	5,800	493	2,859,400
05/11/2019	5,800	0.00 ■■	0.00	5,800	5,850	5,750	3,582	20,775,600
04/11/2019	5,800	0.00 ■■	0.00	5,800	5,900	5,750	1,667	9,668,600
01/11/2019	5,800	-0.10 ▼	-1.72	5,900	5,990	5,800	1,201	6,965,800
31/10/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,800	397	2,342,300
30/10/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,800	919	5,422,100
29/10/2019	5,900	0.00 ■■	0.00	5,940	5,950	5,800	311	1,834,900
28/10/2019	5,940	0.00 ■■	0.00	5,950	6,000	5,750	1,667	9,901,980
25/10/2019	5,950	0.00 ■■	0.00	6,000	6,030	5,810	1,142	6,794,900
24/10/2019	6,000	0.00 ■■	0.00	6,000	6,050	5,800	589	3,534,000
23/10/2019	6,000	0.00 ■■	0.00	6,000	6,100	5,760	374	2,244,000
22/10/2019	6,000	0.00 ■■	0.00	6,050	6,000	5,700	576	3,456,000
21/10/2019	6,050	0.00 ■■	0.00	6,050	6,100	6,000	967	5,850,350
18/10/2019	6,050	0.00 ■■	0.00	6,060	6,090	5,900	104	629,200
17/10/2019	6,060	0.00 ■■	0.00	6,060	6,060	6,000	263	1,593,780
16/10/2019	6,060	0.00 ■■	0.00	6,050	6,100	5,820	603	3,654,180
15/10/2019	6,050	0.00 ■■	0.00	6,050	6,100	5,650	242	1,464,100
14/10/2019	6,050	0.10 ▲	1.65	5,990	6,290	5,980	167	1,010,350
11/10/2019	5,990	0.00 ■■	0.00	6,000	5,990	5,830	289	1,731,110
10/10/2019	6,000	0.30 ▲	5.00	5,710	6,000	5,700	5,840	35,040,000
09/10/2019	5,710	0.00 ■■	0.00	5,700	5,710	5,700	2,030	11,591,300
08/10/2019	5,700	0.00 ■■	0.00	5,700	5,990	5,680	1,250	7,125,000
07/10/2019	5,700	-0.10 ▼	-1.75	5,850	5,850	5,670	463	2,639,100
04/10/2019	5,850	-0.10 ▼	-1.71	5,900	6,180	5,600	4,061	23,756,850
03/10/2019	5,900	0.00 ■■	0.00	5,910	6,270	5,850	1,420	8,378,000
02/10/2019	5,910	-0.30 ▼	-5.08	6,200	6,000	5,810	2,213	13,078,830
01/10/2019	6,200	0.00 ■■	0.00	6,250	6,330	5,820	16,025	99,355,000
30/09/2019	6,250	0.00 ■■	0.00	6,250	6,390	6,150	828	5,175,000
27/09/2019	6,250	0.00 ■■	0.00	6,250	6,250	6,200	2,207	13,793,750
26/09/2019	6,250	0.00 ■■	0.00	6,250	6,480	6,100	403	2,518,750
25/09/2019	6,250	0.00 ■■	0.00	6,250	6,490	6,240	2,662	16,637,500
24/09/2019	6,250	-0.20 ▼	-3.20	6,480	6,480	6,150	1,357	8,481,250
23/09/2019	6,480	0.20 ▲	3.09	6,300	6,580	6,400	503	3,259,440
20/09/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,200	1,662	10,470,600
19/09/2019	6,300	-0.10 ▼	-1.59	6,400	6,300	6,120	233	1,467,900
18/09/2019	6,400	0.10 ▲	1.56	6,350	6,490	6,120	522	3,340,800
17/09/2019	6,350	-0.10 ▼	-1.57	6,430	6,390	6,300	1,104	7,010,400
16/09/2019	6,430	0.00 ■■	0.00	6,450	6,480	6,030	828	5,324,040
13/09/2019	6,450	0.00 ■■	0.00	6,490	6,480	6,120	6,096	39,319,200
12/09/2019	6,490	0.10 ▲	1.54	6,400	6,490	6,300	76	493,240
11/09/2019	6,400	-0.10 ▼	-1.56	6,480	6,400	6,300	101	646,400
10/09/2019	6,480	0.00 ■■	0.00	6,480	6,480	6,480	12	77,760
09/09/2019	6,480	0.20 ▲	3.09	6,300	6,490	6,300	360	2,332,800
06/09/2019	6,300	-0.10 ▼	-1.59	6,400	6,490	6,250	358	2,255,400
05/09/2019	6,400	0.00 ■■	0.00	6,400	6,490	6,350	1,556	9,958,400
04/09/2019	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	1,221	7,814,400
03/09/2019	6,500	-0.10 ▼	-1.54	6,580	6,540	6,400	1,202	7,813,000
30/08/2019	6,580	0.00 ■■	0.00	6,600	6,600	6,580	138	908,040
29/08/2019	6,600	0.20 ▲	3.03	6,400	6,600	6,360	102	673,200
28/08/2019	6,400	-0.10 ▼	-1.56	6,480	6,500	6,400	1,118	7,155,200
27/08/2019	6,480	0.00 ■■	0.00	6,450	6,480	6,320	70	453,600
26/08/2019	6,450	0.00 ■■	0.00	6,500	6,500	6,300	430	2,773,500
23/08/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,320	360	2,340,000
22/08/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,300	1,137	7,390,500
21/08/2019	6,500	0.00 ■■	0.00	6,500	6,550	6,500	1,415	9,197,500
20/08/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,400	39	253,500
19/08/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,300	102	663,000
16/08/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,400	1,821	11,836,500
15/08/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,400	1,195	7,767,500
14/08/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,350	852	5,538,000
13/08/2019	6,500	0.00 ■■	0.00	6,520	6,540	6,500	519	3,373,500
12/08/2019	6,520	0.00 ■■	0.00	6,520	6,520	6,500	886	5,776,720
09/08/2019	6,520	0.00 ■■	0.00	6,520	6,540	6,330	555	3,618,600
08/08/2019	6,520	0.00 ■■	0.00	6,520	6,520	6,300	956	6,233,120
07/08/2019	6,520	-0.10 ▼	-1.53	6,600	6,550	6,220	54	352,080
06/08/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,500	483	3,187,800
05/08/2019	6,500	-0.10 ▼	-1.54	6,590	6,500	6,400	353	2,294,500
02/08/2019	6,590	0.00 ■■	0.00	6,600	6,590	6,300	2,615	17,232,850
01/08/2019	6,600	0.10 ▲	1.52	6,450	6,600	6,450	3,947	26,050,200
31/07/2019	6,450	-0.10 ▼	-1.55	6,600	6,600	6,450	1,861	12,003,450
30/07/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	1,872	12,355,200
29/07/2019	6,700	-0.20 ▼	-2.99	6,890	6,890	6,510	252	1,688,400
26/07/2019	6,890	-0.10 ▼	-1.45	6,960	6,950	6,600	4,732	32,603,480
25/07/2019	6,960	0.10 ▲	1.44	6,850	6,960	6,850	551	3,834,960
24/07/2019	6,850	0.00 ■■	0.00	6,850	6,980	6,520	799	5,473,150
23/07/2019	6,850	0.00 ■■	0.00	6,850	6,850	6,700	3,693	25,297,050
22/07/2019	6,850	0.00 ■■	0.00	6,850	6,860	6,650	1,154	7,904,900
19/07/2019	6,850	-0.10 ▼	-1.46	6,910	6,910	6,710	1,879	12,871,150
18/07/2019	6,910	0.00 ■■	0.00	6,910	6,910	6,850	2,781	19,216,710
17/07/2019	6,910	-0.10 ▼	-1.45	7,000	7,000	6,850	2,924	20,204,840
16/07/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,910	2,091	14,637,000
15/07/2019	7,000	0.00 ■■	0.00	7,000	7,100	6,910	2,299	16,093,000
12/07/2019	7,000	0.00 ■■	0.00	7,050	7,040	6,900	3,056	21,392,000
11/07/2019	7,050	0.10 ▲	1.42	6,900	7,050	6,900	2,448	17,258,400
10/07/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	2,452	16,918,800
09/07/2019	7,000	0.00 ■■	0.00	6,950	7,050	6,900	2,843	19,901,000
08/07/2019	6,950	0.20 ▲	2.88	6,800	7,000	6,800	2,385	16,575,750
05/07/2019	6,800	0.00 ■■	0.00	6,830	7,000	6,800	1,601	10,886,800
04/07/2019	6,830	0.00 ■■	0.00	6,820	7,000	6,790	7,585	51,805,550
03/07/2019	6,820	0.00 ■■	0.00	6,800	6,850	6,700	1,015	6,922,300
02/07/2019	6,800	0.00 ■■	0.00	6,780	6,800	6,770	1,021	6,942,800
01/07/2019	6,780	0.00 ■■	0.00	6,770	6,800	6,770	572	3,878,160
28/06/2019	6,770	0.00 ■■	0.00	6,790	6,870	6,700	3,471	23,498,670
27/06/2019	6,790	-0.20 ▼	-2.95	6,960	6,950	6,780	3,256	22,108,240
26/06/2019	6,960	0.10 ▲	1.44	6,900	6,980	6,750	8,631	60,071,760
25/06/2019	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	725	5,002,500
24/06/2019	7,000	0.20 ▲	2.86	6,800	7,100	6,820	1,736	12,152,000
21/06/2019	6,800	0.00 ■■	0.00	6,800	6,860	6,800	1,676	11,396,800
20/06/2019	6,800	-0.30 ▼	-4.41	7,140	7,120	6,800	4,206	28,600,800
19/06/2019	7,140	0.00 ■■	0.00	7,160	7,300	7,100	6,365	45,446,100
18/06/2019	7,160	-0.10 ▼	-1.40	7,250	7,240	7,000	5,839	41,807,240
17/06/2019	7,250	0.20 ▲	2.76	7,010	7,250	6,860	10,914	79,126,500
16/06/2019	7,010	0.20 ▲	2.85	6,820	7,010	6,820	8,485	59,479,850
14/06/2019	7,010	0.20 ▲	2.85	6,820	7,010	6,820	8,485	59,479,850
13/06/2019	6,820	0.00 ■■	0.00	6,790	7,000	6,780	5,213	35,552,660
11/06/2019	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	3,642	24,765,600
10/06/2019	6,900	-0.10 ▼	-1.45	6,960	7,020	6,740	3,425	23,632,500
09/06/2019	6,960	0.00 ■■	0.00	6,960	7,000	6,960	2,531	17,615,760
07/06/2019	6,960	0.00 ■■	0.00	6,960	7,000	6,960	2,531	17,615,760
06/06/2019	6,960	0.00 ■■	0.00	6,950	6,960	6,950	1,745	12,145,200
05/06/2019	6,950	-0.10 ▼	-1.44	7,030	7,030	6,800	1,928	13,399,600
04/06/2019	7,030	0.30 ▲	4.27	6,720	7,100	6,720	2,043	14,362,290
03/06/2019	6,720	-0.10 ▼	-1.49	6,810	6,810	6,620	650	4,368,000
02/06/2019	6,810	0.00 ■■	0.00	6,810	7,000	6,810	2,712	18,468,720
31/05/2019	6,810	0.00 ■■	0.00	6,810	7,000	6,810	2,712	18,468,720
30/05/2019	6,810	-0.10 ▼	-1.47	6,900	6,900	6,810	7,014	47,765,340
29/05/2019	6,900	0.30 ▲	4.35	6,630	7,000	6,620	1,865	12,868,500
28/05/2019	6,630	0.00 ■■	0.00	6,600	6,850	6,600	1,260	8,353,800
27/05/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,590	670	4,422,000
26/05/2019	6,600	0.10 ▲	1.52	6,540	6,760	6,520	1,061	7,002,600
24/05/2019	6,600	0.10 ▲	1.52	6,540	6,760	6,520	1,061	7,002,600
23/05/2019	6,540	-0.10 ▼	-1.53	6,600	6,900	6,520	943	6,167,220
22/05/2019	6,600	0.00 ■■	0.00	6,620	6,620	6,510	3,457	22,816,200
21/05/2019	6,620	-0.10 ▼	-1.51	6,700	6,890	6,620	346	2,290,520
20/05/2019	6,700	-0.20 ▼	-2.99	6,890	7,000	6,700	520	3,484,000
19/05/2019	6,890	0.00 ■■	0.00	6,900	7,000	6,710	8	55,120
17/05/2019	6,890	0.00 ■■	0.00	6,900	7,000	6,710	8	55,120
16/05/2019	6,900	0.20 ▲	2.90	6,700	6,900	6,690	6,310	43,539,000
15/05/2019	6,700	0.00 ■■	0.00	6,650	6,700	6,600	111	743,700
14/05/2019	6,650	0.10 ▲	1.50	6,550	6,670	6,650	1,415	9,409,750
13/05/2019	6,550	-0.10 ▼	-1.53	6,660	6,700	6,530	322	2,109,100
12/05/2019	6,660	0.00 ■■	0.00	6,650	6,660	6,620	631	4,202,460
10/05/2019	6,660	0.00 ■■	0.00	6,650	6,660	6,620	631	4,202,460
09/05/2019	6,650	-0.10 ▼	-1.50	6,710	6,960	6,620	321	2,134,650
08/05/2019	6,710	-0.40 ▼	-5.96	7,100	7,250	6,700	5,333	35,784,430
07/05/2019	7,100	0.10 ▲	1.41	7,000	7,300	6,800	6,968	49,472,800
06/05/2019	7,000	0.30 ▲	4.29	6,710	7,150	6,600	8,413	58,891,000
05/05/2019	6,710	0.10 ▲	1.49	6,650	6,710	6,600	1,392	9,340,320
03/05/2019	6,710	0.10 ▲	1.49	6,650	6,710	6,600	1,392	9,340,320
02/05/2019	6,650	0.10 ▲	1.50	6,550	6,650	6,550	69	458,850
01/05/2019	6,550	0.00 ■■	0.00	6,600	6,880	6,520	4,156	27,221,800
30/04/2019	6,550	0.00 ■■	0.00	6,600	6,880	6,520	4,156	27,221,800
29/04/2019	6,550	0.00 ■■	0.00	6,600	6,880	6,520	4,156	27,221,800
28/04/2019	6,550	0.00 ■■	0.00	6,600	6,880	6,520	4,156	27,221,800
26/04/2019	6,550	0.00 ■■	0.00	6,600	6,880	6,520	4,156	27,221,800
25/04/2019	6,600	0.00 ■■	0.00	6,600	6,610	6,600	6,687	44,134,200
24/04/2019	6,600	0.00 ■■	0.00	6,580	6,750	6,600	3,243	21,403,800
23/04/2019	6,580	0.20 ▲	3.04	6,420	6,750	6,420	4,978	32,755,240
22/04/2019	6,420	-0.50 ▼	-7.79	6,900	6,900	6,420	7,278	46,724,760
21/04/2019	6,900	0.10 ▲	1.45	6,770	7,000	6,730	699	4,823,100
19/04/2019	6,900	0.10 ▲	1.45	6,770	7,000	6,730	699	4,823,100
18/04/2019	6,770	0.00 ■■	0.00	6,770	7,000	6,750	6,437	43,578,490
17/04/2019	6,770	0.00 ■■	0.00	6,750	6,840	6,700	8,552	57,897,040
16/04/2019	6,750	0.00 ■■	0.00	6,750	6,800	6,550	1,689	11,400,750
15/04/2019	6,750	0.10 ▲	1.48	6,610	6,750	6,700	4,448	30,024,000
12/04/2019	6,750	0.10 ▲	1.48	6,610	6,750	6,700	4,448	30,024,000
11/04/2019	6,610	-0.10 ▼	-1.51	6,700	6,710	6,610	1,597	10,556,170
10/04/2019	6,700	0.00 ■■	0.00	6,690	6,720	6,600	822	5,507,400
09/04/2019	6,690	0.00 ■■	0.00	6,700	6,700	6,600	4,834	32,339,460
08/04/2019	6,700	-0.10 ▼	-1.49	6,770	6,700	6,550	1,554	10,411,800
05/04/2019	6,770	0.00 ■■	0.00	6,770	6,780	6,770	2,702	18,292,540
04/04/2019	6,770	0.00 ■■	0.00	6,770	6,780	6,770	2,702	18,292,540
03/04/2019	6,770	0.00 ■■	0.00	6,750	6,800	6,750	188	1,272,760
02/04/2019	6,750	0.00 ■■	0.00	6,700	6,750	6,500	1,434	9,679,500
01/04/2019	6,700	0.10 ▲	1.49	6,620	6,800	6,420	2,040	13,668,000
31/03/2019	7,600	-0.01 ▼	-0.13	7,610	7,610	7,580	18,490	140,524,000
29/03/2019	6,620	0.00 ■■	0.00	6,600	6,990	6,500	692	4,581,040
28/03/2019	6,600	-0.10 ▼	-1.52	6,660	6,650	6,500	742	4,897,200
27/03/2019	6,660	0.00 ■■	0.00	6,660	6,700	6,650	1,225	8,158,500
26/03/2019	6,660	0.00 ■■	0.00	6,650	6,670	6,580	1,847	12,301,020
25/03/2019	6,650	0.00 ■■	0.00	6,680	6,680	6,370	3,219	21,406,350
22/03/2019	6,680	-0.20 ▼	-2.99	6,900	6,930	6,610	4,177	27,902,360
21/03/2019	6,900	0.10 ▲	1.45	6,800	6,960	6,750	768	5,299,200
20/03/2019	6,800	0.00 ■■	0.00	6,800	6,990	6,730	4,508	30,654,400
19/03/2019	6,800	-0.20 ▼	-2.94	6,990	7,000	6,800	6,054	41,167,200
18/03/2019	6,990	0.00 ■■	0.00	7,040	7,060	6,950	7,063	49,370,370
15/03/2019	7,040	-0.50 ▼	-7.10	7,550	7,300	7,030	19,149	134,808,960
14/03/2019	7,550	-0.30 ▼	-3.97	7,800	7,700	7,300	10,459	78,965,450
13/03/2019	7,800	0.30 ▲	3.85	7,540	8,000	7,700	15,229	118,786,200
12/03/2019	7,540	0.50 ▲	6.63	7,050	7,540	7,050	10,456	78,838,240
11/03/2019	7,050	0.00 ■■	0.00	7,000	7,050	6,980	1,927	13,585,350
08/03/2019	7,000	0.00 ■■	0.00	6,980	7,050	6,980	3,861	27,027,000
07/03/2019	6,980	0.00 ■■	0.00	7,000	7,150	6,980	5,095	35,563,100
06/03/2019	7,000	0.00 ■■	0.00	7,000	7,040	7,000	524	3,668,000
05/03/2019	7,000	0.00 ■■	0.00	7,000	7,100	6,980	3,662	25,634,000
04/03/2019	7,000	-0.10 ▼	-1.43	7,100	7,290	6,960	1,557	10,899,000
01/03/2019	7,100	0.10 ▲	1.41	7,000	7,290	7,000	484	3,436,400
28/02/2019	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	602	4,214,000
27/02/2019	7,100	0.00 ■■	0.00	7,120	7,350	7,100	285	2,023,500
26/02/2019	7,120	0.00 ■■	0.00	7,100	7,130	7,100	354	2,520,480
25/02/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,000	583	4,139,300
22/02/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,100	729	5,175,900
21/02/2019	7,100	0.00 ■■	0.00	7,100	7,200	7,100	1,888	13,404,800
20/02/2019	7,100	-0.10 ▼	-1.41	7,200	7,180	7,050	2,007	14,249,700
19/02/2019	7,200	-0.10 ▼	-1.39	7,300	7,300	7,010	269	1,936,800
18/02/2019	7,300	0.00 ■■	0.00	7,350	7,350	7,300	967	7,059,100
15/02/2019	7,350	0.00 ■■	0.00	7,300	7,380	7,350	7	51,450
14/02/2019	7,300	0.00 ■■	0.00	7,290	7,500	7,290	324	2,365,200
13/02/2019	7,290	0.00 ■■	0.00	7,340	7,340	7,010	1,213	8,842,770
12/02/2019	7,340	0.20 ▲	2.72	7,110	7,400	7,100	508	3,728,720
11/02/2019	7,110	-0.30 ▼	-4.22	7,450	7,930	7,000	702	4,991,220
01/02/2019	7,450	0.10 ▲	1.34	7,390	7,490	7,390	127	946,150
31/01/2019	7,390	0.00 ■■	0.00	7,390	7,390	7,350	1,095	8,092,050
30/01/2019	7,390	0.00 ■■	0.00	7,400	7,400	7,390	113	835,070
29/01/2019	7,400	-0.20 ▼	-2.70	7,570	7,570	7,050	1,124	8,317,600
28/01/2019	7,570	0.30 ▲	3.96	7,310	7,650	7,200	407	3,080,990
25/01/2019	7,310	-0.10 ▼	-1.37	7,400	7,400	7,310	240	1,754,400
24/01/2019	7,400	-0.30 ▼	-4.05	7,680	7,500	7,400	563,000	4,166,200,000
23/01/2019	7,680	0.30 ▲	3.91	7,400	7,780	7,400	573,000	4,400,640,000
22/01/2019	7,400	-0.20 ▼	-2.70	7,590	7,600	7,400	209,000	1,546,600,000
21/01/2019	7,590	0.30 ▲	3.95	7,300	7,590	7,230	171,000	1,297,890,000
18/01/2019	7,300	-0.10 ▼	-1.37	7,300	7,340	7,110	5,540	40,442,000
17/01/2019	7,300	-0.07 ▼	-0.96	7,300	7,300	7,230	11,380	83,074,000
16/01/2019	7,300	0.05 ▲	0.68	7,300	7,350	7,300	8,650	63,145,000
15/01/2019	7,300	0.02 ▲	0.27	7,300	7,350	7,250	4,710	34,383,000
14/01/2019	7,300	-0.12 ▼	-1.64	7,420	7,400	7,300	700	5,110,000
11/01/2019	7,420	-0.02 ▼	-0.27	7,440	7,430	7,310	6,880	51,049,600
10/01/2019	7,440	-0.05 ▼	-0.67	7,490	7,450	7,310	6,110	45,458,400
09/01/2019	7,490	0.09 ▲	1.20	7,400	7,490	7,490	10	74,900
08/01/2019	7,400	0.09 ▲	1.22	7,310	7,400	7,100	6,690	49,506,000
07/01/2019	7,310	-0.09 ▼	-1.23	7,400	7,500	7,300	5,060	36,988,600
04/01/2019	7,400	-0.10 ▼	-1.35	7,400	7,400	7,300	6,870	50,838,000
03/01/2019	7,400	-0.13 ▼	-1.76	7,530	7,550	7,300	10,170	75,258,000
02/01/2019	7,530	-0.15 ▼	-1.99	7,680	8,000	7,530	17,640	132,829,200
30/12/2018	7,680	-0.07 ▼	-0.91	7,750	7,750	7,500	18,570	142,617,600
28/12/2018	7,680	-0.07 ▼	-0.91	7,750	7,750	7,500	18,570	142,617,600
27/12/2018	7,750	0.07 ▲	0.90	7,680	7,800	7,500	7,140	55,335,000
26/12/2018	7,680	0.28 ▲	3.65	7,400	7,690	7,390	27,080	207,974,400
25/12/2018	7,400	-0.01 ▼	-0.14	7,400	7,400	7,300	44,950	332,630,000
24/12/2018	7,400	-0.10 ▼	-1.35	7,500	7,600	7,400	24,590	181,966,000
23/12/2018	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	39,170	293,775,000
21/12/2018	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	39,170	293,775,000
20/12/2018	7,700	0.07 ▲	0.91	7,700	7,790	7,600	36,200	278,740,000
19/12/2018	7,700	-0.02 ▼	-0.26	7,720	7,800	7,700	51,500	396,550,000
18/12/2018	7,720	-0.12 ▼	-1.55	7,720	7,800	7,600	42,650	329,258,000
17/12/2018	7,720	-0.18 ▼	-2.33	7,900	7,940	7,720	38,020	293,514,400
15/12/2018	7,900	-0.19 ▼	-2.41	7,900	7,950	7,710	42,850	338,515,000
14/12/2018	7,900	-0.19 ▼	-2.41	7,900	7,950	7,710	42,850	338,515,000
13/12/2018	7,900	0.19 ▲	2.41	7,710	8,100	7,520	41,250	325,875,000
12/12/2018	7,710	0.08 ▲	1.04	7,710	7,800	7,710	49,370	380,642,700
11/12/2018	7,710	-0.19 ▼	-2.46	7,900	8,000	7,710	28,960	223,281,600
10/12/2018	7,900	0.36 ▲	4.56	7,540	7,900	7,540	60,100	474,790,000
09/12/2018	7,540	-0.23 ▼	-3.05	7,770	7,800	7,540	20,580	155,173,200
07/12/2018	7,540	-0.23 ▼	-3.05	7,770	7,800	7,540	20,580	155,173,200
06/12/2018	7,770	-0.09 ▼	-1.16	7,860	7,880	7,770	37,240	289,354,800
05/12/2018	7,860	-0.01 ▼	-0.13	7,870	7,860	7,750	36,710	288,540,600
04/12/2018	7,870	0.09 ▲	1.14	7,780	7,890	7,750	62,090	488,648,300
03/12/2018	7,780	0.18 ▲	2.31	7,600	7,790	7,600	46,260	359,902,800
30/11/2018	7,600	-0.01 ▼	-0.13	7,610	7,610	7,580	18,490	140,524,000
29/11/2018	7,610	-0.23 ▼	-3.02	7,840	7,780	7,600	72,400	550,964,000
28/11/2018	7,840	0.24 ▲	3.06	7,600	7,900	7,600	67,460	528,886,400
27/11/2018	7,600	0.29 ▲	3.82	7,600	8,000	7,600	52,290	397,404,000
26/11/2018	7,600	-0.13 ▼	-1.71	7,730	7,800	7,580	10,840	82,384,000
25/11/2018	7,730	0.22 ▲	2.85	7,510	7,750	7,580	34,750	268,617,500
23/11/2018	7,730	0.22 ▲	2.85	7,510	7,750	7,580	34,750	268,617,500
22/11/2018	7,510	-0.09 ▼	-1.20	7,600	7,750	7,510	45,370	340,728,700
21/11/2018	7,600	-0.33 ▼	-4.34	7,930	7,900	7,600	46,650	354,540,000
20/11/2018	7,930	0.03 ▲	0.38	7,900	7,930	7,800	31,900	252,967,000
19/11/2018	7,900	0.10 ▲	1.27	7,800	7,980	7,500	45,250	357,475,000
16/11/2018	7,800	-0.01 ▼	-0.13	7,810	7,900	7,800	19,310	150,618,000
15/11/2018	7,810	0.18 ▲	2.30	7,810	7,990	7,810	36,540	285,377,400
14/11/2018	7,810	0.01 ▲	0.13	7,810	7,990	7,810	28,510	222,663,100
13/11/2018	7,810	-0.07 ▼	-0.90	7,880	7,870	7,800	44,280	345,826,800
12/11/2018	7,880	0.08 ▲	1.02	7,800	7,880	7,800	64,030	504,556,400
09/11/2018	7,800	0.01 ▲	0.13	7,800	7,900	7,800	38,810	302,718,000
08/11/2018	7,800	0.01 ▲	0.13	7,800	7,900	7,800	46,010	358,878,000
07/11/2018	7,800	-0.10 ▼	-1.28	7,900	7,980	7,800	45,730	356,694,000
06/11/2018	7,900	-0.07 ▼	-0.89	7,970	7,970	7,800	52,870	417,673,000
05/11/2018	7,970	0.08 ▲	1.00	7,890	7,990	7,800	28,320	225,710,400
02/11/2018	7,890	0.31 ▲	3.93	7,580	8,000	7,400	62,850	495,886,500
01/11/2018	7,580	-0.03 ▼	-0.40	7,610	7,680	7,580	67,860	514,378,800
31/10/2018	7,610	0.01 ▲	0.13	7,600	7,700	7,560	36,450	277,384,500
30/10/2018	7,600	-0.17 ▼	-2.24	7,770	7,860	7,600	61,260	465,576,000
29/10/2018	7,770	0.03 ▲	0.39	7,740	8,000	7,680	63,310	491,918,700
28/10/2018	7,740	0.12 ▲	1.55	7,620	7,900	7,620	132,320	1,024,156,800
26/10/2018	7,740	0.12 ▲	1.55	7,620	7,900	7,620	132,320	1,024,156,800
25/10/2018	7,620	-0.38 ▼	-4.99	8,000	7,900	7,620	88,320	672,998,400
24/10/2018	8,000	-0.18 ▼	-2.25	8,180	8,200	7,800	102,580	820,640,000
23/10/2018	8,180	-0.08 ▼	-0.98	8,260	8,260	7,800	89,970	735,954,600
22/10/2018	8,260	0.02 ▲	0.24	8,240	8,440	8,200	69,340	572,748,400
21/10/2018	8,240	-0.01 ▼	-0.12	8,250	8,250	8,190	41,700	343,608,000
19/10/2018	8,240	-0.01 ▼	-0.12	8,250	8,250	8,190	41,700	343,608,000
18/10/2018	8,250	0.08 ▲	0.97	8,250	8,450	8,250	66,020	544,665,000
17/10/2018	8,250	0.15 ▲	1.82	8,250	8,490	8,250	91,510	754,957,500
16/10/2018	8,250	-0.10 ▼	-1.21	8,250	8,300	8,110	79,670	657,277,500
15/10/2018	8,250	0.12 ▲	1.45	8,130	8,400	8,110	68,570	565,702,500
14/10/2018	8,130	0.02 ▲	0.25	8,110	8,200	8,000	118,230	961,209,900
12/10/2018	8,130	0.02 ▲	0.25	8,110	8,200	8,000	118,230	961,209,900
11/10/2018	8,110	-0.60 ▼	-7.40	8,710	8,690	8,110	100,730	816,920,300
10/10/2018	8,710	-0.25 ▼	-2.87	8,960	9,100	8,680	87,990	766,392,900
09/10/2018	8,960	-0.04 ▼	-0.45	9,000	9,250	8,960	73,100	654,976,000
08/10/2018	9,000	0.20 ▲	2.22	9,000	9,300	8,900	97,910	881,190,000
07/10/2018	9,000	-0.20 ▼	-2.22	9,000	9,000	8,800	102,610	923,490,000
05/10/2018	9,000	-0.20 ▼	-2.22	9,000	9,000	8,800	102,610	923,490,000
04/10/2018	9,000	-0.18 ▼	-2.00	9,000	9,000	8,800	87,360	786,240,000
03/10/2018	9,000	-0.08 ▼	-0.89	9,080	9,080	9,000	109,570	986,130,000
02/10/2018	9,080	-0.22 ▼	-2.42	9,300	9,400	9,000	163,160	1,481,492,800
01/10/2018	9,300	-0.19 ▼	-2.04	9,490	9,500	8,830	230,240	2,141,232,000
29/09/2018	9,490	-0.06 ▼	-0.63	9,550	9,650	9,400	165,540	1,570,974,600
28/09/2018	9,490	-0.06 ▼	-0.63	9,550	9,650	9,400	165,540	1,570,974,600
27/09/2018	9,550	-0.10 ▼	-1.05	9,650	9,700	9,400	117,300	1,120,215,000
26/09/2018	9,650	0.58 ▲	6.01	9,070	9,700	9,040	344,110	3,320,661,500
25/09/2018	9,070	-0.02 ▼	-0.22	9,090	9,150	9,020	106,280	963,959,600
24/09/2018	9,090	0.04 ▲	0.44	9,050	9,100	9,010	257,700	2,342,493,000
21/09/2018	9,050	0.08 ▲	0.88	8,970	9,100	8,980	318,970	2,886,678,500
20/09/2018	8,970	-0.02 ▼	-0.22	8,990	9,100	8,950	63,470	569,325,900
19/09/2018	8,990	0.10 ▲	1.11	8,890	8,990	8,810	134,350	1,207,806,500
18/09/2018	8,890	0.03 ▲	0.34	8,860	8,900	8,600	109,090	969,810,100
17/09/2018	8,860	-0.01 ▼	-0.11	8,860	9,200	8,850	103,950	920,997,000
14/09/2018	8,860	-0.03 ▼	-0.34	8,860	9,100	8,810	22,440	198,818,400
13/09/2018	8,860	0.05 ▲	0.56	8,810	8,950	8,800	87,730	777,287,800
12/09/2018	8,810	-0.15 ▼	-1.70	8,960	8,980	8,810	64,120	564,897,200
11/09/2018	8,960	-0.03 ▼	-0.33	8,990	9,100	8,800	55,600	498,176,000
10/09/2018	8,990	0.14 ▲	1.56	8,850	8,990	8,800	97,490	876,435,100
07/09/2018	8,850	-0.02 ▼	-0.23	8,850	8,880	8,800	54,090	478,696,500
06/09/2018	8,850	0.05 ▲	0.56	8,800	8,880	8,680	60,820	538,257,000
05/09/2018	8,800	-0.06 ▼	-0.68	8,860	8,880	8,800	79,870	702,856,000
04/09/2018	8,860	-0.05 ▼	-0.56	8,910	8,980	8,810	88,970	788,274,200
03/09/2018	8,910	0.01 ▲	0.11	8,900	9,000	8,880	52,990	472,140,900
31/08/2018	8,910	0.01 ▲	0.11	8,900	9,000	8,880	52,990	472,140,900
30/08/2018	8,900	0.02 ▲	0.22	8,880	8,950	8,700	67,520	600,928,000
29/08/2018	8,880	0.03 ▲	0.34	8,850	9,000	8,500	84,290	748,495,200
28/08/2018	8,850	-0.04 ▼	-0.45	8,890	8,900	8,650	59,010	522,238,500
27/08/2018	8,890	0.34 ▲	3.82	8,550	8,900	8,550	77,710	690,841,900
24/08/2018	8,550	-0.05 ▼	-0.58	8,600	8,800	8,520	61,570	526,423,500
23/08/2018	8,600	0.30 ▲	3.49	8,300	8,700	8,300	76,650	659,190,000
22/08/2018	8,300	-0.60 ▼	-7.23	8,900	9,000	8,300	106,240	881,792,000
21/08/2018	8,900	0.10 ▲	1.12	8,900	9,150	8,800	73,910	657,799,000
20/08/2018	8,900	-0.10 ▼	-1.12	9,000	9,140	8,900	52,580	467,962,000
17/08/2018	9,000	-0.03 ▼	-0.33	9,030	9,250	8,830	37,690	339,210,000
16/08/2018	9,030	-0.02 ▼	-0.22	9,050	9,050	8,800	58,970	532,499,100
15/08/2018	9,050	0.05 ▲	0.55	9,000	9,100	8,900	56,520	511,506,000
14/08/2018	9,000	-0.10 ▼	-1.11	9,000	9,020	8,820	80,560	725,040,000
13/08/2018	9,000	-0.18 ▼	-2.00	9,180	9,180	8,920	65,680	591,120,000
10/08/2018	9,180	0.16 ▲	1.74	9,020	9,200	9,020	91,330	838,409,400
09/08/2018	9,020	-0.08 ▼	-0.89	9,100	9,450	9,020	29,590	266,901,800
08/08/2018	9,100	0.10 ▲	1.10	9,000	9,200	9,000	35,340	321,594,000
07/08/2018	9,000	-0.18 ▼	-2.00	9,180	9,300	9,000	71,740	645,660,000
06/08/2018	9,180	0.23 ▲	2.51	8,950	9,490	8,950	74,950	688,041,000
03/08/2018	8,950	-0.05 ▼	-0.56	9,000	9,150	8,950	40,940	366,413,000
02/08/2018	9,000	-0.05 ▼	-0.56	9,000	9,100	8,950	41,670	375,030,000
01/08/2018	9,000	0.09 ▲	1.00	8,910	9,000	8,500	66,190	595,710,000
31/07/2018	8,910	0.01 ▲	0.11	8,900	9,100	8,900	41,660	371,190,600
30/07/2018	8,900	-0.30 ▼	-3.37	9,200	9,200	8,900	48,240	429,336,000
27/07/2018	9,200	0.28 ▲	3.04	8,920	9,200	8,920	34,980	321,816,000
26/07/2018	8,920	0.08 ▲	0.90	8,920	9,500	8,900	47,340	422,272,800
25/07/2018	8,920	-0.05 ▼	-0.56	8,970	8,980	8,900	35,840	319,692,800
24/07/2018	8,970	-0.02 ▼	-0.22	8,990	8,990	8,900	21,480	192,675,600
23/07/2018	8,990	0.02 ▲	0.22	8,970	8,990	8,900	45,360	407,786,400
21/07/2018	8,970	-0.13 ▼	-1.45	9,100	9,100	8,650	78,670	705,669,900
20/07/2018	8,970	-0.13 ▼	-1.45	9,100	9,100	8,650	78,670	705,669,900
19/07/2018	9,100	0.05 ▲	0.55	9,050	9,250	8,950	42,360	385,476,000
18/07/2018	9,050	0.05 ▲	0.55	9,050	9,250	8,930	46,520	421,006,000
17/07/2018	9,050	0.05 ▲	0.55	9,000	9,150	8,800	76,460	691,963,000
16/07/2018	9,000	-0.20 ▼	-2.22	9,200	9,300	9,000	114,660	1,031,940,000
15/07/2018	9,200	0.01 ▲	0.11	9,190	9,250	9,190	100,200	921,840,000
13/07/2018	9,200	0.01 ▲	0.11	9,190	9,250	9,190	100,200	921,840,000
12/07/2018	9,190	0.01 ▲	0.11	9,190	9,400	9,190	136,510	1,254,526,900
11/07/2018	9,190	-0.21 ▼	-2.29	9,400	9,400	8,800	118,620	1,090,117,800
10/07/2018	9,400	0.20 ▲	2.13	9,200	9,500	9,200	123,700	1,162,780,000
09/07/2018	9,200	0.10 ▲	1.09	9,100	9,500	9,200	129,110	1,187,812,000
08/07/2018	9,100	-0.35 ▼	-3.85	9,450	9,500	9,100	110,010	1,001,091,000
06/07/2018	9,100	-0.35 ▼	-3.85	9,450	9,500	9,100	110,010	1,001,091,000
05/07/2018	9,450	0.24 ▲	2.54	9,210	9,700	9,210	73,180	691,551,000
04/07/2018	9,210	-0.21 ▼	-2.28	9,420	9,500	9,210	97,000	893,370,000
03/07/2018	9,420	-0.48 ▼	-5.10	9,900	10,000	9,420	67,050	631,611,000
02/07/2018	9,900	-0.10 ▼	-1.01	10,000	10,200	9,700	60,060	594,594,000
30/06/2018	10,000	-0.10 ▼	-1.00	10,000	0	0	101,630	1,016,300,000
29/06/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,600	101,630	1,016,300,000
28/06/2018	10,000	-0.40 ▼	-4.00	10,400	10,400	9,900	92,900	929,000,000
27/06/2018	10,400	0.10 ▲	0.96	10,300	10,500	10,150	147,380	1,532,752,000
26/06/2018	10,300	0.20 ▲	1.94	10,100	10,400	10,000	95,300	981,590,000
25/06/2018	10,100	0.15 ▲	1.49	10,100	10,600	10,100	127,140	1,284,114,000
22/06/2018	10,100	-0.40 ▼	-3.96	10,500	10,500	10,100	105,810	1,068,681,000
21/06/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,400	100,020	1,050,210,000
20/06/2018	10,700	0.40 ▲	3.74	10,300	11,000	10,050	90,450	967,815,000
19/06/2018	10,300	-0.75 ▼	-7.28	11,050	11,100	10,300	155,410	1,600,723,000
18/06/2018	11,050	-0.65 ▼	-5.88	11,700	11,800	11,050	118,410	1,308,430,500
17/06/2018	11,700	-0.10 ▼	-0.85	11,700	12,000	11,400	74,540	872,118,000
15/06/2018	11,700	-0.10 ▼	-0.85	11,700	12,000	11,400	74,540	872,118,000
14/06/2018	11,700	0.35 ▲	2.99	11,350	12,000	10,950	143,880	1,683,396,000
13/06/2018	11,350	0.05 ▲	0.44	11,300	11,450	10,700	98,890	1,122,401,500
12/06/2018	11,300	-0.05 ▼	-0.44	11,300	11,550	10,700	127,960	1,445,948,000
11/06/2018	11,300	0.70 ▲	6.19	10,600	11,300	10,400	209,000	2,361,700,000
10/06/2018	10,600	0.25 ▲	2.36	10,350	10,600	10,150	127,370	1,350,122,000
08/06/2018	10,600	0.25 ▲	2.36	10,350	10,600	10,150	127,370	1,350,122,000
07/06/2018	10,350	0.05 ▲	0.48	10,300	10,500	10,200	97,770	1,011,919,500
06/06/2018	10,300	-0.30 ▼	-2.91	10,600	10,600	10,200	103,160	1,062,548,000
05/06/2018	10,600	0.10 ▲	0.94	10,500	10,900	10,350	105,210	1,115,226,000
04/06/2018	10,500	-0.10 ▼	-0.95	10,600	11,100	10,200	168,170	1,765,785,000
03/06/2018	10,600	0.60 ▲	5.66	10,000	10,700	10,150	243,960	2,585,976,000
01/06/2018	10,600	0.60 ▲	5.66	10,000	10,700	10,150	243,960	2,585,976,000
31/05/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,900	150,120	1,501,200,000
30/05/2018	9,900	-0.15 ▼	-1.52	9,900	10,000	9,700	85,810	849,519,000
29/05/2018	9,900	0.01 ▲	0.10	9,890	9,900	9,700	80,100	792,990,000
28/05/2018	9,890	-0.11 ▼	-1.11	10,000	10,000	9,520	68,160	674,102,400
27/05/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	9,700	61,000	610,000,000
25/05/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	9,700	61,000	610,000,000
24/05/2018	10,100	0.05 ▲	0.50	10,050	10,450	10,000	171,090	1,728,009,000
23/05/2018	10,050	-0.25 ▼	-2.49	10,300	10,300	9,800	111,020	1,115,751,000
22/05/2018	10,300	-0.30 ▼	-2.91	10,600	10,550	9,980	139,070	1,432,421,000
21/05/2018	10,600	-0.25 ▼	-2.36	10,850	10,850	10,300	173,420	1,838,252,000
20/05/2018	10,850	0.10 ▲	0.92	10,750	11,000	10,500	204,700	2,220,995,000
18/05/2018	10,850	0.10 ▲	0.92	10,750	11,000	10,500	204,700	2,220,995,000
17/05/2018	10,750	0.35 ▲	3.26	10,400	10,950	10,300	172,520	1,854,590,000
16/05/2018	10,400	0.41 ▲	3.94	9,990	10,500	10,000	165,360	1,719,744,000
15/05/2018	9,990	-0.01 ▼	-0.10	10,000	10,150	9,850	85,650	855,643,500
14/05/2018	10,000	-0.05 ▼	-0.50	10,000	10,000	9,950	68,390	683,900,000
13/05/2018	10,000	-0.05 ▼	-0.50	10,000	10,150	9,950	94,710	947,100,000
11/05/2018	10,000	-0.05 ▼	-0.50	10,000	10,150	9,950	94,710	947,100,000
10/05/2018	10,000	-0.10 ▼	-1.00	10,100	10,400	10,000	73,480	734,800,000
09/05/2018	10,100	-0.20 ▼	-1.98	10,300	10,350	10,000	95,630	965,863,000
08/05/2018	10,300	-0.05 ▼	-0.49	10,350	10,500	10,150	126,220	1,300,066,000
07/05/2018	10,350	0.54 ▲	5.22	9,810	10,450	10,000	117,490	1,216,021,500
04/05/2018	9,810	-0.64 ▼	-6.52	10,450	10,650	9,810	100,630	987,180,300
03/05/2018	10,450	-0.15 ▼	-1.44	10,600	10,550	10,250	99,560	1,040,402,000
02/05/2018	10,600	-0.05 ▼	-0.47	10,650	11,350	10,250	122,030	1,293,518,000
30/04/2018	10,650	0.30 ▲	2.82	10,650	11,350	10,100	63,340	674,571,000
27/04/2018	10,650	0.30 ▲	2.82	10,650	11,350	10,100	63,340	674,571,000
26/04/2018	10,650	-0.75 ▼	-7.04	11,400	11,400	10,650	124,780	1,328,907,000
25/04/2018	11,400	-0.20 ▼	-1.75	11,600	11,600	11,300	108,660	1,238,724,000
24/04/2018	11,400	-0.20 ▼	-1.75	11,600	11,600	11,300	108,660	1,238,724,000
23/04/2018	11,600	-0.10 ▼	-0.86	11,600	11,700	11,300	89,010	1,032,516,000
20/04/2018	11,600	-0.10 ▼	-0.86	11,600	11,800	11,500	80,670	935,772,000
19/04/2018	11,600	-0.20 ▼	-1.72	11,800	12,000	11,600	110,240	1,278,784,000
18/04/2018	11,800	0.05 ▲	0.42	11,750	11,850	11,700	140,480	1,657,664,000
13/04/2018	12,000	0.40 ▲	3.33	11,600	12,400	11,900	98,740	1,184,880,000
12/04/2018	11,600	-0.65 ▼	-5.60	12,250	12,600	11,600	106,220	1,232,152,000
11/04/2018	12,250	-0.40 ▼	-3.27	12,650	12,800	12,250	71,360	874,160,000
10/04/2018	12,650	-0.10 ▼	-0.79	12,750	12,900	12,450	75,150	950,647,500
09/04/2018	12,750	-0.10 ▼	-0.78	12,850	13,400	12,750	121,620	1,550,655,000
06/04/2018	12,850	-0.05 ▼	-0.39	12,900	13,100	12,800	112,700	1,448,195,000
05/04/2018	12,900	0.30 ▲	2.33	12,600	13,200	12,600	103,770	1,338,633,000
04/04/2018	12,600	-0.20 ▼	-1.59	12,800	13,000	12,500	123,880	1,560,888,000
03/04/2018	12,800	-0.55 ▼	-4.30	13,350	13,500	12,800	93,700	1,199,360,000
02/04/2018	13,350	-0.10 ▼	-0.75	13,450	13,800	13,150	112,940	1,507,749,000
31/03/2018	13,450	0.65 ▲	4.83	12,800	13,650	12,600	121,900	1,639,555,000
30/03/2018	13,450	0.65 ▲	4.83	12,800	13,650	12,600	121,900	1,639,555,000
29/03/2018	12,800	-0.25 ▼	-1.95	12,800	12,800	12,550	89,660	1,147,648,000
28/03/2018	12,800	-0.10 ▼	-0.78	12,900	12,900	12,500	56,050	717,440,000
27/03/2018	12,900	-0.10 ▼	-0.78	13,000	13,150	12,700	89,620	1,156,098,000
26/03/2018	13,000	-0.10 ▼	-0.77	13,100	13,100	12,850	45,430	590,590,000
23/03/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	13,000	78,170	1,024,027,000
22/03/2018	13,300	0.10 ▲	0.75	13,200	13,400	13,200	103,160	1,372,028,000
21/03/2018	13,200	0.20 ▲	1.52	13,200	13,500	13,150	119,980	1,583,736,000
20/03/2018	13,200	0.10 ▲	0.76	13,200	13,350	13,200	117,920	1,556,544,000
19/03/2018	13,200	-0.15 ▼	-1.14	13,350	13,500	13,200	128,250	1,692,900,000
16/03/2018	13,350	0.15 ▲	1.12	13,350	13,550	13,200	92,130	1,229,935,500
15/03/2018	13,350	0.15 ▲	1.12	13,200	13,400	13,200	51,220	683,787,000
14/03/2018	13,200	-0.05 ▼	-0.38	13,250	13,400	13,200	70,050	924,660,000
13/03/2018	13,250	-0.15 ▼	-1.13	13,400	13,600	13,250	91,240	1,208,930,000
12/03/2018	13,400	-0.10 ▼	-0.75	13,500	13,750	13,400	110,020	1,474,268,000
11/03/2018	13,500	0.05 ▲	0.37	13,500	13,750	13,400	93,370	1,260,495,000
09/03/2018	13,500	0.05 ▲	0.37	13,500	13,750	13,400	93,370	1,260,495,000
08/03/2018	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	83,260	1,124,010,000
07/03/2018	13,600	-0.15 ▼	-1.10	13,750	13,850	13,450	76,350	1,038,360,000
06/03/2018	13,950	0.30 ▲	2.15	13,450	13,950	13,300	87,050	1,214,347,500
05/03/2018	13,450	-0.20 ▼	-1.49	13,650	13,700	13,450	121,300	1,631,485,000
02/03/2018	13,650	-0.05 ▼	-0.37	13,650	13,800	13,500	79,110	1,079,851,500
01/03/2018	13,650	-0.05 ▼	-0.37	13,650	13,900	13,550	73,640	1,005,186,000
28/02/2018	13,650	-0.10 ▼	-0.73	13,750	14,050	13,550	77,570	1,058,830,500
27/02/2018	13,750	-0.05 ▼	-0.36	13,800	13,800	13,400	84,170	1,157,337,500
26/02/2018	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	89,450	1,234,410,000
23/02/2018	14,000	0.25 ▲	1.79	13,750	14,100	13,600	86,310	1,208,340,000
22/02/2018	13,750	-0.25 ▼	-1.82	14,000	13,900	13,400	92,740	1,275,175,000
21/02/2018	14,000	0.30 ▲	2.14	13,700	14,100	13,300	14,490	202,860,000
14/02/2018	13,700	0.05 ▲	0.36	13,650	13,900	13,300	123,470	1,691,539,000
13/02/2018	13,700	0.05 ▲	0.36	13,650	13,900	13,300	123,470	1,691,539,000
12/02/2018	13,650	0.05 ▲	0.37	13,650	14,200	13,500	74,380	1,015,287,000
09/02/2018	13,650	0.05 ▲	0.37	13,600	14,000	13,500	43,480	593,502,000
08/02/2018	13,600	0.10 ▲	0.74	13,500	14,100	13,050	67,760	921,536,000
07/02/2018	13,500	-0.40 ▼	-2.96	13,900	14,000	13,400	114,720	1,548,720,000
06/02/2018	13,500	-0.40 ▼	-2.96	13,900	13,600	12,950	31,610	426,735,000
05/02/2018	13,900	-0.30 ▼	-2.16	14,200	14,300	13,900	85,060	1,182,334,000
02/02/2018	14,200	0.30 ▲	2.11	13,900	14,300	13,900	70,440	1,000,248,000
01/02/2018	13,900	0.10 ▲	0.72	13,900	14,200	13,700	67,620	939,918,000
31/01/2018	13,900	-0.30 ▼	-2.16	14,200	14,200	13,900	114,990	1,598,361,000
30/01/2018	14,200	0.05 ▲	0.35	14,150	14,550	14,050	142,760	2,027,192,000
29/01/2018	14,150	-0.60 ▼	-4.24	14,750	14,900	14,150	112,750	1,595,412,500
26/01/2018	14,750	0.15 ▲	1.02	14,600	15,300	14,200	203,610	3,003,247,500
25/01/2018	14,600	0.70 ▲	4.79	13,900	14,850	13,950	156,310	2,282,126,000
24/01/2018	15,000	1.00 ▲	6.67	14,000	14,200	13,600	70,350	1,055,250,000
22/01/2018	13,700	-0.10 ▼	-0.73	14,000	14,200	13,600	132,320	1,812,784,000
21/01/2018	14,000	-0.20 ▼	-1.43	14,200	14,400	14,000	101,130	1,415,820,000
19/01/2018	14,000	-0.20 ▼	-1.43	14,200	14,400	14,000	101,130	1,415,820,000
18/01/2018	14,200	-0.10 ▼	-0.70	14,300	14,300	13,800	118,250	1,679,150,000
17/01/2018	14,300	0.10 ▲	0.70	14,200	14,400	13,800	128,900	1,843,270,000
16/01/2018	14,200	-0.10 ▼	-0.70	14,300	14,500	13,900	89,470	1,270,474,000
15/01/2018	14,300	-0.10 ▼	-0.70	14,400	14,500	14,150	60,880	870,584,000
12/01/2018	14,400	0.10 ▲	0.69	14,300	14,600	14,300	64,590	930,096,000
11/01/2018	14,400	0.05 ▲	0.35	14,250	14,400	14,000	65,960	949,824,000
10/01/2018	14,250	-0.15 ▼	-1.05	14,400	14,400	14,200	74,580	1,062,765,000
09/01/2018	14,400	-0.10 ▼	-0.69	14,400	14,600	14,050	78,800	1,134,720,000
08/01/2018	14,400	-0.10 ▼	-0.69	14,500	14,700	14,300	69,160	995,904,000
05/01/2018	14,500	0.15 ▲	1.03	14,350	14,900	14,300	98,250	1,424,625,000
04/01/2018	14,350	0.35 ▲	2.44	14,000	14,500	14,000	73,530	1,055,155,500
03/01/2018	14,000	0.20 ▲	1.43	14,000	14,300	14,000	78,460	1,098,440,000
02/01/2018	14,000	0.30 ▲	2.14	13,700	14,500	13,700	72,250	1,011,500,000
01/01/2018	13,700	-0.90 ▼	-6.57	14,600	15,000	13,700	136,750	1,873,475,000
29/12/2017	13,700	-0.90 ▼	-6.57	14,600	15,000	13,700	136,750	1,873,475,000
28/12/2017	14,600	-0.70 ▼	-4.79	15,300	15,400	14,500	106,960	1,561,616,000
27/12/2017	15,300	-0.10 ▼	-0.65	15,400	15,500	15,100	62,310	953,343,000
26/12/2017	15,400	-0.15 ▼	-0.97	15,550	15,650	15,100	77,340	1,191,036,000
25/12/2017	15,550	0.15 ▲	0.96	15,400	15,700	14,550	106,420	1,654,831,000
23/12/2017	15,400	-0.45 ▼	-2.92	15,850	15,900	15,300	75,390	1,161,006,000
22/12/2017	15,400	-0.45 ▼	-2.92	15,850	15,900	15,300	75,390	1,161,006,000
21/12/2017	15,850	-0.95 ▼	-5.99	16,800	16,600	15,650	57,590	912,801,500
20/12/2017	16,800	-0.10 ▼	-0.60	16,900	17,550	16,500	80,640	1,354,752,000
19/12/2017	15,800	1.00 ▲	6.33	14,800	15,800	14,800	248,840	3,931,672,000
18/12/2017	14,900	0.10 ▲	0.67	14,800	14,900	14,800	7,600	113,240,000
16/12/2017	14,800	0.10 ▲	0.68	14,700	15,100	14,500	63,660	942,168,000
15/12/2017	14,700	0.10 ▲	0.68	14,700	15,000	14,500	89,910	1,321,677,000
14/12/2017	14,700	-0.20 ▼	-1.36	14,900	15,000	14,500	77,950	1,145,865,000
13/12/2017	14,900	-0.20 ▼	-1.34	14,900	15,000	14,500	62,770	935,273,000
12/12/2017	14,900	-0.10 ▼	-0.67	14,900	15,000	14,800	3,970	59,153,000
11/12/2017	14,900	-0.10 ▼	-0.67	14,900	15,000	14,800	5,400	80,460,000
10/12/2017	14,900	-0.10 ▼	-0.67	15,000	15,100	14,800	82,860	1,234,614,000
08/12/2017	15,000	0.10 ▲	0.67	15,000	15,100	14,900	131,450	1,971,750,000
07/12/2017	15,000	0.10 ▲	0.67	15,000	15,100	14,900	130,990	1,964,850,000
05/12/2017	15,000	0.00 ■■	0.00	15,000	15,100	14,300	118,040	1,770,600,000
04/12/2017	15,000	-0.55 ▼	-3.54	15,500	15,550	14,950	178,920	2,683,800,000
01/12/2017	15,550	-0.30 ▼	-1.89	15,850	16,000	15,500	100,620	1,564,641,000
30/11/2017	15,850	0.35 ▲	2.26	15,500	15,900	15,400	87,680	1,389,728,000
29/11/2017	15,500	0.30 ▲	1.97	15,200	15,600	15,200	94,750	1,468,625,000
28/11/2017	15,200	0.00 ■■	0.00	15,200	15,600	15,200	73,570	1,118,264,000
27/11/2017	15,200	0.20 ▲	1.33	14,600	15,500	14,600	84,930	1,290,936,000
24/11/2017	15,000	0.10 ▲	0.67	15,000	15,700	14,900	70,350	1,055,250,000
23/11/2017	14,900	-0.90 ▼	-5.70	15,800	15,800	14,900	88,870	1,324,163,000
22/11/2017	15,800	0.15 ▲	0.96	15,650	15,900	15,500	102,250	1,615,550,000
21/11/2017	15,650	-1.05 ▼	-6.29	16,000	17,000	15,650	193,440	3,027,336,000
20/11/2017	16,700	0.50 ▲	3.09	16,200	16,900	16,000	151,080	2,523,036,000
17/11/2017	16,200	-0.70 ▼	-4.14	16,900	17,100	16,200	168,920	2,736,504,000
16/11/2017	16,900	-0.10 ▼	-0.59	17,000	17,800	16,900	132,680	2,242,292,000
15/11/2017	17,000	0.00 ■■	0.00	17,000	17,500	16,900	147,550	2,508,350,000
14/11/2017	17,000	-0.10 ▼	-0.58	17,200	18,000	16,900	178,570	3,035,690,000
13/11/2017	17,100	1.05 ▲	6.54	15,600	17,150	15,600	243,810	4,169,151,000
10/11/2017	16,050	0.05 ▲	0.31	15,400	16,050	15,400	146,190	2,346,349,500
09/11/2017	16,000	-0.40 ▼	-2.44	15,800	17,200	15,700	223,640	3,578,240,000
08/11/2017	16,400	1.00 ▲	6.49	16,250	16,450	15,700	223,630	3,667,532,000
07/11/2017	15,400	1.00 ▲	6.94	15,000	15,400	15,000	228,900	3,525,060,000
06/11/2017	14,400	0.90 ▲	6.67	13,500	14,400	13,400	290,810	4,187,664,000
03/11/2017	13,500	-0.10 ▼	-0.74	13,600	13,700	13,100	82,910	1,119,285,000
02/11/2017	13,600	0.00 ■■	0.00	13,600	14,100	13,600	100,510	1,366,936,000
01/11/2017	13,600	0.00 ■■	0.00	13,600	14,000	13,200	106,810	1,452,616,000
31/10/2017	13,600	-0.70 ▼	-4.90	14,000	14,300	13,600	128,690	1,750,184,000
30/10/2017	14,300	-0.20 ▼	-1.38	14,500	14,500	13,900	115,180	1,647,074,000
27/10/2017	14,500	-0.90 ▼	-5.84	15,000	15,300	14,500	119,170	1,727,965,000
26/10/2017	15,400	-0.15 ▼	-0.96	15,250	15,600	15,250	88,750	1,366,750,000
25/10/2017	15,550	0.05 ▲	0.32	15,600	16,000	15,500	96,820	1,505,551,000
24/10/2017	15,500	-0.25 ▼	-1.59	15,800	15,850	15,400	104,140	1,614,170,000
23/10/2017	15,750	-0.25 ▼	-1.56	16,100	16,200	15,700	98,910	1,557,832,500
20/10/2017	16,000	-0.30 ▼	-1.84	16,300	16,400	15,800	114,810	1,836,960,000
19/10/2017	16,300	0.30 ▲	1.88	16,150	16,300	15,800	109,810	1,789,903,000
18/10/2017	16,000	-0.50 ▼	-3.03	16,500	16,500	16,000	87,500	1,400,000,000
17/10/2017	16,500	0.50 ▲	3.12	16,000	16,500	16,000	117,490	1,938,585,000
16/10/2017	16,000	0.50 ▲	3.23	15,600	16,000	15,400	125,700	2,011,200,000
13/10/2017	15,500	0.00 ■■	0.00	15,500	15,900	15,500	98,180	1,521,790,000
12/10/2017	15,500	0.20 ▲	1.31	15,500	15,700	15,300	104,660	1,622,230,000
11/10/2017	15,300	0.00 ■■	0.00	15,350	15,400	15,200	101,620	1,554,786,000
10/10/2017	15,300	0.10 ▲	0.66	15,100	15,300	15,100	102,940	1,574,982,000
09/10/2017	15,200	-0.30 ▼	-1.94	15,400	15,500	15,200	97,040	1,475,008,000
06/10/2017	15,500	-0.10 ▼	-0.64	15,600	15,700	15,400	100,430	1,556,665,000
05/10/2017	15,600	-0.30 ▼	-1.89	15,800	15,900	15,500	111,390	1,737,684,000
04/10/2017	15,900	-0.10 ▼	-0.62	15,900	16,000	15,500	136,270	2,166,693,000
03/10/2017	16,000	0.30 ▲	1.91	15,800	16,000	15,600	141,410	2,262,560,000
02/10/2017	15,700	0.00 ■■	0.00	15,000	16,200	15,000	162,950	2,558,315,000
29/09/2017	15,700	0.20 ▲	1.29	15,500	15,900	15,500	175,360	2,753,152,000
28/09/2017	15,500	-1.00 ▼	-6.06	16,200	16,650	15,500	95,550	1,481,025,000
27/09/2017	16,500	-0.70 ▼	-4.07	16,900	17,000	16,500	79,540	1,312,410,000
26/09/2017	17,200	0.00 ■■	0.00	17,550	17,550	16,800	122,600	2,108,720,000
25/09/2017	17,200	-0.80 ▼	-4.44	18,000	18,000	17,100	114,580	1,970,776,000
22/09/2017	18,000	-0.30 ▼	-1.64	18,300	18,300	17,900	120,930	2,176,740,000
21/09/2017	18,300	0.30 ▲	1.67	18,300	18,500	18,000	132,720	2,428,776,000
20/09/2017	18,000	-1.20 ▼	-6.25	18,500	18,950	17,900	143,330	2,579,940,000
19/09/2017	19,200	0.30 ▲	1.59	18,900	19,600	18,900	155,340	2,982,528,000
18/09/2017	18,900	-1.10 ▼	-5.50	20,000	20,100	18,900	109,100	2,061,990,000
15/09/2017	20,000	-0.20 ▼	-0.99	20,000	20,300	19,850	121,490	2,429,800,000
14/09/2017	20,200	-0.20 ▼	-0.98	20,900	20,900	20,100	71,460	1,443,492,000
13/09/2017	20,400	0.00 ■■	0.00	20,500	20,600	20,200	141,870	2,894,148,000
12/09/2017	20,400	-0.20 ▼	-0.97	21,100	21,200	20,400	110,350	2,251,140,000
11/09/2017	20,600	-0.40 ▼	-1.90	21,000	21,300	20,500	98,600	2,031,160,000
08/09/2017	21,000	0.10 ▲	0.48	20,800	21,500	20,800	155,210	3,259,410,000
07/09/2017	20,900	0.20 ▲	0.97	20,700	20,950	20,600	164,220	3,432,198,000
06/09/2017	20,700	-0.10 ▼	-0.48	20,600	20,900	20,600	125,510	2,598,057,000
05/09/2017	20,800	-0.10 ▼	-0.48	20,600	21,100	20,600	101,200	2,104,960,000
01/09/2017	20,900	0.20 ▲	0.97	20,800	21,000	20,600	142,750	2,983,475,000
31/08/2017	20,700	0.20 ▲	0.98	20,500	21,000	20,500	151,190	3,129,633,000
30/08/2017	20,500	0.00 ■■	0.00	20,600	20,600	20,500	106,430	2,181,815,000
29/08/2017	20,500	0.10 ▲	0.49	20,200	20,700	20,150	121,860	2,498,130,000
28/08/2017	20,400	-0.50 ▼	-2.39	20,400	20,800	20,300	89,200	1,819,680,000
25/08/2017	20,900	0.10 ▲	0.48	20,100	21,400	20,100	128,360	2,682,724,000
24/08/2017	20,800	0.00 ■■	0.00	20,900	20,900	20,500	126,410	2,629,328,000
23/08/2017	20,800	-0.10 ▼	-0.48	21,000	21,000	20,550	64,830	1,348,464,000
22/08/2017	20,900	-0.10 ▼	-0.48	21,000	21,300	20,600	74,500	1,557,050,000
21/08/2017	21,000	-0.20 ▼	-0.94	21,200	22,000	20,700	112,050	2,353,050,000
18/08/2017	21,200	0.40 ▲	1.92	20,600	21,350	20,600	184,650	3,914,580,000
17/08/2017	20,800	0.40 ▲	1.96	20,200	20,900	20,200	134,170	2,790,736,000
16/08/2017	20,400	0.10 ▲	0.49	20,200	20,500	20,100	139,070	2,837,028,000
15/08/2017	20,300	0.00 ■■	0.00	19,800	20,400	19,600	105,090	2,133,327,000
14/08/2017	20,300	0.20 ▲	1.00	19,900	20,400	19,500	97,580	1,980,874,000
11/08/2017	20,100	-0.10 ▼	-0.50	20,200	20,200	19,800	61,040	1,226,904,000
10/08/2017	20,200	-0.30 ▼	-1.46	20,300	20,500	20,200	120,790	2,439,958,000
09/08/2017	20,500	-0.70 ▼	-3.30	21,200	21,300	20,500	114,980	2,357,090,000
08/08/2017	21,200	-0.10 ▼	-0.47	21,500	21,500	21,000	120,240	2,549,088,000
07/08/2017	21,300	-0.30 ▼	-1.39	21,300	21,600	21,300	162,500	3,461,250,000
04/08/2017	21,600	0.40 ▲	1.89	21,300	21,600	21,200	96,550	2,085,480,000
03/08/2017	21,200	-0.20 ▼	-0.93	21,200	21,500	21,000	113,240	2,400,688,000
02/08/2017	21,400	-0.30 ▼	-1.38	21,700	21,800	21,200	150,130	3,212,782,000
01/08/2017	21,700	-0.10 ▼	-0.46	21,600	22,300	21,600	196,090	4,255,153,000
31/07/2017	21,800	-0.60 ▼	-2.68	22,500	22,900	21,800	134,340	2,928,612,000
28/07/2017	22,400	0.00 ■■	0.00	22,100	22,650	22,050	120,300	2,694,720,000
27/07/2017	22,400	-0.20 ▼	-0.88	22,200	22,700	22,200	105,780	2,369,472,000
26/07/2017	22,600	0.00 ■■	0.00	22,600	22,850	22,050	129,240	2,920,824,000
25/07/2017	22,600	-0.20 ▼	-0.88	22,500	23,500	22,500	131,180	2,964,668,000
24/07/2017	22,800	0.10 ▲	0.44	22,500	23,800	22,500	139,370	3,177,636,000
21/07/2017	22,700	0.10 ▲	0.44	22,600	22,700	22,400	123,810	2,810,487,000
20/07/2017	22,600	0.10 ▲	0.44	22,500	22,900	22,500	116,080	2,623,408,000
19/07/2017	22,500	0.30 ▲	1.35	22,200	22,800	22,100	178,350	4,012,875,000
18/07/2017	22,200	-0.25 ▼	-1.11	22,400	22,550	22,200	108,130	2,400,486,000
17/07/2017	22,450	-0.10 ▼	-0.44	22,350	22,600	22,350	101,720	2,283,614,000
14/07/2017	22,550	-0.15 ▼	-0.66	23,000	23,000	22,200	118,010	2,661,125,500
13/07/2017	22,700	-0.15 ▼	-0.66	23,100	23,300	22,200	107,980	2,451,146,000
12/07/2017	22,850	0.15 ▲	0.66	23,000	23,700	22,800	156,750	3,581,737,500
11/07/2017	22,700	0.00 ■■	0.00	22,700	23,200	22,600	124,970	2,836,819,000
10/07/2017	22,700	-0.30 ▼	-1.30	23,000	23,700	22,650	95,290	2,163,083,000
07/07/2017	23,000	-0.20 ▼	-0.86	23,200	23,800	23,000	118,950	2,735,850,000
06/07/2017	23,200	0.50 ▲	2.20	22,700	23,200	22,100	159,470	3,699,704,000
05/07/2017	22,700	-0.50 ▼	-2.16	23,000	23,100	22,600	150,070	3,406,589,000
04/07/2017	23,200	0.10 ▲	0.43	23,000	23,200	22,500	132,820	3,081,424,000
03/07/2017	23,100	0.10 ▲	0.43	23,000	23,200	22,500	173,260	4,002,306,000
30/06/2017	23,000	-0.20 ▼	-0.86	23,200	23,450	23,000	122,990	2,828,770,000
29/06/2017	23,200	0.20 ▲	0.87	23,000	23,700	23,000	128,690	2,985,608,000
28/06/2017	23,000	-0.80 ▼	-3.36	23,800	23,800	23,000	162,530	3,738,190,000
27/06/2017	23,800	-0.20 ▼	-0.83	24,000	24,400	23,700	105,100	2,501,380,000
26/06/2017	24,000	0.65 ▲	2.78	23,800	24,000	23,500	107,840	2,588,160,000
23/06/2017	23,350	-0.85 ▼	-3.51	24,400	24,400	23,350	154,690	3,612,011,500
22/06/2017	24,200	0.10 ▲	0.41	24,000	24,400	23,500	298,400	7,221,280,000
21/06/2017	24,100	-0.50 ▼	-2.03	24,800	25,200	24,000	294,600	7,099,860,000
20/06/2017	24,600	0.45 ▲	1.86	24,850	25,000	24,600	172,250	4,237,350,000
19/06/2017	24,150	1.55 ▲	6.86	22,800	24,150	22,600	389,000	9,394,350,000
16/06/2017	22,600	0.10 ▲	0.44	22,500	22,700	21,500	253,200	5,722,320,000
15/06/2017	22,500	0.00 ■■	0.00	22,300	22,900	22,300	283,120	6,370,200,000
14/06/2017	22,500	0.10 ▲	0.45	22,400	22,600	22,200	175,670	3,952,575,000
13/06/2017	22,400	0.40 ▲	1.82	22,000	23,000	22,000	106,340	2,382,016,000
12/06/2017	22,000	0.60 ▲	2.80	21,400	22,800	21,100	174,180	3,831,960,000
09/06/2017	21,400	-0.30 ▼	-1.38	21,700	22,000	21,400	142,040	3,039,656,000
08/06/2017	21,700	-0.10 ▼	-0.46	22,000	22,100	21,700	134,350	2,915,395,000
07/06/2017	21,800	-0.30 ▼	-1.36	22,000	22,300	21,800	160,860	3,506,748,000
06/06/2017	22,100	-0.30 ▼	-1.34	22,300	22,400	22,000	123,810	2,736,201,000
05/06/2017	22,400	0.40 ▲	1.82	22,400	22,500	22,000	144,270	3,231,648,000
02/06/2017	22,000	-0.65 ▼	-2.87	22,650	22,650	22,000	160,010	3,520,220,000
01/06/2017	22,650	-0.05 ▼	-0.22	22,700	22,750	22,300	175,320	3,970,998,000
31/05/2017	22,700	-0.10 ▼	-0.44	22,900	22,900	22,400	223,270	5,068,229,000
30/05/2017	22,800	0.10 ▲	0.44	22,750	23,100	22,700	176,590	4,026,252,000
29/05/2017	22,700	0.90 ▲	4.13	22,000	23,300	22,000	163,180	3,704,186,000
26/05/2017	21,800	0.25 ▲	1.16	21,350	22,400	21,350	117,600	2,563,680,000
25/05/2017	21,550	0.15 ▲	0.70	21,100	21,600	21,100	140,810	3,034,455,500
24/05/2017	21,400	-0.20 ▼	-0.93	21,600	21,600	21,200	150,670	3,224,338,000
23/05/2017	21,600	-0.10 ▼	-0.46	21,500	21,700	21,300	153,550	3,316,680,000
22/05/2017	21,700	-0.20 ▼	-0.91	21,900	22,000	21,400	118,680	2,575,356,000
19/05/2017	21,900	0.00 ■■	0.00	22,000	22,000	21,500	143,160	3,135,204,000
18/05/2017	21,900	-0.10 ▼	-0.45	21,700	22,400	20,800	134,320	2,941,608,000
17/05/2017	22,000	-0.45 ▼	-2.00	22,450	22,450	21,900	155,900	3,429,800,000
16/05/2017	22,450	-0.05 ▼	-0.22	22,500	22,600	22,400	106,130	2,382,618,500
15/05/2017	22,500	0.00 ■■	0.00	22,500	22,900	22,200	159,330	3,584,925,000
09/05/2017	22,950	0.00 ■■	0.00	23,000	23,000	22,700	101,600	2,331,720,000
08/05/2017	22,950	0.00 ■■	0.00	23,000	23,050	22,700	191,850	4,402,957,500
05/05/2017	22,950	0.05 ▲	0.22	23,050	23,050	22,800	106,200	2,437,290,000
04/05/2017	22,900	0.00 ■■	0.00	23,000	23,000	22,800	102,130	2,338,777,000
03/05/2017	22,900	-0.10 ▼	-0.43	23,000	23,050	22,600	104,950	2,403,355,000
28/04/2017	23,000	-0.10 ▼	-0.43	23,100	23,100	22,800	111,520	2,564,960,000
27/04/2017	23,100	0.10 ▲	0.43	23,000	23,400	22,600	186,080	4,298,448,000
26/04/2017	23,000	0.00 ■■	0.00	22,600	23,000	22,600	128,410	2,953,430,000
25/04/2017	23,000	-0.20 ▼	-0.86	23,300	23,400	22,800	142,260	3,271,980,000
24/04/2017	23,200	0.05 ▲	0.22	23,150	23,200	22,600	158,890	3,686,248,000
21/04/2017	23,150	0.15 ▲	0.65	23,000	23,500	23,000	166,800	3,861,420,000
20/04/2017	23,000	0.00 ■■	0.00	23,000	23,200	23,000	149,950	3,448,850,000
19/04/2017	23,000	0.60 ▲	2.68	23,000	23,000	22,600	209,770	4,824,710,000
18/04/2017	23,000	0.50 ▲	2.22	22,050	23,000	21,500	160,960	3,702,080,000
17/04/2017	22,500	0.00 ■■	0.00	22,300	22,500	22,000	96,760	2,177,100,000
14/04/2017	22,500	-0.40 ▼	-1.75	22,600	22,600	22,400	94,320	2,122,200,000
13/04/2017	22,900	-0.20 ▼	-0.87	22,900	22,900	22,500	115,670	2,648,843,000
12/04/2017	23,100	0.00 ■■	0.00	23,050	23,100	22,800	138,520	3,199,812,000
11/04/2017	23,100	-0.50 ▼	-2.12	23,600	23,650	23,000	134,320	3,102,792,000
10/04/2017	23,600	0.10 ▲	0.43	23,500	23,700	23,200	162,850	3,843,260,000
07/04/2017	23,500	0.05 ▲	0.21	23,500	23,600	23,300	119,360	2,804,960,000
05/04/2017	23,450	0.35 ▲	1.52	23,100	23,550	23,100	152,740	3,581,753,000
04/04/2017	23,100	-0.60 ▼	-2.53	23,700	23,800	23,100	117,460	2,713,326,000
03/04/2017	23,700	0.10 ▲	0.42	23,600	24,000	23,250	160,670	3,807,879,000
31/03/2017	23,600	0.40 ▲	1.72	23,400	23,900	23,000	129,500	3,056,200,000
30/03/2017	23,200	-0.60 ▼	-2.52	23,800	23,900	23,200	163,670	3,797,144,000
29/03/2017	23,800	-0.20 ▼	-0.83	24,000	24,000	23,800	126,340	3,006,892,000
28/03/2017	24,000	-0.35 ▼	-1.44	24,200	24,550	24,000	126,150	3,027,600,000
27/03/2017	24,350	0.25 ▲	1.04	23,800	24,500	23,800	172,020	4,188,687,000
24/03/2017	24,100	0.00 ■■	0.00	24,100	24,200	23,800	114,450	2,758,245,000
23/03/2017	24,100	0.10 ▲	0.42	23,700	24,200	23,700	109,520	2,639,432,000
22/03/2017	24,000	0.00 ■■	0.00	24,200	24,200	23,900	127,690	3,064,560,000
21/03/2017	24,000	-0.30 ▼	-1.23	24,300	24,600	24,000	128,510	3,084,240,000
20/03/2017	24,300	0.00 ■■	0.00	24,300	24,600	24,100	139,160	3,381,588,000
17/03/2017	24,300	0.00 ■■	0.00	23,900	24,400	23,800	208,040	5,055,372,000
16/03/2017	24,300	-0.05 ▼	-0.21	24,000	24,700	23,800	180,440	4,384,692,000
15/03/2017	24,350	0.05 ▲	0.21	24,400	24,500	23,900	156,220	3,803,957,000
14/03/2017	24,300	0.30 ▲	1.25	24,000	24,400	23,900	140,790	3,421,197,000
13/03/2017	24,000	0.00 ■■	0.00	24,000	24,500	23,400	157,000	3,768,000,000
10/03/2017	24,000	-0.60 ▼	-2.44	24,000	24,600	23,500	142,820	3,427,680,000
09/03/2017	24,600	-0.10 ▼	-0.40	24,700	25,000	24,300	192,390	4,732,794,000
08/03/2017	24,700	1.20 ▲	5.11	23,300	24,700	23,100	238,660	5,894,902,000
07/03/2017	23,500	0.10 ▲	0.43	23,100	24,000	23,100	159,580	3,750,130,000
06/03/2017	23,400	0.00 ■■	0.00	23,400	23,500	23,000	132,470	3,099,798,000
03/03/2017	23,400	-0.10 ▼	-0.43	23,500	23,700	23,000	152,270	3,563,118,000
02/03/2017	23,500	0.00 ■■	0.00	23,500	23,900	23,200	200,750	4,717,625,000
01/03/2017	23,500	0.00 ■■	0.00	23,300	23,550	23,100	158,720	3,729,920,000
28/02/2017	23,500	0.15 ▲	0.64	23,350	23,800	23,000	144,190	3,388,465,000
27/02/2017	23,350	0.35 ▲	1.52	22,900	23,400	22,900	141,950	3,314,532,500
24/02/2017	23,000	-0.40 ▼	-1.71	23,300	23,400	22,500	138,880	3,194,240,000
23/02/2017	23,400	-0.10 ▼	-0.43	23,500	23,500	23,050	144,900	3,390,660,000
22/02/2017	23,500	0.00 ■■	0.00	23,500	24,000	23,200	147,370	3,463,195,000
21/02/2017	23,500	0.00 ■■	0.00	23,500	23,700	23,300	255,390	6,001,665,000
20/02/2017	23,500	-0.80 ▼	-3.29	24,300	24,600	23,500	144,450	3,394,575,000
17/02/2017	24,300	0.00 ■■	0.00	23,500	24,350	23,300	146,920	3,570,156,000
16/02/2017	24,300	-0.50 ▼	-2.02	24,700	24,950	24,300	166,240	4,039,632,000
15/02/2017	24,800	0.10 ▲	0.40	24,600	24,900	24,600	196,710	4,878,408,000
14/02/2017	24,700	-0.10 ▼	-0.40	24,800	25,000	24,500	214,460	5,297,162,000
13/02/2017	24,800	0.50 ▲	2.06	24,000	24,800	23,600	201,850	5,005,880,000
10/02/2017	24,300	-0.50 ▼	-2.02	25,000	25,200	24,300	149,670	3,636,981,000
09/02/2017	24,800	0.50 ▲	2.06	24,000	24,850	24,000	183,460	4,549,808,000
08/02/2017	24,300	0.80 ▲	3.40	23,500	24,300	23,300	237,260	5,765,418,000
07/02/2017	23,500	-0.20 ▼	-0.84	23,100	23,800	23,100	156,050	3,667,175,000
06/02/2017	23,700	-0.50 ▼	-2.07	24,200	24,200	23,500	152,660	3,618,042,000
03/02/2017	24,200	-0.20 ▼	-0.82	24,150	24,400	24,000	175,000	4,235,000,000
02/02/2017	24,400	0.00 ■■	0.00	24,500	24,700	24,200	204,610	4,992,484,000
25/01/2017	24,400	0.40 ▲	1.67	24,000	24,400	23,000	157,010	3,831,044,000
24/01/2017	24,000	0.00 ■■	0.00	24,600	24,600	23,500	187,030	4,488,720,000
23/01/2017	24,000	0.00 ■■	0.00	24,000	24,600	24,000	212,730	5,105,520,000
20/01/2017	24,000	-0.80 ▼	-3.23	24,500	25,600	24,000	235,570	5,653,680,000
19/01/2017	24,800	-0.10 ▼	-0.40	24,350	24,900	24,350	185,800	4,607,840,000
18/01/2017	24,900	0.30 ▲	1.22	25,000	25,000	24,600	204,820	5,100,018,000
17/01/2017	24,600	0.10 ▲	0.41	24,600	25,150	24,400	177,720	4,371,912,000
16/01/2017	24,500	-0.50 ▼	-2.00	25,000	25,600	24,200	209,990	5,144,755,000
13/01/2017	25,000	0.20 ▲	0.81	24,800	25,500	24,800	228,300	5,707,500,000
12/01/2017	24,800	0.20 ▲	0.81	24,600	25,700	24,600	286,990	7,117,352,000
11/01/2017	24,600	0.10 ▲	0.41	24,300	25,200	24,150	233,730	5,749,758,000
10/01/2017	24,500	-0.70 ▼	-2.78	25,200	25,200	24,500	153,460	3,759,770,000
09/01/2017	25,200	0.00 ■■	0.00	26,400	26,400	25,000	121,500	3,061,800,000
06/01/2017	25,200	-0.70 ▼	-2.70	25,600	26,300	25,000	130,860	3,297,672,000
05/01/2017	25,900	-0.10 ▼	-0.38	26,000	26,100	25,800	133,820	3,465,938,000
04/01/2017	26,000	-0.60 ▼	-2.26	26,600	26,650	26,000	184,360	4,793,360,000
03/01/2017	26,600	0.10 ▲	0.38	27,400	27,400	26,500	223,150	5,935,790,000
30/12/2016	26,500	0.20 ▲	0.76	26,300	27,200	26,300	149,110	3,951,415,000
29/12/2016	26,300	-0.10 ▼	-0.38	26,400	26,400	26,200	130,340	3,427,942,000
28/12/2016	26,400	-0.40 ▼	-1.49	26,800	26,800	26,200	176,490	4,659,336,000
27/12/2016	26,800	-0.10 ▼	-0.37	26,900	26,900	26,400	142,000	3,805,600,000
26/12/2016	26,900	0.10 ▲	0.37	27,600	27,600	26,800	166,650	4,482,885,000
23/12/2016	26,800	-0.10 ▼	-0.37	27,500	27,500	26,800	150,830	4,042,244,000
22/12/2016	26,900	0.00 ■■	0.00	26,900	27,000	26,400	151,360	4,071,584,000
21/12/2016	26,900	-0.30 ▼	-1.10	27,000	27,600	26,500	153,730	4,135,337,000
20/12/2016	27,200	-0.30 ▼	-1.09	27,500	27,500	27,000	177,850	4,837,520,000
19/12/2016	27,500	0.00 ■■	0.00	27,500	27,650	27,300	173,630	4,774,825,000
16/12/2016	27,500	-0.20 ▼	-0.72	27,700	28,000	27,000	198,500	5,458,750,000
15/12/2016	27,700	0.10 ▲	0.36	28,000	28,000	27,000	182,350	5,051,095,000
14/12/2016	27,600	0.60 ▲	2.22	27,000	28,850	26,600	240,090	6,626,484,000
13/12/2016	27,000	-0.20 ▼	-0.74	27,050	27,500	26,800	146,310	3,950,370,000
12/12/2016	27,200	-0.30 ▼	-1.09	27,400	27,450	27,000	151,510	4,121,072,000
09/12/2016	27,500	-0.10 ▼	-0.36	27,500	27,800	27,300	228,940	6,295,850,000
08/12/2016	27,600	0.00 ■■	0.00	27,600	27,900	27,600	218,300	6,025,080,000
07/12/2016	27,600	0.20 ▲	0.73	27,400	27,700	27,100	240,010	6,624,276,000
06/12/2016	27,400	-0.25 ▼	-0.90	27,650	27,700	27,400	222,770	6,103,898,000
05/12/2016	27,650	0.05 ▲	0.18	28,000	28,000	27,350	316,760	8,758,414,000
02/12/2016	27,600	0.10 ▲	0.36	27,250	27,650	27,250	202,320	5,584,032,000
01/12/2016	27,500	-0.10 ▼	-0.36	27,800	27,900	27,500	194,480	5,348,200,000
30/11/2016	27,600	0.00 ■■	0.00	27,200	27,700	27,200	284,810	7,860,756,000
29/11/2016	27,600	0.20 ▲	0.73	27,200	27,800	27,100	202,110	5,578,236,000
28/11/2016	27,400	-0.40 ▼	-1.44	27,900	28,000	27,400	110,980	3,040,852,000
25/11/2016	27,800	0.20 ▲	0.72	27,200	27,800	27,200	207,120	5,757,936,000
24/11/2016	27,600	0.40 ▲	1.47	27,700	27,700	27,400	194,970	5,381,172,000
23/11/2016	27,200	-0.50 ▼	-1.81	28,300	28,300	27,200	208,830	5,680,176,000
22/11/2016	27,700	0.20 ▲	0.73	27,200	28,400	27,200	261,170	7,234,409,000
21/11/2016	27,500	0.10 ▲	0.36	27,000	27,700	27,000	205,990	5,664,725,000
18/11/2016	27,400	-0.40 ▼	-1.44	27,800	28,000	27,100	238,460	6,533,804,000
17/11/2016	27,800	-0.40 ▼	-1.42	27,900	28,600	27,800	202,510	5,629,778,000
16/11/2016	28,200	0.00 ■■	0.00	28,000	28,500	28,000	221,320	6,241,224,000
15/11/2016	28,200	0.70 ▲	2.55	27,700	28,400	26,900	359,140	10,127,748,000
14/11/2016	27,500	-0.80 ▼	-2.83	28,300	28,900	27,250	210,500	5,788,750,000
11/11/2016	28,300	-0.70 ▼	-2.41	29,000	29,600	28,300	154,850	4,382,255,000
10/11/2016	29,000	1.00 ▲	3.57	28,000	29,000	28,000	423,930	12,293,970,000
09/11/2016	28,000	0.00 ■■	0.00	27,300	28,000	27,000	189,190	5,297,320,000
08/11/2016	28,000	-0.40 ▼	-1.41	28,500	28,600	27,900	171,420	4,799,760,000
07/11/2016	28,400	1.40 ▲	5.19	27,000	28,850	26,500	312,910	8,886,644,000
04/11/2016	27,000	-0.50 ▼	-1.82	27,000	27,600	26,700	231,910	6,261,570,000
03/11/2016	27,500	0.00 ■■	0.00	27,400	27,500	27,000	214,600	5,901,500,000
02/11/2016	27,500	0.00 ■■	0.00	27,600	27,900	27,400	273,800	7,529,500,000
01/11/2016	27,500	0.10 ▲	0.36	27,200	27,800	27,200	237,420	6,529,050,000
31/10/2016	27,400	-0.30 ▼	-1.08	27,800	28,000	27,400	252,280	6,912,472,000
28/10/2016	27,700	-0.30 ▼	-1.07	27,500	28,300	27,500	226,720	6,280,144,000
27/10/2016	28,000	0.10 ▲	0.36	27,300	28,500	27,200	268,890	7,528,920,000
26/10/2016	27,900	-0.10 ▼	-0.36	28,000	28,050	27,400	210,880	5,883,552,000
25/10/2016	28,000	0.00 ■■	0.00	28,200	28,400	27,600	299,320	8,380,960,000
24/10/2016	28,000	0.80 ▲	2.94	27,200	28,500	27,200	268,720	7,524,160,000
21/10/2016	27,200	-0.30 ▼	-1.09	27,500	27,800	27,200	209,840	5,707,648,000
20/10/2016	27,500	0.90 ▲	3.38	26,400	28,000	26,400	364,210	10,015,775,000
19/10/2016	26,600	0.50 ▲	1.92	26,500	26,750	26,200	159,430	4,240,838,000
18/10/2016	26,100	0.50 ▲	1.95	25,200	26,200	25,000	147,520	3,850,272,000
17/10/2016	25,600	0.00 ■■	0.00	25,150	26,100	25,100	120,470	3,084,032,000
14/10/2016	25,600	0.10 ▲	0.39	25,500	26,400	25,500	213,470	5,464,832,000
13/10/2016	25,500	0.80 ▲	3.24	24,400	25,500	24,400	150,600	3,840,300,000
12/10/2016	24,700	0.00 ■■	0.00	24,300	25,200	24,300	162,650	4,017,455,000
11/10/2016	24,700	-0.20 ▼	-0.80	24,800	24,850	24,050	149,220	3,685,734,000
10/10/2016	24,900	-0.10 ▼	-0.40	24,000	25,100	24,000	124,660	3,104,034,000
07/10/2016	25,000	0.20 ▲	0.81	24,700	25,000	24,200	161,910	4,047,750,000
06/10/2016	24,800	1.10 ▲	4.64	23,700	25,000	23,400	232,730	5,771,704,000
05/10/2016	23,700	0.10 ▲	0.42	23,700	24,000	23,600	169,510	4,017,387,000
04/10/2016	23,600	1.10 ▲	4.89	22,500	23,900	22,500	154,940	3,656,584,000
03/10/2016	22,500	-0.10 ▼	-0.44	22,600	22,800	22,100	134,180	3,019,050,000
30/09/2016	22,600	-0.30 ▼	-1.31	22,800	23,100	22,500	139,490	3,152,474,000
29/09/2016	22,900	-0.20 ▼	-0.87	22,800	23,000	22,700	132,350	3,030,815,000
28/09/2016	23,100	-0.10 ▼	-0.43	23,200	23,200	22,600	128,600	2,970,660,000
27/09/2016	23,200	-0.30 ▼	-1.28	23,400	23,400	22,000	143,000	3,317,600,000
26/09/2016	23,500	0.10 ▲	0.43	23,500	23,500	23,200	136,710	3,212,685,000
23/09/2016	23,400	0.00 ■■	0.00	23,400	23,500	23,000	138,930	3,250,962,000
22/09/2016	23,400	0.10 ▲	0.43	23,400	23,500	23,100	132,890	3,109,626,000
21/09/2016	23,300	0.10 ▲	0.43	23,100	23,500	23,100	138,850	3,235,205,000
20/09/2016	23,200	-0.50 ▼	-2.11	23,700	23,900	23,100	141,570	3,284,424,000
19/09/2016	23,700	-0.20 ▼	-0.84	23,900	24,000	23,600	115,550	2,738,535,000
16/09/2016	23,900	0.00 ■■	0.00	23,700	24,000	23,700	141,450	3,380,655,000
15/09/2016	23,900	0.10 ▲	0.42	23,500	24,000	23,500	151,280	3,615,592,000
14/09/2016	23,800	0.10 ▲	0.42	23,700	23,900	23,500	149,100	3,548,580,000
13/09/2016	23,700	0.00 ■■	0.00	23,200	23,700	23,200	126,150	2,989,755,000
12/09/2016	23,700	0.00 ■■	0.00	23,400	23,800	23,100	138,250	3,276,525,000
09/09/2016	23,700	-0.10 ▼	-0.42	23,600	23,900	23,100	127,010	3,010,137,000
08/09/2016	23,800	0.20 ▲	0.85	23,400	23,800	23,400	156,930	3,734,934,000
07/09/2016	23,600	0.30 ▲	1.29	23,200	23,600	23,100	146,450	3,456,220,000
06/09/2016	23,300	-0.20 ▼	-0.85	23,600	23,700	23,100	147,130	3,428,129,000
05/09/2016	23,500	-0.20 ▼	-0.84	23,700	23,700	23,300	161,200	3,788,200,000
01/09/2016	23,700	0.10 ▲	0.42	23,600	24,000	23,600	124,580	2,952,546,000
31/08/2016	23,600	-0.30 ▼	-1.26	23,700	23,900	23,600	169,280	3,995,008,000
30/08/2016	23,900	-0.40 ▼	-1.65	24,500	24,500	23,800	146,760	3,507,564,000
29/08/2016	24,300	-0.20 ▼	-0.82	24,300	24,700	24,300	135,700	3,297,510,000
26/08/2016	24,500	0.00 ■■	0.00	24,100	24,700	24,000	148,040	3,626,980,000
25/08/2016	24,500	-0.20 ▼	-0.81	23,900	24,700	23,800	162,410	3,979,045,000
24/08/2016	24,700	-0.10 ▼	-0.40	24,700	24,900	24,300	168,390	4,159,233,000
23/08/2016	24,800	-0.50 ▼	-1.98	24,200	25,200	24,200	124,220	3,080,656,000
22/08/2016	25,300	0.00 ■■	0.00	25,300	25,500	24,500	140,420	3,552,626,000
19/08/2016	25,300	0.30 ▲	1.20	25,000	25,500	25,000	160,870	4,070,011,000
18/08/2016	25,000	0.20 ▲	0.81	24,800	25,100	24,700	154,960	3,874,000,000
17/08/2016	24,800	0.30 ▲	1.22	24,500	24,900	24,500	133,410	3,308,568,000
16/08/2016	24,500	0.70 ▲	2.94	24,000	24,700	24,000	127,450	3,122,525,000
15/08/2016	23,800	-0.30 ▼	-1.24	23,400	24,200	23,300	142,240	3,385,312,000
12/08/2016	24,100	-0.40 ▼	-1.63	24,200	24,600	24,100	146,440	3,529,204,000
11/08/2016	24,500	-0.10 ▼	-0.41	24,300	25,000	24,300	113,180	2,772,910,000
10/08/2016	24,600	0.00 ■■	0.00	24,100	25,000	24,000	120,890	2,973,894,000
09/08/2016	24,600	-0.20 ▼	-0.81	23,800	25,200	23,800	117,900	2,900,340,000
08/08/2016	24,800	0.00 ■■	0.00	24,800	25,800	24,700	99,360	2,464,128,000
05/08/2016	24,800	0.10 ▲	0.40	24,700	24,800	24,200	102,770	2,548,696,000
04/08/2016	24,700	0.40 ▲	1.65	24,100	24,900	24,000	127,570	3,150,979,000
03/08/2016	24,300	-0.20 ▼	-0.82	24,300	24,400	24,000	121,070	2,942,001,000
02/08/2016	24,500	-0.60 ▼	-2.39	25,100	25,100	24,500	104,470	2,559,515,000
01/08/2016	25,100	-0.90 ▼	-3.46	26,900	26,900	25,100	113,500	2,848,850,000
29/07/2016	26,000	-0.80 ▼	-2.99	26,800	26,900	26,000	118,660	3,085,160,000
28/07/2016	26,800	0.80 ▲	3.08	26,000	26,800	26,000	178,700	4,789,160,000
27/07/2016	26,000	1.10 ▲	4.42	25,500	26,000	25,100	212,680	5,529,680,000
26/07/2016	24,900	0.00 ■■	0.00	24,200	25,200	23,700	142,760	3,554,724,000
25/07/2016	24,900	1.10 ▲	4.62	24,100	25,000	23,900	135,140	3,364,986,000
22/07/2016	23,800	-1.10 ▼	-4.42	24,500	24,800	23,700	157,810	3,755,878,000
21/07/2016	24,900	0.40 ▲	1.63	24,300	25,000	24,200	116,670	2,905,083,000
20/07/2016	24,500	0.00 ■■	0.00	25,900	25,900	24,200	101,810	2,494,345,000
19/07/2016	24,500	0.60 ▲	2.51	23,900	25,000	23,000	115,350	2,826,075,000
18/07/2016	23,900	-0.70 ▼	-2.85	24,700	24,700	23,500	261,910	6,259,649,000
15/07/2016	24,600	-0.40 ▼	-1.60	25,400	25,800	24,600	219,910	5,409,786,000
14/07/2016	25,000	-1.00 ▼	-3.85	25,500	26,500	25,000	131,310	3,282,750,000
13/07/2016	26,000	1.10 ▲	4.42	26,200	26,200	25,500	114,040	2,965,040,000
12/07/2016	24,900	0.40 ▲	1.63	24,500	25,000	23,000	117,000	2,913,300,000
11/07/2016	24,500	-0.50 ▼	-2.00	24,000	24,900	24,000	104,490	2,560,005,000
08/07/2016	25,000	0.40 ▲	1.63	24,600	25,300	24,600	106,320	2,658,000,000
07/07/2016	24,600	0.60 ▲	2.50	24,000	25,300	24,000	160,540	3,949,284,000
06/07/2016	24,000	0.70 ▲	3.00	24,800	24,800	23,600	120,790	2,898,960,000
05/07/2016	25,600	-0.40 ▼	-1.54	26,000	26,200	24,300	95,080	2,434,048,000
04/07/2016	26,000	0.80 ▲	3.17	26,000	26,500	25,500	125,910	3,273,660,000
01/07/2016	25,200	1.00 ▲	4.13	24,200	25,700	23,500	47,430	1,195,236,000
30/06/2016	24,200	0.40 ▲	1.68	23,800	25,200	23,800	48,150	1,165,230,000
29/06/2016	23,800	-0.20 ▼	-0.83	23,400	24,200	23,400	90,020	2,142,476,000
28/06/2016	24,000	-0.20 ▼	-0.83	24,400	24,400	23,600	78,020	1,872,480,000
27/06/2016	24,200	-0.80 ▼	-3.20	25,000	25,100	24,200	90,500	2,190,100,000
24/06/2016	25,000	-1.10 ▼	-4.21	26,000	26,300	24,500	97,650	2,441,250,000
23/06/2016	26,100	-0.10 ▼	-0.38	26,100	26,400	26,000	149,980	3,914,478,000
22/06/2016	26,200	0.00 ■■	0.00	26,100	26,500	25,900	155,050	4,062,310,000
21/06/2016	26,200	0.00 ■■	0.00	26,200	27,000	26,100	171,040	4,481,248,000
20/06/2016	26,200	0.10 ▲	0.38	26,100	26,500	26,000	105,210	2,756,502,000
17/06/2016	26,100	0.20 ▲	0.77	25,800	26,100	25,800	67,610	1,764,621,000
16/06/2016	25,900	-0.40 ▼	-1.52	26,300	26,300	25,800	214,160	5,546,744,000
15/06/2016	26,300	0.50 ▲	1.94	26,000	27,000	25,600	166,050	4,367,115,000
14/06/2016	25,800	-0.40 ▼	-1.53	26,200	26,500	25,400	209,810	5,413,098,000
13/06/2016	26,200	0.30 ▲	1.16	26,400	26,400	25,900	107,290	2,810,998,000
10/06/2016	25,900	0.90 ▲	3.60	25,000	26,100	25,000	327,690	8,487,171,000
09/06/2016	25,000	0.50 ▲	2.04	24,500	25,000	23,100	217,740	5,443,500,000
08/06/2016	24,500	0.00 ■■	0.00	24,400	24,500	24,200	176,110	4,314,695,000
07/06/2016	24,500	0.10 ▲	0.41	24,500	24,500	24,100	203,130	4,976,685,000
06/06/2016	24,400	0.40 ▲	1.67	24,000	24,600	22,800	211,540	5,161,576,000
03/06/2016	24,000	-0.20 ▼	-0.83	23,600	24,800	23,600	171,160	4,107,840,000
02/06/2016	24,200	-0.20 ▼	-0.82	23,700	24,300	23,700	179,870	4,352,854,000
01/06/2016	24,400	1.10 ▲	4.72	23,300	24,400	23,200	197,200	4,811,680,000
31/05/2016	23,300	0.00 ■■	0.00	23,000	23,500	23,000	154,210	3,593,093,000
30/05/2016	23,300	0.00 ■■	0.00	23,300	23,500	23,100	143,390	3,340,987,000
27/05/2016	23,300	0.10 ▲	0.43	23,300	23,400	23,100	96,140	2,240,062,000
26/05/2016	23,200	-0.10 ▼	-0.43	23,400	23,400	23,100	114,050	2,645,960,000
25/05/2016	23,300	0.20 ▲	0.87	23,300	23,500	23,100	180,720	4,210,776,000
24/05/2016	23,100	-0.10 ▼	-0.43	23,100	23,300	23,100	106,070	2,450,217,000
23/05/2016	23,200	0.60 ▲	2.65	22,600	23,300	21,600	153,530	3,561,896,000
20/05/2016	22,600	0.60 ▲	2.73	22,500	22,600	21,900	98,330	2,222,258,000
19/05/2016	22,000	1.20 ▲	5.77	22,000	22,200	20,600	84,850	1,866,700,000
18/05/2016	20,800	0.40 ▲	1.96	20,700	21,300	20,000	87,170	1,813,136,000
17/05/2016	20,400	0.00 ■■	0.00	20,400	21,000	19,600	112,600	2,297,040,000
16/05/2016	20,400	-0.70 ▼	-3.32	21,400	21,400	20,000	101,250	2,065,500,000
13/05/2016	21,100	-0.10 ▼	-0.47	21,300	21,500	21,000	90,710	1,913,981,000
12/05/2016	21,200	-0.40 ▼	-1.85	21,500	21,800	21,100	94,080	1,994,496,000
11/05/2016	21,600	0.00 ■■	0.00	21,500	21,700	21,400	67,040	1,448,064,000
10/05/2016	21,600	-0.30 ▼	-1.37	21,900	22,000	21,500	76,500	1,652,400,000
09/05/2016	21,900	-0.30 ▼	-1.35	22,200	22,300	21,900	98,100	2,148,390,000
06/05/2016	22,200	0.10 ▲	0.45	21,900	22,200	21,900	129,560	2,876,232,000
05/05/2016	22,100	0.00 ■■	0.00	22,100	22,200	21,600	153,600	3,394,560,000
04/05/2016	22,100	-0.20 ▼	-0.90	22,100	22,300	21,000	141,100	3,118,310,000
29/04/2016	22,300	0.00 ■■	0.00	22,600	22,600	22,100	114,720	2,558,256,000
28/04/2016	22,300	-0.20 ▼	-0.89	22,500	22,700	22,000	127,970	2,853,731,000
27/04/2016	22,500	-0.30 ▼	-1.32	22,600	23,000	22,500	123,830	2,786,175,000
26/04/2016	22,800	-0.40 ▼	-1.72	23,000	23,500	22,800	115,190	2,626,332,000
25/04/2016	23,200	-0.70 ▼	-2.93	23,900	23,900	23,100	193,840	4,497,088,000
22/04/2016	23,900	1.20 ▲	5.29	22,700	23,900	22,700	418,150	9,993,785,000
21/04/2016	22,700	0.40 ▲	1.79	22,300	22,800	22,200	180,220	4,090,994,000
20/04/2016	22,300	0.00 ■■	0.00	22,600	22,600	22,200	129,580	2,889,634,000
19/04/2016	22,300	-0.60 ▼	-2.62	22,700	23,100	22,200	130,460	2,909,258,000
15/04/2016	22,900	-0.20 ▼	-0.87	23,100	23,200	22,900	138,530	3,172,337,000
14/04/2016	23,100	0.20 ▲	0.87	22,900	23,300	22,900	136,640	3,156,384,000
13/04/2016	22,900	-0.40 ▼	-1.72	22,900	23,800	22,900	132,440	3,032,876,000
12/04/2016	23,300	-0.20 ▼	-0.85	23,100	23,400	23,000	108,930	2,538,069,000
11/04/2016	23,500	0.40 ▲	1.73	23,300	23,500	23,000	175,700	4,128,950,000
08/04/2016	23,100	0.10 ▲	0.43	23,000	23,800	23,000	237,970	5,497,107,000
07/04/2016	23,000	-0.10 ▼	-0.43	23,200	23,400	23,000	169,110	3,889,530,000
06/04/2016	23,100	0.10 ▲	0.43	23,000	23,400	22,900	118,970	2,748,207,000
05/04/2016	23,000	0.20 ▲	0.88	22,600	23,900	22,600	119,900	2,757,700,000
04/04/2016	22,800	-0.60 ▼	-2.56	23,400	23,600	22,700	181,700	4,142,760,000
01/04/2016	23,400	-0.20 ▼	-0.85	23,600	23,800	23,300	206,580	4,833,972,000
31/03/2016	23,600	-0.80 ▼	-3.28	24,300	24,600	23,400	210,980	4,979,128,000
30/03/2016	24,400	-0.20 ▼	-0.81	24,600	24,900	24,300	144,460	3,524,824,000
29/03/2016	24,600	0.60 ▲	2.50	24,000	25,200	24,000	279,860	6,884,556,000
28/03/2016	24,000	0.50 ▲	2.13	23,600	24,000	23,500	256,010	6,144,240,000
25/03/2016	23,500	-0.40 ▼	-1.67	23,500	24,000	23,500	101,220	2,378,670,000
24/03/2016	23,900	0.00 ■■	0.00	23,900	24,000	23,500	89,460	2,138,094,000
23/03/2016	23,900	1.00 ▲	4.37	23,300	23,900	22,600	292,370	6,987,643,000
22/03/2016	22,900	-0.10 ▼	-0.43	23,200	23,200	22,500	194,770	4,460,233,000
21/03/2016	23,000	-0.30 ▼	-1.29	23,300	23,500	22,400	251,210	5,777,830,000
18/03/2016	23,300	-0.70 ▼	-2.92	24,000	24,000	23,300	205,900	4,797,470,000
17/03/2016	24,000	0.80 ▲	3.45	23,700	24,200	23,300	339,130	8,139,120,000
16/03/2016	23,800	0.00 ■■	0.00	23,600	24,200	23,600	213,790	5,088,202,000
15/03/2016	23,800	-0.40 ▼	-1.65	24,200	24,400	23,600	214,140	5,096,532,000
14/03/2016	24,200	0.30 ▲	1.26	23,900	24,500	23,900	232,760	5,632,792,000
11/03/2016	23,900	-0.10 ▼	-0.42	24,000	24,400	23,600	183,960	4,396,644,000
10/03/2016	24,000	0.80 ▲	3.45	23,500	24,000	23,000	255,810	6,139,440,000
09/03/2016	23,200	-0.30 ▼	-1.28	23,500	23,900	22,900	185,010	4,292,232,000
08/03/2016	23,500	-0.10 ▼	-0.42	23,600	23,900	23,000	227,530	5,346,955,000
07/03/2016	23,600	-1.00 ▼	-4.07	24,600	24,600	23,600	205,760	4,855,936,000
04/03/2016	24,600	-0.70 ▼	-2.77	24,500	25,100	24,500	209,510	5,153,946,000
03/03/2016	25,300	0.00 ■■	0.00	25,300	25,800	24,300	178,230	4,509,219,000
02/03/2016	25,300	1.30 ▲	5.42	24,200	25,300	24,000	230,840	5,840,252,000
01/03/2016	24,000	0.80 ▲	3.45	23,200	24,400	23,000	228,380	5,481,120,000
29/02/2016	23,200	0.00 ■■	0.00	23,500	23,500	22,600	157,550	3,655,160,000
26/02/2016	23,200	0.10 ▲	0.43	23,600	23,600	22,600	146,030	3,387,896,000
25/02/2016	23,100	0.00 ■■	0.00	23,400	23,500	22,600	183,050	4,228,455,000
24/02/2016	23,100	0.10 ▲	0.43	22,900	23,500	22,900	128,140	2,960,034,000
23/02/2016	23,000	-0.10 ▼	-0.43	23,100	23,500	23,000	122,630	2,820,490,000
22/02/2016	23,100	-0.60 ▼	-2.53	23,600	23,700	22,800	140,660	3,249,246,000
19/02/2016	23,700	0.00 ■■	0.00	23,400	23,900	23,100	102,150	2,420,955,000
18/02/2016	23,700	0.10 ▲	0.42	24,000	24,000	22,900	127,710	3,026,727,000
17/02/2016	23,600	0.10 ▲	0.43	23,800	24,000	22,000	122,020	2,879,672,000
16/02/2016	23,500	0.70 ▲	3.07	23,300	23,800	23,000	174,640	4,104,040,000
15/02/2016	22,800	-0.50 ▼	-2.15	23,300	23,500	22,100	61,390	1,399,692,000
05/02/2016	23,300	0.30 ▲	1.30	22,900	23,300	22,900	81,200	1,891,960,000
04/02/2016	23,000	0.00 ■■	0.00	23,100	23,300	22,600	83,350	1,917,050,000
03/02/2016	23,000	0.20 ▲	0.88	23,000	23,000	22,500	39,540	909,420,000
02/02/2016	22,800	0.20 ▲	0.88	22,500	23,000	22,100	73,230	1,669,644,000
01/02/2016	22,600	-0.30 ▼	-1.31	22,600	23,100	22,600	104,290	2,356,954,000
29/01/2016	22,900	-0.60 ▼	-2.55	23,700	23,700	22,900	67,580	1,547,582,000
28/01/2016	23,500	0.00 ■■	0.00	23,500	23,700	22,400	128,110	3,010,585,000
27/01/2016	23,500	-0.20 ▼	-0.84	23,900	23,900	23,100	82,660	1,942,510,000
26/01/2016	23,700	0.20 ▲	0.85	23,400	23,700	23,000	159,480	3,779,676,000
25/01/2016	23,500	1.10 ▲	4.91	22,700	23,700	22,400	145,040	3,408,440,000
22/01/2016	22,400	0.10 ▲	0.45	22,700	22,900	22,200	91,840	2,057,216,000
21/01/2016	22,300	-0.60 ▼	-2.62	22,900	22,900	22,200	113,940	2,540,862,000
20/01/2016	22,900	0.00 ■■	0.00	22,900	23,000	22,300	117,640	2,693,956,000
19/01/2016	22,900	0.60 ▲	2.69	22,200	23,000	22,100	102,090	2,337,861,000
18/01/2016	22,300	0.20 ▲	0.90	22,000	23,100	22,000	84,010	1,873,423,000
15/01/2016	22,100	-0.40 ▼	-1.78	23,200	23,200	22,000	47,760	1,055,496,000
14/01/2016	22,500	-1.00 ▼	-4.26	23,400	23,400	22,500	100,030	2,250,675,000
13/01/2016	23,500	0.00 ■■	0.00	23,600	24,200	23,100	135,760	3,190,360,000
12/01/2016	23,500	0.70 ▲	3.07	23,000	23,800	22,300	189,900	4,462,650,000
11/01/2016	22,800	-0.50 ▼	-2.15	23,700	23,700	22,400	109,960	2,507,088,000
08/01/2016	23,300	-0.30 ▼	-1.27	23,600	23,600	22,200	124,030	2,889,899,000
07/01/2016	23,600	-0.60 ▼	-2.48	24,200	24,200	23,100	117,250	2,767,100,000
06/01/2016	24,200	0.80 ▲	3.42	23,500	24,500	23,500	110,430	2,672,406,000
05/01/2016	23,400	0.90 ▲	4.00	22,300	23,400	22,300	145,270	3,399,318,000
04/01/2016	22,500	0.30 ▲	1.35	22,600	22,800	22,100	99,280	2,233,800,000
31/12/2015	22,200	-0.20 ▼	-0.89	22,800	22,800	22,200	84,310	1,871,682,000
30/12/2015	22,400	0.40 ▲	1.82	22,000	22,600	22,000	181,990	4,076,576,000
29/12/2015	22,000	-0.70 ▼	-3.08	22,500	22,800	22,000	161,160	3,545,520,000
28/12/2015	22,700	1.20 ▲	5.58	21,800	22,900	21,800	172,420	3,913,934,000
25/12/2015	21,500	-1.30 ▼	-5.70	22,300	23,100	21,400	338,090	7,268,935,000
24/12/2015	22,800	-1.30 ▼	-5.39	22,800	24,000	22,700	362,180	8,257,704,000
23/12/2015	24,100	-1.80 ▼	-6.95	25,900	25,900	24,100	102,100	2,460,610,000
22/12/2015	25,900	-0.40 ▼	-1.52	26,900	26,900	25,800	487,770	12,633,243,000
21/12/2015	26,300	0.50 ▲	1.94	25,800	26,500	25,700	272,620	7,169,906,000
18/12/2015	25,800	-0.10 ▼	-0.39	25,600	25,900	25,400	223,060	5,754,948,000
17/12/2015	25,900	-0.10 ▼	-0.38	26,000	26,100	25,500	222,930	5,773,887,000
16/12/2015	26,000	0.40 ▲	1.56	25,600	26,900	24,800	348,860	9,070,360,000
15/12/2015	25,600	1.60 ▲	6.67	24,000	25,600	23,900	448,890	11,491,584,000
14/12/2015	24,000	0.40 ▲	1.69	24,000	24,200	23,700	211,660	5,079,840,000
11/12/2015	23,600	1.40 ▲	6.31	22,200	23,700	22,200	313,780	7,405,208,000
10/12/2015	22,200	-1.30 ▼	-5.53	23,300	23,500	22,200	377,920	8,389,824,000
09/12/2015	23,500	-0.50 ▼	-2.08	24,000	24,000	23,000	144,620	3,398,570,000
08/12/2015	24,000	-0.40 ▼	-1.64	24,400	25,000	23,200	224,450	5,386,800,000
07/12/2015	24,400	0.00 ■■	0.00	24,900	24,900	24,000	178,940	4,366,136,000
04/12/2015	24,400	0.90 ▲	3.83	23,600	24,600	23,600	242,320	5,912,608,000
03/12/2015	23,500	-0.30 ▼	-1.26	23,900	24,100	23,000	303,160	7,124,260,000
02/12/2015	23,800	1.50 ▲	6.73	22,400	23,800	22,400	190,700	4,538,660,000
01/12/2015	22,300	0.40 ▲	1.83	21,900	22,500	21,900	192,070	4,283,161,000
30/11/2015	21,900	0.60 ▲	2.82	21,200	22,300	21,100	193,110	4,229,109,000
27/11/2015	21,300	0.10 ▲	0.47	21,200	21,700	21,200	149,010	3,173,913,000
26/11/2015	21,200	0.00 ■■	0.00	21,100	21,600	21,100	112,870	2,392,844,000
25/11/2015	21,200	-0.30 ▼	-1.40	21,500	21,500	20,600	190,630	4,041,356,000
24/11/2015	21,500	-0.20 ▼	-0.92	21,700	21,700	21,200	107,430	2,309,745,000
23/11/2015	21,700	-0.30 ▼	-1.36	22,000	22,300	21,400	170,300	3,695,510,000
20/11/2015	22,000	-0.10 ▼	-0.45	22,100	22,600	22,000	273,520	6,017,440,000
19/11/2015	22,100	0.10 ▲	0.45	22,300	22,700	22,000	165,060	3,647,826,000
18/11/2015	22,000	-0.40 ▼	-1.79	22,400	22,400	22,000	265,160	5,833,520,000
17/11/2015	22,400	0.40 ▲	1.82	22,100	22,600	22,000	346,320	7,757,568,000
16/11/2015	22,000	0.00 ■■	0.00	22,000	22,200	21,700	336,960	7,413,120,000
13/11/2015	22,000	-0.30 ▼	-1.35	22,000	22,300	21,900	313,610	6,899,420,000
12/11/2015	22,300	1.10 ▲	5.19	21,200	22,600	21,200	631,290	14,077,767,000
11/11/2015	21,200	-1.40 ▼	-6.19	21,800	22,100	21,100	431,800	9,154,160,000
10/11/2015	22,600	-1.60 ▼	-6.61	23,900	24,200	22,600	538,630	12,173,038,000
09/11/2015	24,200	-1.80 ▼	-6.92	26,000	26,000	24,200	414,550	10,032,110,000
06/11/2015	26,000	0.00 ■■	0.00	26,000	27,200	25,800	349,750	9,093,500,000
05/11/2015	26,000	0.00 ■■	0.00	25,900	26,100	25,700	165,990	4,315,740,000
04/11/2015	26,000	0.50 ▲	1.96	25,500	26,900	25,000	229,410	5,964,660,000
03/11/2015	25,500	1.60 ▲	6.69	23,900	25,500	23,700	452,120	11,529,060,000
02/11/2015	23,900	-1.00 ▼	-4.02	24,900	24,900	23,900	239,570	5,725,723,000
30/10/2015	24,900	0.40 ▲	1.63	24,000	24,900	23,800	175,330	4,365,717,000
29/10/2015	24,500	1.50 ▲	6.52	22,300	24,600	22,300	377,250	9,242,625,000
28/10/2015	23,000	1.30 ▲	5.99	21,500	23,200	21,500	379,310	8,724,130,000
27/10/2015	21,700	0.10 ▲	0.46	21,400	22,100	21,400	279,220	6,059,074,000
26/10/2015	21,600	1.40 ▲	6.93	20,200	21,600	20,200	356,880	7,708,608,000
23/10/2015	20,200	0.40 ▲	2.02	19,800	20,300	19,800	279,280	5,641,456,000
22/10/2015	19,800	0.30 ▲	1.54	19,500	19,900	19,400	274,820	5,441,436,000
21/10/2015	19,500	-0.10 ▼	-0.51	19,500	19,700	19,500	172,020	3,354,390,000
20/10/2015	19,600	0.10 ▲	0.51	19,400	19,600	19,400	299,290	5,866,084,000
19/10/2015	19,500	0.00 ■■	0.00	19,400	19,800	19,400	261,810	5,105,295,000
16/10/2015	19,500	0.00 ■■	0.00	19,500	19,800	19,200	288,230	5,620,485,000
15/10/2015	19,500	0.00 ■■	0.00	19,500	20,100	19,000	469,720	9,159,540,000
14/10/2015	19,500	-0.30 ▼	-1.52	19,700	20,400	19,500	526,540	10,267,530,000
13/10/2015	19,800	-0.30 ▼	-1.49	19,900	20,000	19,000	352,380	6,977,124,000
12/10/2015	20,100	0.30 ▲	1.52	19,700	20,400	18,900	467,530	9,397,353,000
09/10/2015	19,800	0.20 ▲	1.02	19,600	20,200	19,600	213,950	4,236,210,000
08/10/2015	19,600	1.10 ▲	5.95	18,700	19,600	18,300	812,250	15,920,100,000
07/10/2015	18,500	-0.60 ▼	-3.14	19,000	19,600	18,300	297,570	5,505,045,000
06/10/2015	19,100	0.10 ▲	0.53	19,000	19,500	18,600	134,270	2,564,557,000
05/10/2015	19,000	-1.40 ▼	-6.86	20,300	20,300	19,000	226,330	4,300,270,000
02/10/2015	20,400	-1.50 ▼	-6.85	21,600	21,600	20,400	284,040	5,794,416,000
01/10/2015	21,900	1.10 ▲	5.29	20,700	22,200	20,300	505,570	11,071,983,000
30/09/2015	20,800	0.00 ■■	0.00	20,800	20,800	19,500	186,160	3,872,128,000
29/09/2015	20,800	0.90 ▲	4.52	19,700	20,900	19,600	154,390	3,211,312,000
28/09/2015	19,900	-0.10 ▼	-0.50	20,000	20,300	18,600	571,850	11,379,815,000
25/09/2015	20,000	0.60 ▲	3.09	19,300	20,700	19,000	288,710	5,774,200,000
24/09/2015	19,400	0.50 ▲	2.65	19,000	19,600	18,200	120,100	2,329,940,000
23/09/2015	18,900	1.20 ▲	6.78	17,600	18,900	17,500	552,750	10,446,975,000
22/09/2015	17,700	0.70 ▲	4.12	17,000	17,700	17,000	202,620	3,586,374,000
21/09/2015	17,000	0.50 ▲	3.03	16,500	17,000	16,500	213,070	3,622,190,000
18/09/2015	16,500	0.10 ▲	0.61	16,400	16,600	16,400	62,060	1,023,990,000
17/09/2015	16,400	0.00 ■■	0.00	16,400	16,500	16,400	54,750	897,900,000
16/09/2015	16,400	0.10 ▲	0.61	16,300	16,500	16,300	51,640	846,896,000
15/09/2015	16,300	0.10 ▲	0.62	16,200	16,400	16,200	77,240	1,259,012,000
14/09/2015	16,200	0.00 ■■	0.00	16,200	16,400	16,200	108,030	1,750,086,000
11/09/2015	16,200	0.00 ■■	0.00	16,200	16,300	16,200	94,700	1,534,140,000
10/09/2015	16,200	-0.30 ▼	-1.82	16,400	16,400	16,200	110,500	1,790,100,000
09/09/2015	16,500	0.10 ▲	0.61	16,400	16,500	16,300	130,010	2,145,165,000
08/09/2015	16,400	0.10 ▲	0.61	16,300	16,500	16,200	155,800	2,555,120,000
07/09/2015	16,300	0.00 ■■	0.00	16,300	16,500	16,100	138,720	2,261,136,000
04/09/2015	16,300	0.20 ▲	1.24	16,000	16,300	16,000	149,280	2,433,264,000
03/09/2015	16,100	-0.10 ▼	-0.62	16,100	16,300	16,000	55,600	895,160,000
01/09/2015	16,200	0.10 ▲	0.62	16,100	16,300	16,000	154,500	2,502,900,000
31/08/2015	16,100	-0.40 ▼	-2.42	16,200	16,400	16,000	111,040	1,787,744,000
28/08/2015	16,500	0.00 ■■	0.00	16,500	16,600	16,400	196,740	3,246,210,000
27/08/2015	16,500	0.10 ▲	0.61	16,400	16,600	16,400	153,890	2,539,185,000
26/08/2015	16,400	0.20 ▲	1.23	16,200	16,400	16,100	154,520	2,534,128,000
25/08/2015	16,200	0.30 ▲	1.89	15,700	16,200	15,700	174,070	2,819,934,000
24/08/2015	15,900	0.20 ▲	1.27	15,500	15,900	15,200	259,780	4,130,502,000
21/08/2015	15,700	-0.30 ▼	-1.88	16,000	16,000	15,100	106,450	1,671,265,000
20/08/2015	16,000	-0.40 ▼	-2.44	16,300	16,300	15,800	109,120	1,745,920,000
19/08/2015	16,400	0.30 ▲	1.86	16,100	16,500	15,800	350,400	5,746,560,000
18/08/2015	16,100	0.20 ▲	1.26	15,900	16,200	15,800	89,060	1,433,866,000
17/08/2015	15,900	-0.20 ▼	-1.24	16,100	16,200	15,800	65,490	1,041,291,000
14/08/2015	16,100	0.30 ▲	1.90	15,800	16,200	15,700	124,490	2,004,289,000
13/08/2015	15,800	0.30 ▲	1.94	15,500	16,000	15,500	122,210	1,930,918,000
12/08/2015	15,500	-1.00 ▼	-6.06	16,500	16,500	15,500	106,790	1,655,245,000
11/08/2015	16,500	-0.40 ▼	-2.37	17,000	17,100	16,500	126,330	2,084,445,000
10/08/2015	16,900	-0.20 ▼	-1.17	17,200	17,200	16,700	104,970	1,773,993,000
07/08/2015	17,100	0.10 ▲	0.59	17,000	17,200	16,900	132,400	2,264,040,000
06/08/2015	17,000	-0.10 ▼	-0.58	17,100	17,200	16,800	109,040	1,853,680,000
05/08/2015	17,100	0.00 ■■	0.00	17,000	17,300	16,900	154,260	2,637,846,000
04/08/2015	17,100	0.10 ▲	0.59	16,800	17,300	16,700	193,870	3,315,177,000
03/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,700	93,590	1,591,030,000
31/07/2015	17,000	-0.10 ▼	-0.58	17,100	17,300	16,800	104,260	1,772,420,000
30/07/2015	17,100	0.20 ▲	1.18	17,200	17,500	16,900	135,570	2,318,247,000
29/07/2015	16,900	-0.10 ▼	-0.59	16,900	17,100	16,700	109,530	1,851,057,000
28/07/2015	17,000	-0.30 ▼	-1.73	17,200	17,400	16,900	116,330	1,977,610,000
27/07/2015	17,300	0.10 ▲	0.58	17,200	17,400	17,000	121,210	2,096,933,000
24/07/2015	17,200	0.20 ▲	1.18	17,000	17,300	16,900	107,740	1,853,128,000
23/07/2015	17,000	0.10 ▲	0.59	16,800	17,200	16,700	127,100	2,160,700,000
22/07/2015	16,900	0.30 ▲	1.81	16,600	16,900	16,300	109,790	1,855,451,000
21/07/2015	16,600	-0.20 ▼	-1.19	16,600	16,700	16,400	81,080	1,345,928,000
20/07/2015	16,800	-0.50 ▼	-2.89	17,000	17,100	16,700	83,840	1,408,512,000
17/07/2015	17,300	0.10 ▲	0.58	17,400	17,600	17,200	148,190	2,563,687,000
16/07/2015	17,200	0.30 ▲	1.78	16,800	17,200	16,600	131,230	2,257,156,000
15/07/2015	16,900	-0.10 ▼	-0.59	17,000	17,200	16,700	111,210	1,879,449,000
14/07/2015	17,000	0.50 ▲	3.03	16,500	17,000	16,400	136,620	2,322,540,000
13/07/2015	16,500	0.10 ▲	0.61	16,400	16,500	16,200	85,200	1,405,800,000
10/07/2015	16,400	0.00 ■■	0.00	16,400	16,500	16,200	56,600	928,240,000
09/07/2015	16,400	-0.10 ▼	-0.61	16,500	16,600	16,300	59,260	971,864,000
08/07/2015	16,500	-0.20 ▼	-1.20	16,700	16,700	16,500	63,510	1,047,915,000
07/07/2015	16,700	0.50 ▲	3.09	16,100	16,700	16,000	128,340	2,143,278,000
06/07/2015	16,200	0.20 ▲	1.25	16,000	16,200	15,800	63,430	1,027,566,000
03/07/2015	16,000	0.20 ▲	1.27	15,900	16,000	15,800	137,950	2,207,200,000
02/07/2015	15,800	0.20 ▲	1.28	15,700	16,200	15,500	86,000	1,358,800,000
01/07/2015	15,600	0.10 ▲	0.65	15,400	15,800	15,400	59,310	925,236,000
30/06/2015	15,500	-0.20 ▼	-1.27	15,600	15,700	15,300	69,660	1,079,730,000
29/06/2015	15,700	0.70 ▲	4.67	15,000	15,800	15,000	76,340	1,198,538,000
26/06/2015	15,000	0.00 ■■	0.00	15,000	15,200	14,900	58,610	879,150,000
25/06/2015	15,000	0.20 ▲	1.35	14,800	15,000	14,800	58,450	876,750,000
24/06/2015	16,000	0.00 ■■	0.00	15,900	16,000	15,800	51,010	816,160,000
23/06/2015	16,000	0.10 ▲	0.63	15,900	16,000	15,600	56,500	904,000,000
22/06/2015	15,900	0.00 ■■	0.00	15,800	16,000	15,600	62,460	993,114,000
19/06/2015	15,900	0.20 ▲	1.27	15,800	16,000	15,500	74,840	1,189,956,000
18/06/2015	15,700	0.10 ▲	0.64	15,700	15,900	15,600	54,760	859,732,000
17/06/2015	15,600	0.00 ■■	0.00	15,400	15,600	15,400	35,520	554,112,000
16/06/2015	15,600	0.00 ■■	0.00	15,800	15,800	15,500	25,140	392,184,000
15/06/2015	15,600	0.00 ■■	0.00	15,500	15,800	15,500	33,680	525,408,000
12/06/2015	15,600	-0.10 ▼	-0.64	16,500	16,500	15,500	44,460	693,576,000
11/06/2015	15,700	0.70 ▲	4.67	15,900	15,900	15,200	51,700	811,690,000
10/06/2015	15,000	-1.00 ▼	-6.25	16,000	16,000	15,000	57,720	865,800,000
09/06/2015	16,000	-0.40 ▼	-2.44	16,400	17,300	16,000	53,830	861,280,000
08/06/2015	16,400	-0.20 ▼	-1.20	17,000	17,000	16,400	32,190	527,916,000
05/06/2015	16,600	-0.20 ▼	-1.19	16,700	16,800	16,600	24,240	402,384,000
04/06/2015	16,800	0.20 ▲	1.20	16,600	16,900	16,600	30,580	513,744,000
03/06/2015	16,600	-0.20 ▼	-1.19	16,700	16,900	16,600	32,190	534,354,000
02/06/2015	16,800	0.00 ■■	0.00	16,800	16,900	16,700	30,120	506,016,000
01/06/2015	16,800	-0.20 ▼	-1.18	16,800	17,100	16,800	38,200	641,760,000
29/05/2015	17,000	-0.10 ▼	-0.58	16,700	17,000	16,700	27,080	460,360,000
28/05/2015	17,100	0.70 ▲	4.27	16,500	17,100	16,500	36,420	622,782,000
27/05/2015	16,400	0.20 ▲	1.23	16,100	16,500	16,000	30,320	497,248,000
26/05/2015	16,200	0.00 ■■	0.00	16,000	16,200	16,000	27,060	438,372,000
25/05/2015	16,200	0.00 ■■	0.00	16,000	16,200	15,900	35,080	568,296,000
22/05/2015	16,200	0.20 ▲	1.25	16,000	16,400	16,000	34,820	564,084,000
21/05/2015	16,000	0.00 ■■	0.00	16,300	16,300	16,000	36,170	578,720,000
20/05/2015	16,000	0.20 ▲	1.27	16,200	16,500	15,800	35,490	567,840,000
19/05/2015	15,800	0.40 ▲	2.60	16,000	16,000	15,400	40,230	635,634,000
18/05/2015	15,400	-1.10 ▼	-6.67	16,500	16,500	15,400	50,180	772,772,000
15/05/2015	16,500	0.50 ▲	3.12	16,100	16,500	16,100	41,660	687,390,000
14/05/2015	16,000	-0.20 ▼	-1.23	16,200	16,800	16,000	34,990	559,840,000
13/05/2015	16,200	-0.40 ▼	-2.41	16,500	16,500	16,200	36,780	595,836,000
12/05/2015	16,600	-0.60 ▼	-3.49	17,100	17,100	16,600	31,070	515,762,000
11/05/2015	17,200	0.10 ▲	0.58	17,100	17,200	16,500	31,480	541,456,000
08/05/2015	17,100	-0.10 ▼	-0.58	17,100	17,200	17,000	20,500	350,550,000
07/05/2015	17,200	0.00 ■■	0.00	17,100	17,200	17,000	18,700	321,640,000
06/05/2015	17,200	-0.30 ▼	-1.71	17,200	17,400	17,100	23,620	406,264,000
05/05/2015	17,500	0.50 ▲	2.94	16,900	17,500	16,500	27,920	488,600,000
04/05/2015	17,000	-1.00 ▼	-5.56	17,600	17,600	16,900	25,430	432,310,000
27/04/2015	18,000	1.10 ▲	6.51	16,800	18,000	16,700	28,850	519,300,000
24/04/2015	16,900	0.10 ▲	0.60	16,800	16,900	16,800	30,580	516,802,000
23/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,600	31,880	535,584,000
22/04/2015	16,800	0.00 ■■	0.00	17,000	17,000	16,400	30,180	507,024,000
21/04/2015	16,800	0.30 ▲	1.82	16,600	17,500	16,600	30,230	507,864,000
20/04/2015	16,500	-0.60 ▼	-3.51	17,000	17,000	16,500	37,590	620,235,000
17/04/2015	17,100	-0.30 ▼	-1.72	17,000	17,400	17,000	34,290	586,359,000
16/04/2015	17,400	0.00 ■■	0.00	17,000	17,400	16,600	45,700	795,180,000
15/04/2015	17,400	0.40 ▲	2.35	16,800	17,800	16,800	35,710	621,354,000
14/04/2015	17,000	0.00 ■■	0.00	16,800	17,000	16,600	23,110	392,870,000
13/04/2015	17,000	0.60 ▲	3.66	16,400	17,500	16,400	37,040	629,680,000
10/04/2015	16,400	0.60 ▲	3.80	15,900	16,400	15,800	26,180	429,352,000
09/04/2015	15,800	0.20 ▲	1.28	15,600	15,800	15,500	26,020	411,116,000
08/04/2015	15,600	-0.10 ▼	-0.64	15,600	15,600	15,600	19,100	297,960,000
07/04/2015	15,700	0.30 ▲	1.95	15,500	15,700	15,500	23,760	373,032,000
06/04/2015	15,400	-0.50 ▼	-3.14	15,600	15,600	15,400	5,360	82,544,000
03/04/2015	15,900	0.00 ■■	0.00	15,600	15,900	15,600	20,530	326,427,000
02/04/2015	15,900	0.40 ▲	2.58	15,600	16,000	15,400	24,160	384,144,000
01/04/2015	15,500	-0.50 ▼	-3.12	16,000	16,200	15,500	23,160	358,980,000
31/03/2015	16,000	1.00 ▲	6.67	15,000	16,000	15,000	25,460	407,360,000
30/03/2015	15,000	-0.20 ▼	-1.32	15,200	15,800	15,000	24,610	369,150,000
27/03/2015	15,200	0.60 ▲	4.11	14,700	15,200	14,500	21,470	326,344,000
26/03/2015	14,600	0.10 ▲	0.69	14,600	14,700	14,400	21,060	307,476,000
25/03/2015	14,500	-1.00 ▼	-6.45	15,100	15,100	14,500	23,230	336,835,000
24/03/2015	15,500	-0.10 ▼	-0.64	15,100	15,500	14,900	22,080	342,240,000
23/03/2015	16,800	-0.20 ▼	-1.18	17,000	17,400	16,800	23,250	390,600,000
20/03/2015	17,000	0.10 ▲	0.59	16,900	17,000	16,800	27,950	475,150,000
19/03/2015	16,900	-0.20 ▼	-1.17	17,100	17,200	16,900	22,370	378,053,000
18/03/2015	17,100	-0.30 ▼	-1.72	17,100	17,200	17,100	25,520	436,392,000
17/03/2015	17,400	0.20 ▲	1.16	16,900	17,900	16,900	30,240	526,176,000
16/03/2015	17,200	0.20 ▲	1.18	17,000	17,200	16,800	27,020	464,744,000
13/03/2015	17,000	0.00 ■■	0.00	16,900	17,000	16,800	19,130	325,210,000
12/03/2015	17,000	1.10 ▲	6.92	16,000	17,000	16,000	25,230	428,910,000
11/03/2015	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	19,100	303,690,000
10/03/2015	16,000	0.20 ▲	1.27	15,800	16,000	15,800	17,800	284,800,000
09/03/2015	15,800	-0.10 ▼	-0.63	15,900	15,900	15,800	18,860	297,988,000
06/03/2015	15,900	0.10 ▲	0.63	15,800	15,900	15,700	19,220	305,598,000
05/03/2015	15,800	-0.20 ▼	-1.25	16,000	16,000	15,700	19,630	310,154,000
04/03/2015	16,000	0.50 ▲	3.23	15,500	16,000	15,500	22,460	359,360,000
03/03/2015	15,500	0.20 ▲	1.31	15,300	15,500	15,300	18,080	280,240,000
02/03/2015	15,300	0.00 ■■	0.00	15,300	15,300	15,200	12,480	190,944,000
27/02/2015	15,300	-0.20 ▼	-1.29	15,500	15,500	15,200	18,490	282,897,000
26/02/2015	15,500	0.10 ▲	0.65	15,400	15,500	15,200	28,430	440,665,000
25/02/2015	15,400	0.00 ■■	0.00	15,400	15,400	15,200	10,850	167,090,000
24/02/2015	15,400	0.40 ▲	2.67	15,200	16,000	15,200	9,940	153,076,000
13/02/2015	15,000	0.00 ■■	0.00	15,000	15,400	14,900	13,020	195,300,000
12/02/2015	15,000	0.20 ▲	1.35	14,600	15,000	14,500	11,420	171,300,000
11/02/2015	14,800	0.20 ▲	1.37	14,000	14,800	14,000	7,600	112,480,000
10/02/2015	14,600	0.20 ▲	1.39	13,900	14,600	13,800	15,660	228,636,000
09/02/2015	14,400	0.40 ▲	2.86	13,900	14,400	13,700	15,040	216,576,000
06/02/2015	14,000	0.10 ▲	0.72	13,900	14,000	13,800	2,580	36,120,000
05/02/2015	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	510	7,089,000
04/02/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
03/02/2015	14,000	0.10 ▲	0.72	13,400	14,000	13,400	1,510	21,140,000
02/02/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
30/01/2015	13,900	0.30 ▲	2.21	13,600	13,900	13,600	5,840	81,176,000
29/01/2015	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	2,320	31,552,000
28/01/2015	14,000	0.40 ▲	2.94	14,000	14,000	14,000	1,500	21,000,000
27/01/2015	13,600	-0.30 ▼	-2.16	13,600	13,600	13,600	1,000	13,600,000
26/01/2015	13,900	-0.10 ▼	-0.71	13,800	13,900	13,600	1,220	16,958,000
23/01/2015	14,000	0.00 ■■	0.00	13,200	14,000	13,200	180	2,520,000
22/01/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
21/01/2015	14,000	0.10 ▲	0.72	14,000	14,000	14,000	10	140,000
20/01/2015	13,900	0.10 ▲	0.72	13,300	13,900	13,300	6,010	83,539,000
19/01/2015	13,800	-0.20 ▼	-1.43	13,300	13,800	13,300	700	9,660,000
16/01/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
15/01/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
14/01/2015	14,000	0.10 ▲	0.72	14,000	14,000	14,000	10	140,000
13/01/2015	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	10	139,000
12/01/2015	14,000	0.10 ▲	0.72	13,900	14,000	13,100	5,230	73,220,000
09/01/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,100	6,550	91,045,000
08/01/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
07/01/2015	13,800	0.70 ▲	5.34	13,100	13,800	13,100	20	276,000
06/01/2015	13,100	-0.70 ▼	-5.07	13,100	13,100	13,100	10,000	131,000,000
05/01/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
31/12/2014	13,800	0.30 ▲	2.22	13,300	13,800	13,300	20	276,000
30/12/2014	13,500	-0.40 ▼	-2.88	13,000	13,500	13,000	20	270,000
29/12/2014	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	1,040	14,456,000
26/12/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
25/12/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
24/12/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
23/12/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
22/12/2014	14,000	0.50 ▲	3.70	13,000	14,000	13,000	1,950	27,300,000
19/12/2014	13,500	0.60 ▲	4.65	12,900	13,500	12,900	490	6,615,000
18/12/2014	12,900	-0.30 ▼	-2.27	12,900	12,900	12,900	9,180	118,422,000
17/12/2014	13,200	-0.60 ▼	-4.35	13,300	13,300	13,200	9,280	122,496,000
16/12/2014	13,800	-0.10 ▼	-0.72	13,300	13,800	13,300	2,010	27,738,000
15/12/2014	13,900	0.60 ▲	4.51	13,300	13,900	13,300	1,010	14,039,000
12/12/2014	13,300	0.00 ■■	0.00	13,300	14,100	13,300	220	2,926,000
11/12/2014	13,300	-0.60 ▼	-4.32	13,300	13,300	13,300	5,070	67,431,000
10/12/2014	13,900	0.00 ■■	0.00	13,300	13,900	13,300	2,870	39,893,000
09/12/2014	13,900	0.30 ▲	2.21	13,900	13,900	13,900	10	139,000
08/12/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
05/12/2014	13,600	-0.30 ▼	-2.16	13,300	13,600	13,300	3,710	50,456,000
04/12/2014	13,900	0.00 ■■	0.00	13,600	13,900	13,400	170	2,363,000
03/12/2014	13,900	0.10 ▲	0.72	12,900	14,000	12,900	310	4,309,000
02/12/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
01/12/2014	13,800	0.50 ▲	3.76	13,400	13,800	13,400	1,010	13,938,000
28/11/2014	13,300	-0.60 ▼	-4.32	13,400	13,400	13,300	1,000	13,300,000
27/11/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
26/11/2014	13,900	0.00 ■■	0.00	13,500	13,900	13,400	5,010	69,639,000
25/11/2014	13,900	0.40 ▲	2.96	13,500	13,900	13,400	1,410	19,599,000
24/11/2014	13,500	-0.50 ▼	-3.57	13,900	13,900	13,500	1,630	22,005,000
21/11/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
20/11/2014	14,000	0.20 ▲	1.45	13,600	14,000	13,500	3,070	42,980,000
19/11/2014	13,800	0.00 ■■	0.00	14,000	14,000	13,600	6,110	84,318,000
18/11/2014	13,800	-0.30 ▼	-2.13	14,100	14,100	13,800	520	7,176,000
17/11/2014	14,100	0.20 ▲	1.44	14,100	14,100	14,100	10	141,000
14/11/2014	13,900	-0.30 ▼	-2.11	13,600	13,900	13,600	10,910	151,649,000
13/11/2014	14,200	0.00 ■■	0.00	13,700	14,200	13,600	6,780	96,276,000
12/11/2014	14,200	0.40 ▲	2.90	13,700	14,200	13,700	9,230	131,066,000
11/11/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,700	3,520	48,576,000
10/11/2014	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	50	690,000
07/11/2014	14,500	-0.20 ▼	-1.36	14,000	14,500	13,700	10,020	145,290,000
06/11/2014	14,700	0.90 ▲	6.52	13,700	14,700	13,700	11,730	172,431,000
05/11/2014	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	5,040	69,552,000
04/11/2014	14,000	0.20 ▲	1.45	13,800	14,000	13,800	5,050	70,700,000
03/11/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	2,300	31,740,000
31/10/2014	13,800	0.30 ▲	2.22	13,500	13,800	13,500	6,960	96,048,000
30/10/2014	13,500	-0.50 ▼	-3.57	13,800	14,700	13,500	1,220	16,470,000
29/10/2014	14,000	0.20 ▲	1.45	13,800	14,000	13,800	610	8,540,000
28/10/2014	13,800	0.10 ▲	0.73	13,900	13,900	13,600	12,050	166,290,000
27/10/2014	13,700	-0.30 ▼	-2.14	13,800	13,900	13,700	13,240	181,388,000
24/10/2014	14,000	0.20 ▲	1.45	14,000	14,000	13,800	12,810	179,340,000
23/10/2014	13,800	-0.40 ▼	-2.82	14,000	14,000	13,800	11,820	163,116,000
22/10/2014	14,200	0.00 ■■	0.00	14,200	14,200	14,200	8,970	127,374,000
21/10/2014	14,200	0.00 ■■	0.00	14,200	14,300	14,200	16,400	232,880,000
20/10/2014	14,200	0.00 ■■	0.00	14,200	14,200	14,200	2,900	41,180,000
17/10/2014	14,200	-0.10 ▼	-0.70	14,100	14,200	14,100	10,580	150,236,000
16/10/2014	14,300	0.00 ■■	0.00	14,300	14,400	14,300	9,100	130,130,000
15/10/2014	14,300	-0.20 ▼	-1.38	14,400	14,400	14,300	13,160	188,188,000
14/10/2014	14,500	0.10 ▲	0.69	14,300	14,500	14,300	25,110	364,095,000
13/10/2014	14,400	0.10 ▲	0.70	14,400	14,500	14,200	24,730	356,112,000
10/10/2014	14,300	-0.10 ▼	-0.69	14,300	14,400	14,300	24,520	350,636,000
09/10/2014	14,400	0.10 ▲	0.70	14,200	14,400	14,200	21,310	306,864,000
08/10/2014	14,300	-0.10 ▼	-0.69	14,300	14,300	14,300	5,270	75,361,000
07/10/2014	14,400	0.10 ▲	0.70	14,300	14,500	14,300	13,830	199,152,000
06/10/2014	14,300	0.10 ▲	0.70	14,400	14,400	14,300	1,260	18,018,000
03/10/2014	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	7,680	109,056,000
02/10/2014	14,300	0.10 ▲	0.70	14,000	14,300	14,000	1,460	20,878,000
01/10/2014	14,200	0.10 ▲	0.71	14,200	14,300	14,200	10,720	152,224,000
30/09/2014	14,100	-0.30 ▼	-2.08	14,200	14,400	14,100	19,580	276,078,000
29/09/2014	14,400	0.30 ▲	2.13	13,900	14,400	13,900	24,200	348,480,000
26/09/2014	14,100	0.20 ▲	1.44	13,900	14,100	13,900	6,900	97,290,000
25/09/2014	13,900	0.10 ▲	0.72	13,800	14,000	13,800	20,530	285,367,000
24/09/2014	13,800	0.20 ▲	1.47	13,800	13,800	13,800	7,990	110,262,000
23/09/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
22/09/2014	13,600	-0.10 ▼	-0.73	13,600	13,600	13,600	5,640	76,704,000
19/09/2014	13,700	0.00 ■■	0.00	13,500	13,700	13,500	20,750	284,275,000
18/09/2014	13,700	0.00 ■■	0.00	13,500	13,800	13,500	410	5,617,000
17/09/2014	13,700	0.10 ▲	0.74	13,600	14,300	13,500	12,110	165,907,000
16/09/2014	13,600	0.00 ■■	0.00	13,400	13,600	13,400	140	1,904,000
15/09/2014	13,600	0.50 ▲	3.82	13,400	13,600	13,400	15,030	204,408,000
12/09/2014	13,100	-0.90 ▼	-6.43	14,400	14,500	13,100	33,650	440,815,000
11/09/2014	14,000	0.30 ▲	2.19	14,400	14,400	14,000	7,440	104,160,000
10/09/2014	13,700	-0.50 ▼	-3.52	13,600	14,500	13,600	5,010	68,637,000
09/09/2014	14,200	0.00 ■■	0.00	14,200	14,200	13,300	14,930	212,006,000
08/09/2014	14,200	-0.50 ▼	-3.40	14,300	14,300	14,200	6,910	98,122,000
05/09/2014	14,700	0.60 ▲	4.26	14,100	14,700	14,100	11,260	165,522,000
04/09/2014	14,100	0.00 ■■	0.00	14,200	14,200	14,100	1,000	14,100,000
03/09/2014	14,100	-0.60 ▼	-4.08	13,800	15,000	13,800	1,020	14,382,000
29/08/2014	14,700	0.40 ▲	2.80	14,300	14,700	14,300	1,300	19,110,000
28/08/2014	14,300	-0.20 ▼	-1.38	14,500	14,800	14,300	8,320	118,976,000
27/08/2014	14,500	-0.20 ▼	-1.36	14,700	14,700	14,500	7,300	105,850,000
26/08/2014	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	9,900	145,530,000
25/08/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	7,500	111,000,000
22/08/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
21/08/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
20/08/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
19/08/2014	14,800	0.00 ■■	0.00	14,400	14,800	14,400	160	2,368,000
18/08/2014	14,800	0.50 ▲	3.50	14,300	14,800	14,200	3,260	48,248,000
15/08/2014	14,300	-0.50 ▼	-3.38	14,300	14,400	14,300	8,580	122,694,000
14/08/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	1,000	14,800,000
13/08/2014	14,800	0.40 ▲	2.78	14,500	14,800	14,400	210	3,108,000
12/08/2014	14,400	-0.10 ▼	-0.69	14,700	14,900	14,400	1,130	16,272,000
11/08/2014	14,500	-0.50 ▼	-3.33	14,300	15,300	14,300	1,710	24,795,000
08/08/2014	15,000	0.10 ▲	0.67	14,500	15,000	14,400	1,020	15,300,000
07/08/2014	14,900	-0.30 ▼	-1.97	14,900	14,900	14,900	100	1,490,000
06/08/2014	15,200	0.20 ▲	1.33	15,300	15,300	14,400	6,030	91,656,000
05/08/2014	15,000	-0.20 ▼	-1.32	14,400	15,000	14,400	56,260	843,900,000
04/08/2014	15,200	0.70 ▲	4.83	14,500	15,200	14,500	7,010	106,552,000
01/08/2014	14,500	-0.50 ▼	-3.33	14,600	14,900	14,500	10,170	147,465,000
31/07/2014	15,000	-0.30 ▼	-1.96	14,700	15,000	14,700	110	1,650,000
30/07/2014	15,300	0.60 ▲	4.08	15,300	15,300	15,300	10	153,000
29/07/2014	14,700	-0.70 ▼	-4.55	15,300	15,300	14,700	4,470	65,709,000
28/07/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
25/07/2014	15,400	0.10 ▲	0.65	15,300	15,400	15,300	480	7,392,000
24/07/2014	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
23/07/2014	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
22/07/2014	15,300	0.00 ■■	0.00	14,900	15,300	14,700	3,040	46,512,000
21/07/2014	15,300	0.60 ▲	4.08	14,600	15,300	14,600	5,020	76,806,000
18/07/2014	14,700	0.00 ■■	0.00	14,700	14,700	14,700	5,600	82,320,000
17/07/2014	14,700	0.00 ■■	0.00	14,700	14,800	14,700	9,620	141,414,000
16/07/2014	14,700	-0.20 ▼	-1.34	14,800	14,900	14,700	10,640	156,408,000
15/07/2014	14,900	0.10 ▲	0.68	14,900	14,900	14,700	4,230	63,027,000
14/07/2014	14,800	0.00 ■■	0.00	14,800	14,900	14,500	7,520	111,296,000
11/07/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	3,310	48,988,000
10/07/2014	14,800	-0.20 ▼	-1.33	14,900	14,900	14,500	22,560	333,888,000
09/07/2014	15,000	0.20 ▲	1.35	15,000	15,200	14,800	32,510	487,650,000
08/07/2014	14,800	0.10 ▲	0.68	15,000	15,000	14,800	3,120	46,176,000
07/07/2014	14,700	0.20 ▲	1.38	14,500	14,700	14,500	6,720	98,784,000
04/07/2014	14,500	-0.10 ▼	-0.68	14,500	14,500	14,400	6,770	98,165,000
03/07/2014	14,600	0.00 ■■	0.00	14,600	14,600	14,500	7,300	106,580,000
02/07/2014	14,600	0.00 ■■	0.00	14,600	14,600	14,600	5,670	82,782,000
01/07/2014	14,600	0.00 ■■	0.00	14,700	14,700	14,600	5,570	81,322,000
30/06/2014	14,600	-0.20 ▼	-1.35	14,600	14,600	14,600	1,000	14,600,000
27/06/2014	14,800	0.10 ▲	0.68	14,500	14,800	14,500	700	10,360,000
26/06/2014	14,700	-0.10 ▼	-0.68	14,700	14,800	14,700	5,980	87,906,000
25/06/2014	14,800	0.00 ■■	0.00	14,800	14,900	14,800	6,100	90,280,000
24/06/2014	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2,800	41,440,000
23/06/2014	14,800	0.10 ▲	0.68	14,800	14,800	14,700	7,240	107,152,000
20/06/2014	14,700	0.20 ▲	1.38	14,800	14,900	14,700	2,950	43,365,000
19/06/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	670	9,715,000
18/06/2014	14,500	-0.30 ▼	-2.03	14,800	14,800	14,500	870	12,615,000
17/06/2014	14,800	-0.10 ▼	-0.67	14,800	14,800	14,800	1,440	21,312,000
16/06/2014	14,900	-0.10 ▼	-0.67	15,100	15,100	14,800	1,110	16,539,000
13/06/2014	15,000	-0.50 ▼	-3.23	15,000	15,500	15,000	3,840	57,600,000
12/06/2014	15,500	0.00 ■■	0.00	15,500	15,500	15,500	500	7,750,000
11/06/2014	15,500	-0.40 ▼	-2.52	15,900	15,900	15,500	10,430	161,665,000
10/06/2014	15,900	-0.60 ▼	-3.64	15,900	15,900	15,900	10	159,000
09/06/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
06/06/2014	16,500	0.50 ▲	3.12	16,000	16,800	16,000	2,050	33,825,000
05/06/2014	16,000	-0.90 ▼	-5.33	16,000	16,000	16,000	500	8,000,000
04/06/2014	16,900	-0.20 ▼	-1.17	16,500	16,900	16,000	1,630	27,547,000
03/06/2014	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
02/06/2014	17,100	-0.40 ▼	-2.29	17,500	17,500	17,100	4,390	75,069,000
30/05/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
29/05/2014	17,500	0.50 ▲	2.94	17,500	17,500	17,500	10	175,000
28/05/2014	17,000	-1.00 ▼	-5.56	17,000	17,000	17,000	500	8,500,000
27/05/2014	18,000	1.00 ▲	5.88	18,000	18,000	18,000	300	5,400,000
26/05/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
23/05/2014	17,000	0.00 ■■	0.00	16,500	17,000	16,500	2,050	34,850,000
22/05/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
21/05/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	600	10,200,000
20/05/2014	17,000	0.00 ■■	0.00	16,900	17,000	16,500	2,070	35,190,000
19/05/2014	17,000	0.00 ■■	0.00	16,900	17,000	16,500	2,310	39,270,000
16/05/2014	17,000	1.10 ▲	6.92	16,800	17,000	16,500	2,100	35,700,000
15/05/2014	15,900	-1.10 ▼	-6.47	17,000	17,000	15,900	110	1,749,000
14/05/2014	17,000	-0.30 ▼	-1.73	16,900	17,000	16,900	1,890	32,130,000
13/05/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
12/05/2014	17,300	0.00 ■■	0.00	17,000	17,300	16,100	360	6,228,000
09/05/2014	17,300	1.10 ▲	6.79	15,100	17,300	15,100	4,790	82,867,000
08/05/2014	16,200	-1.10 ▼	-6.36	16,100	16,200	16,100	2,050	33,210,000
07/05/2014	17,300	-0.20 ▼	-1.14	16,300	17,300	16,300	1,510	26,123,000
06/05/2014	17,500	0.30 ▲	1.74	16,000	17,500	16,000	3,660	64,050,000
05/05/2014	17,200	-0.30 ▼	-1.71	17,000	17,200	17,000	3,010	51,772,000
29/04/2014	17,500	0.50 ▲	2.94	17,500	17,500	17,500	10	175,000
28/04/2014	17,000	-0.20 ▼	-1.16	16,500	17,000	16,500	510	8,670,000
25/04/2014	17,200	0.20 ▲	1.18	17,200	17,200	17,200	10	172,000
24/04/2014	17,000	0.00 ■■	0.00	16,000	17,000	16,000	410	6,970,000
23/04/2014	17,000	0.30 ▲	1.80	15,800	17,000	15,800	3,490	59,330,000
22/04/2014	16,700	0.00 ■■	0.00	17,600	17,600	16,700	8,020	133,934,000
21/04/2014	16,700	-1.20 ▼	-6.70	16,700	16,700	16,700	2,210	36,907,000
18/04/2014	17,900	1.00 ▲	5.92	17,900	17,900	17,900	10	179,000
17/04/2014	16,900	-1.10 ▼	-6.11	16,900	16,900	16,900	10	169,000
16/04/2014	18,000	1.00 ▲	5.88	18,000	18,000	18,000	10	180,000
15/04/2014	17,000	-0.90 ▼	-5.03	17,700	17,700	17,000	550	9,350,000
14/04/2014	17,900	0.40 ▲	2.29	17,700	18,400	17,700	200	3,580,000
11/04/2014	17,500	0.30 ▲	1.74	17,500	17,500	16,800	30	525,000
10/04/2014	17,200	-0.70 ▼	-3.91	17,600	17,600	17,200	970	16,684,000
08/04/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
07/04/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	50	895,000
04/04/2014	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	3,320	59,428,000
03/04/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
02/04/2014	18,000	-0.40 ▼	-2.17	17,500	18,000	17,500	1,700	30,600,000
01/04/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
31/03/2014	18,400	0.90 ▲	5.14	18,400	18,400	18,400	20	368,000
28/03/2014	17,500	-0.50 ▼	-2.78	18,000	18,000	17,500	1,370	23,975,000
27/03/2014	18,000	-0.70 ▼	-3.74	18,000	18,000	18,000	550	9,900,000
26/03/2014	18,700	0.40 ▲	2.19	18,700	18,700	18,700	10	187,000
25/03/2014	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
24/03/2014	18,300	0.60 ▲	3.39	18,500	18,500	18,200	2,740	50,142,000
21/03/2014	18,500	0.50 ▲	2.78	19,200	19,200	18,100	16,530	305,805,000
20/03/2014	18,000	-0.50 ▼	-2.70	19,000	19,000	18,000	4,240	76,320,000
19/03/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,000	720	13,320,000
18/03/2014	18,500	0.00 ■■	0.00	18,000	18,500	18,000	1,350	24,975,000
17/03/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	10	185,000
14/03/2014	18,500	0.00 ■■	0.00	18,900	18,900	18,000	2,030	37,555,000
13/03/2014	18,500	-0.40 ▼	-2.12	20,100	20,200	18,000	2,680	49,580,000
12/03/2014	18,900	0.60 ▲	3.28	19,000	19,000	17,600	30	567,000
11/03/2014	18,300	0.00 ■■	0.00	17,600	18,300	17,600	640	11,712,000
10/03/2014	18,300	-0.20 ▼	-1.08	18,500	18,500	18,300	6,500	118,950,000
07/03/2014	18,500	-0.60 ▼	-3.14	19,100	19,100	18,500	1,960	36,260,000
06/03/2014	19,100	0.60 ▲	3.24	19,700	19,700	19,100	30	573,000
05/03/2014	18,500	-0.30 ▼	-1.60	18,900	20,100	17,600	2,120	39,220,000
04/03/2014	18,800	0.00 ■■	0.00	18,800	18,800	18,800	10	188,000
03/03/2014	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
28/02/2014	18,800	-0.60 ▼	-3.09	19,000	19,300	18,800	5,570	104,716,000
27/02/2014	19,400	1.20 ▲	6.59	18,200	19,400	18,200	30	582,000
26/02/2014	18,200	0.00 ■■	0.00	18,200	18,400	17,800	13,500	245,700,000
25/02/2014	18,200	0.90 ▲	5.20	18,200	18,200	18,200	30	546,000
24/02/2014	17,300	-0.70 ▼	-3.89	17,900	18,500	17,300	7,000	121,100,000
21/02/2014	18,000	0.50 ▲	2.86	17,500	18,000	17,500	10,120	182,160,000
20/02/2014	17,500	-1.10 ▼	-5.91	19,000	19,000	17,500	3,140	54,950,000
19/02/2014	18,600	1.10 ▲	6.29	17,900	18,600	17,900	10,980	204,228,000
18/02/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	6,000	105,000,000
17/02/2014	17,500	-0.20 ▼	-1.13	17,300	17,500	17,300	5,150	90,125,000
14/02/2014	17,700	0.20 ▲	1.14	17,600	17,700	17,600	2,010	35,577,000
13/02/2014	17,500	0.90 ▲	5.42	17,500	17,500	17,500	1,200	21,000,000
12/02/2014	16,600	-1.00 ▼	-5.68	17,800	17,800	16,600	1,060	17,596,000
11/02/2014	17,600	0.10 ▲	0.57	16,300	18,500	16,300	133,100	2,342,560,000
10/02/2014	17,500	-0.10 ▼	-0.57	17,500	17,500	17,500	5,500	96,250,000
07/02/2014	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
06/02/2014	17,600	0.00 ■■	0.00	17,600	17,600	17,600	6,600	116,160,000
27/01/2014	17,600	0.10 ▲	0.57	17,500	17,600	17,500	17,000	299,200,000
24/01/2014	17,500	0.10 ▲	0.57	17,500	17,600	17,500	21,990	384,825,000
23/01/2014	17,400	0.40 ▲	2.35	17,400	17,400	17,400	200	3,480,000
22/01/2014	17,000	0.00 ■■	0.00	16,700	17,000	16,700	1,420	24,140,000
21/01/2014	17,000	-0.40 ▼	-2.30	17,000	17,000	17,000	6,250	106,250,000
20/01/2014	17,400	0.00 ■■	0.00	17,400	17,400	17,000	13,600	236,640,000
17/01/2014	17,400	0.00 ■■	0.00	17,200	17,400	16,900	1,100	19,140,000
16/01/2014	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
15/01/2014	17,400	-0.60 ▼	-3.33	17,500	17,500	17,400	600	10,440,000
14/01/2014	18,000	1.00 ▲	5.88	17,000	18,000	16,500	21,700	390,600,000
13/01/2014	17,000	-1.00 ▼	-5.56	17,500	17,500	17,000	10,740	182,580,000
10/01/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,010	18,180,000
09/01/2014	18,000	-0.50 ▼	-2.70	17,600	18,000	17,600	710	12,780,000
08/01/2014	18,500	0.00 ■■	0.00	17,600	18,500	17,600	1,810	33,485,000
07/01/2014	18,500	-0.10 ▼	-0.54	17,300	18,500	17,300	110	2,035,000
06/01/2014	18,600	0.10 ▲	0.54	18,800	18,800	18,600	35,110	653,046,000
03/01/2014	18,500	0.20 ▲	1.09	18,300	18,500	18,300	39,240	725,940,000
02/01/2014	18,300	0.80 ▲	4.57	17,500	18,300	17,500	7,760	142,008,000
31/12/2013	17,500	0.50 ▲	2.94	16,000	17,800	16,000	11,020	192,850,000
30/12/2013	17,000	-1.00 ▼	-5.56	16,800	17,900	16,800	3,210	54,570,000
27/12/2013	18,000	0.10 ▲	0.56	17,900	18,000	17,000	5,950	107,100,000
26/12/2013	17,900	0.00 ■■	0.00	16,900	17,900	16,700	100	1,790,000
25/12/2013	17,900	0.00 ■■	0.00	17,000	17,900	17,000	3,060	54,774,000
24/12/2013	17,900	0.00 ■■	0.00	18,000	18,000	16,800	9,870	176,673,000
23/12/2013	17,900	0.70 ▲	4.07	17,200	17,900	17,100	9,070	162,353,000
20/12/2013	17,200	-0.40 ▼	-2.27	18,000	18,000	17,200	1,010	17,372,000
19/12/2013	17,600	-0.40 ▼	-2.22	18,000	18,000	17,600	4,290	75,504,000
18/12/2013	18,000	0.90 ▲	5.26	17,500	18,000	17,500	230	4,140,000
17/12/2013	17,100	-0.40 ▼	-2.29	17,600	17,600	17,000	2,970	50,787,000
16/12/2013	17,500	0.00 ■■	0.00	17,500	17,500	17,500	80	1,400,000
13/12/2013	17,500	-0.80 ▼	-4.37	18,300	18,300	17,500	1,840	32,200,000
12/12/2013	18,300	0.30 ▲	1.67	18,000	18,300	17,600	40	732,000
11/12/2013	18,000	0.00 ■■	0.00	18,100	18,100	18,000	10,320	185,760,000
10/12/2013	18,000	-1.20 ▼	-6.25	17,900	18,000	17,900	190	3,420,000
09/12/2013	19,200	0.70 ▲	3.78	19,400	19,400	18,200	190	3,648,000
06/12/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
05/12/2013	18,500	0.00 ■■	0.00	17,300	18,500	17,300	1,020	18,870,000
04/12/2013	18,500	0.50 ▲	2.78	18,000	19,200	16,800	43,390	802,715,000
03/12/2013	18,000	-0.50 ▼	-2.70	18,500	18,500	17,800	2,960	53,280,000
02/12/2013	18,500	0.00 ■■	0.00	18,500	18,600	17,700	74,400	1,376,400,000
29/11/2013	18,500	0.00 ■■	0.00	18,000	18,600	18,000	53,820	995,670,000
28/11/2013	18,500	-0.50 ▼	-2.63	17,900	18,800	17,900	8,100	149,850,000
27/11/2013	19,000	0.50 ▲	2.70	17,700	19,500	17,700	100	1,900,000
26/11/2013	18,500	0.00 ■■	0.00	17,600	18,500	17,500	9,960	184,260,000
25/11/2013	18,500	0.00 ■■	0.00	18,500	18,500	18,500	3,910	72,335,000
22/11/2013	18,500	-0.80 ▼	-4.15	18,500	18,500	18,500	200	3,700,000
21/11/2013	19,300	0.90 ▲	4.89	19,300	19,300	19,300	20	386,000
20/11/2013	18,400	0.00 ■■	0.00	19,500	19,500	18,400	1,210	22,264,000
19/11/2013	18,400	0.00 ■■	0.00	18,400	18,400	18,400	10	184,000
18/11/2013	18,400	0.00 ■■	0.00	18,600	18,600	17,500	3,490	64,216,000
15/11/2013	18,400	0.90 ▲	5.14	17,500	18,700	17,500	6,560	120,704,000
14/11/2013	17,500	0.00 ■■	0.00	17,100	18,400	17,100	11,820	206,850,000
13/11/2013	17,500	-1.10 ▼	-5.91	17,300	18,400	17,300	270	4,725,000
12/11/2013	18,600	-0.40 ▼	-2.11	19,000	19,000	18,600	1,010	18,786,000
11/11/2013	19,000	-0.10 ▼	-0.52	17,900	19,100	17,800	3,820	72,580,000
08/11/2013	19,100	0.50 ▲	2.69	17,800	19,400	17,400	80	1,528,000
07/11/2013	18,600	-0.90 ▼	-4.62	18,500	19,500	18,500	10,110	188,046,000
06/11/2013	19,500	0.80 ▲	4.28	18,800	19,500	18,000	7,510	146,445,000
05/11/2013	18,700	0.00 ■■	0.00	18,700	18,800	17,400	2,070	38,709,000
04/11/2013	18,700	1.20 ▲	6.86	17,500	18,700	17,500	13,020	243,474,000
01/11/2013	17,500	-0.20 ▼	-1.13	17,500	17,500	17,500	20	350,000
31/10/2013	17,700	-0.30 ▼	-1.67	17,600	18,000	17,600	130	2,301,000
30/10/2013	18,000	0.00 ■■	0.00	16,900	18,100	16,900	1,400	25,200,000
29/10/2013	18,000	-0.20 ▼	-1.10	18,200	18,200	18,000	390	7,020,000
28/10/2013	18,200	-0.10 ▼	-0.55	18,200	18,200	18,200	340	6,188,000
25/10/2013	18,300	0.00 ■■	0.00	18,100	18,300	18,100	15,810	289,323,000
24/10/2013	18,300	-0.10 ▼	-0.54	18,300	18,300	18,300	190	3,477,000
23/10/2013	18,400	0.10 ▲	0.55	18,300	18,400	18,300	8,880	163,392,000
22/10/2013	18,300	-0.30 ▼	-1.61	18,600	18,600	18,200	11,030	201,849,000
21/10/2013	18,600	0.10 ▲	0.54	19,500	19,500	18,500	11,810	219,666,000
18/10/2013	18,500	-0.40 ▼	-2.12	17,600	19,400	17,600	40	740,000
17/10/2013	18,900	0.20 ▲	1.07	18,800	18,900	18,800	12,100	228,690,000
16/10/2013	18,700	-0.80 ▼	-4.10	18,700	18,900	18,700	8,900	166,430,000
15/10/2013	19,500	-0.10 ▼	-0.51	20,500	20,500	18,600	12,020	234,390,000
14/10/2013	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
11/10/2013	19,600	1.00 ▲	5.38	19,700	19,700	18,600	6,720	131,712,000
10/10/2013	18,600	-1.40 ▼	-7.00	20,500	20,500	18,600	1,010	18,786,000
09/10/2013	20,000	0.00 ■■	0.00	21,300	21,300	19,800	220	4,400,000
08/10/2013	20,000	0.20 ▲	1.01	19,600	20,300	19,000	9,820	196,400,000
07/10/2013	19,800	-0.20 ▼	-1.00	19,200	19,800	19,200	3,100	61,380,000
04/10/2013	20,000	0.00 ■■	0.00	20,000	20,000	20,000	200	4,000,000
03/10/2013	20,000	0.70 ▲	3.63	20,200	20,200	20,000	310	6,200,000
02/10/2013	19,300	-1.20 ▼	-5.85	19,200	21,500	19,200	720	13,896,000
01/10/2013	20,500	1.10 ▲	5.67	20,500	20,500	20,500	20	410,000
30/09/2013	19,400	1.20 ▲	6.59	19,300	19,400	18,200	6,560	127,264,000
27/09/2013	18,200	0.20 ▲	1.11	19,200	19,200	18,000	7,020	127,764,000
26/09/2013	18,000	-1.20 ▼	-6.25	20,500	20,500	17,900	7,230	130,140,000
25/09/2013	19,200	-0.30 ▼	-1.54	20,800	20,800	19,200	2,320	44,544,000
24/09/2013	19,500	-1.30 ▼	-6.25	22,000	22,000	19,400	10,920	212,940,000
23/09/2013	20,800	1.30 ▲	6.67	20,800	20,800	19,500	2,640	54,912,000
20/09/2013	19,500	-0.60 ▼	-2.99	21,500	21,500	19,500	4,260	83,070,000
19/09/2013	20,100	-1.30 ▼	-6.07	21,400	21,400	20,000	5,830	117,183,000
18/09/2013	21,400	-1.60 ▼	-6.96	24,000	24,000	21,400	3,810	81,534,000
17/09/2013	23,000	1.50 ▲	6.98	20,500	23,000	20,000	22,840	525,320,000
16/09/2013	21,500	1.40 ▲	6.97	21,000	21,500	21,000	3,830	82,345,000
13/09/2013	20,100	-0.40 ▼	-1.95	20,000	21,000	20,000	4,020	80,802,000
12/09/2013	20,500	-0.70 ▼	-3.30	21,000	21,000	20,000	5,650	115,825,000
11/09/2013	21,200	-0.80 ▼	-3.64	21,000	23,500	21,000	310	6,572,000
10/09/2013	22,000	-1.30 ▼	-5.58	21,700	23,500	21,700	1,330	29,260,000
09/09/2013	23,300	-1.70 ▼	-6.80	23,300	24,900	23,300	5,140	119,762,000
06/09/2013	25,000	0.00 ■■	0.00	24,000	25,000	24,000	890	22,250,000
05/09/2013	25,000	-0.50 ▼	-1.96	24,500	25,000	24,500	420	10,500,000
04/09/2013	25,500	0.00 ■■	0.00	25,200	26,500	23,800	1,580	40,290,000
03/09/2013	25,500	1.50 ▲	6.25	25,000	25,500	23,000	580	14,790,000
30/08/2013	24,000	1.00 ▲	4.35	22,700	25,600	22,700	2,280	54,720,000
29/08/2013	23,000	0.00 ■■	0.00	24,000	24,000	23,000	1,710	39,330,000
28/08/2013	23,000	-0.50 ▼	-2.13	25,000	25,100	23,000	18,080	415,840,000
27/08/2013	23,500	1.50 ▲	6.82	23,500	23,500	22,000	5,360	125,960,000
26/08/2013	22,000	1.40 ▲	6.80	20,600	22,000	20,600	3,210	70,620,000
23/08/2013	20,600	0.60 ▲	3.00	20,500	21,400	20,500	9,120	187,872,000
22/08/2013	20,000	0.00 ■■	0.00	20,000	21,400	20,000	800	16,000,000
21/08/2013	20,000	0.50 ▲	2.56	19,500	20,000	19,500	1,020	20,400,000
20/08/2013	19,500	-1.40 ▼	-6.70	20,700	20,700	19,500	4,120	80,340,000
19/08/2013	20,900	0.20 ▲	0.97	20,500	20,900	20,500	1,590	33,231,000
16/08/2013	20,700	0.10 ▲	0.49	20,500	20,700	20,500	1,300	26,910,000
15/08/2013	20,600	0.10 ▲	0.49	20,500	20,600	20,500	4,510	92,906,000
14/08/2013	20,500	0.00 ■■	0.00	20,100	20,500	20,100	900	18,450,000
13/08/2013	20,500	-0.50 ▼	-2.38	20,700	20,700	20,500	1,090	22,345,000
12/08/2013	21,000	0.00 ■■	0.00	20,700	21,000	20,700	300	6,300,000
09/08/2013	21,000	0.30 ▲	1.45	19,300	21,000	19,300	810	17,010,000
08/08/2013	20,700	-0.40 ▼	-1.90	20,800	22,500	20,700	1,750	36,225,000
07/08/2013	21,100	-1.00 ▼	-4.52	21,000	22,000	21,000	760	16,036,000
06/08/2013	22,100	-0.90 ▼	-3.91	22,100	22,100	22,100	500	11,050,000
05/08/2013	23,000	0.50 ▲	2.22	22,000	23,000	22,000	1,110	25,530,000
02/08/2013	22,500	0.50 ▲	2.27	22,000	22,500	22,000	1,850	41,625,000
01/08/2013	22,000	0.00 ■■	0.00	22,000	22,000	21,900	280	6,160,000
31/07/2013	22,000	0.50 ▲	2.33	22,200	22,200	22,000	520	11,440,000
30/07/2013	21,500	0.20 ▲	0.94	21,500	21,500	21,500	810	17,415,000
29/07/2013	21,300	-1.50 ▼	-6.58	22,800	22,800	21,300	2,250	47,925,000
26/07/2013	22,800	0.00 ■■	0.00	21,300	22,800	21,300	2,000	45,600,000
25/07/2013	22,800	-1.70 ▼	-6.94	24,000	24,000	22,800	1,150	26,220,000
24/07/2013	24,500	-1.00 ▼	-3.92	25,000	25,000	24,500	700	17,150,000
23/07/2013	25,500	-0.50 ▼	-1.92	26,000	26,000	25,500	600	15,300,000
22/07/2013	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,200	31,200,000
19/07/2013	26,000	0.70 ▲	2.77	26,000	26,000	26,000	100	2,600,000
18/07/2013	25,300	0.30 ▲	1.20	25,300	25,300	25,300	900	22,770,000
17/07/2013	25,000	0.50 ▲	2.04	24,500	25,000	24,500	220	5,500,000
16/07/2013	24,500	0.90 ▲	3.81	25,000	25,000	24,000	1,270	31,115,000
15/07/2013	23,600	0.00 ■■	0.00	23,600	23,600	23,600	180	4,248,000
12/07/2013	23,600	0.00 ■■	0.00	23,600	23,600	23,600	0	0
11/07/2013	23,600	1.40 ▲	6.31	23,600	23,600	23,600	20	472,000
10/07/2013	22,200	1.20 ▲	5.71	20,100	22,200	20,100	960	21,312,000
09/07/2013	21,000	1.00 ▲	5.00	21,000	21,000	21,000	100	2,100,000
08/07/2013	20,000	-0.80 ▼	-3.85	22,000	22,000	20,000	510	10,200,000
05/07/2013	20,800	0.00 ■■	0.00	20,800	20,800	20,800	0	0
04/07/2013	20,800	-1.40 ▼	-6.31	20,800	20,800	20,800	10	208,000
03/07/2013	22,200	0.00 ■■	0.00	22,300	22,300	22,200	1,260	27,972,000
02/07/2013	22,200	0.00 ■■	0.00	22,200	22,200	22,200	400	8,880,000
01/07/2013	22,200	-1.00 ▼	-4.31	23,000	23,000	22,200	200	4,440,000
28/06/2013	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
27/06/2013	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
26/06/2013	24,000	1.50 ▲	6.67	22,400	24,000	22,400	40	960,000
25/06/2013	22,500	-1.00 ▼	-4.26	22,500	22,500	22,500	10	225,000
24/06/2013	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
21/06/2013	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
20/06/2013	23,500	1.30 ▲	5.86	23,500	23,500	23,500	500	11,750,000
19/06/2013	22,200	0.00 ■■	0.00	22,200	22,200	22,200	0	0
18/06/2013	22,200	0.00 ■■	0.00	22,200	22,200	22,200	0	0
17/06/2013	22,200	-0.30 ▼	-1.33	22,200	22,200	22,200	2,000	44,400,000
14/06/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
13/06/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
12/06/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
11/06/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
10/06/2013	22,500	-0.10 ▼	-0.44	22,500	22,500	22,500	1,000	22,500,000
07/06/2013	22,600	0.10 ▲	0.44	22,600	22,600	22,600	500	11,300,000
06/06/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
05/06/2013	22,500	0.50 ▲	2.27	22,000	22,500	22,000	1,500	33,750,000
04/06/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
03/06/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
31/05/2013	22,000	-1.00 ▼	-4.35	23,000	23,000	22,000	2,320	51,040,000
30/05/2013	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1,020	23,460,000
29/05/2013	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2,000	46,000,000
28/05/2013	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
27/05/2013	23,000	1.00 ▲	4.55	23,000	23,000	23,000	1,310	30,130,000
24/05/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
23/05/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
22/05/2013	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
21/05/2013	22,000	0.50 ▲	2.33	22,000	22,000	22,000	20	440,000
20/05/2013	21,500	0.00 ■■	0.00	21,500	21,500	21,500	40	860,000
17/05/2013	21,500	0.30 ▲	1.42	21,100	21,500	21,000	3,110	66,865,000
16/05/2013	21,200	-0.30 ▼	-1.40	20,000	21,200	20,000	1,080	22,896,000
15/05/2013	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
14/05/2013	21,500	-1.00 ▼	-4.44	21,500	21,500	21,500	100	2,150,000
13/05/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
10/05/2013	22,500	-0.50 ▼	-2.17	22,500	22,500	22,500	10	225,000
09/05/2013	23,000	-1.50 ▼	-6.12	23,000	23,000	23,000	90	2,070,000
08/05/2013	24,500	-1.50 ▼	-5.77	24,500	24,500	24,500	890	21,805,000
07/05/2013	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
06/05/2013	26,000	-1.00 ▼	-3.70	26,000	26,000	26,000	10	260,000
03/05/2013	27,000	-0.80 ▼	-2.88	27,000	27,000	27,000	10	270,000
02/05/2013	27,800	-0.30 ▼	-1.07	27,800	27,800	27,800	910	25,298,000
26/04/2013	28,100	0.00 ■■	0.00	28,100	28,100	28,100	0	0
25/04/2013	28,100	0.10 ▲	0.36	27,700	28,100	27,700	500	14,050,000
24/04/2013	28,000	0.20 ▲	0.72	28,000	28,000	28,000	500	14,000,000
23/04/2013	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
22/04/2013	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
18/04/2013	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
17/04/2013	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
16/04/2013	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
15/04/2013	27,800	-1.00 ▼	-3.47	27,800	27,800	27,800	1,000	27,800,000
12/04/2013	28,800	-0.20 ▼	-0.69	28,800	28,800	28,800	1,000	28,800,000
11/04/2013	29,000	-0.70 ▼	-2.36	29,000	29,000	29,000	500	14,500,000
10/04/2013	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
09/04/2013	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
08/04/2013	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
05/04/2013	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
04/04/2013	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
03/04/2013	29,700	0.20 ▲	0.68	29,700	29,700	29,700	1,000	29,700,000
02/04/2013	29,500	0.00 ■■	0.00	29,500	29,500	29,500	0	0
01/04/2013	29,500	0.00 ■■	0.00	29,500	29,500	29,500	0	0
29/03/2013	29,500	1.00 ▲	3.51	29,500	29,500	29,500	10	295,000
28/03/2013	28,500	1.20 ▲	4.40	28,500	28,500	28,500	10	285,000
27/03/2013	27,300	0.00 ■■	0.00	27,300	27,300	27,300	20	546,000
26/03/2013	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
25/03/2013	27,300	0.30 ▲	1.11	27,300	27,300	27,300	10	273,000
22/03/2013	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
21/03/2013	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
20/03/2013	27,000	0.10 ▲	0.37	25,200	27,000	25,200	810	21,870,000
19/03/2013	26,900	1.00 ▲	3.86	26,900	26,900	26,900	10	269,000
18/03/2013	25,900	0.00 ■■	0.00	25,900	25,900	25,900	1,200	31,080,000
15/03/2013	25,900	1.40 ▲	5.71	25,900	25,900	25,900	10	259,000
14/03/2013	24,500	1.50 ▲	6.52	23,000	24,500	23,000	1,020	24,990,000
13/03/2013	23,000	0.50 ▲	2.22	23,000	23,000	23,000	10	230,000
12/03/2013	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
11/03/2013	22,500	-1.50 ▼	-6.25	22,500	22,500	22,500	10	225,000
08/03/2013	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
07/03/2013	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
06/03/2013	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	4,540	108,960,000
05/03/2013	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
04/03/2013	25,000	-1.70 ▼	-6.37	27,800	27,800	25,000	14,070	351,750,000
01/03/2013	26,700	1.70 ▲	6.80	26,700	26,700	26,700	10	267,000
28/02/2013	25,000	-1.80 ▼	-6.72	26,800	27,000	25,000	4,010	100,250,000
27/02/2013	26,800	0.00 ■■	0.00	26,800	26,800	26,800	100	2,680,000
26/02/2013	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
25/02/2013	26,800	0.00 ■■	0.00	25,100	26,800	25,100	1,210	32,428,000
22/02/2013	26,800	-0.50 ▼	-1.83	25,400	26,800	25,400	510	13,668,000
21/02/2013	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
20/02/2013	27,300	-1.50 ▼	-5.21	27,300	27,300	27,300	170	4,641,000
19/02/2013	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
18/02/2013	28,800	1.60 ▲	5.88	27,200	28,800	27,200	300	8,640,000
08/02/2013	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
07/02/2013	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
06/02/2013	27,200	0.20 ▲	0.74	27,000	27,200	26,800	2,800	76,160,000
05/02/2013	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
04/02/2013	27,000	0.10 ▲	0.37	27,800	27,800	26,900	1,060	28,620,000
01/02/2013	26,900	1.40 ▲	5.49	26,900	26,900	26,900	100	2,690,000
31/01/2013	25,500	-1.50 ▼	-5.56	25,500	25,500	25,500	20	510,000
30/01/2013	27,000	-1.00 ▼	-3.57	27,900	27,900	26,200	6,030	162,810,000
29/01/2013	28,000	0.40 ▲	1.45	25,700	28,100	25,700	6,690	187,320,000
28/01/2013	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
25/01/2013	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
24/01/2013	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
23/01/2013	27,600	0.40 ▲	1.47	27,600	27,600	27,600	100	2,760,000
22/01/2013	27,200	0.00 ■■	0.00	25,300	27,200	25,300	110	2,992,000
21/01/2013	27,200	0.30 ▲	1.12	28,300	28,300	27,000	13,210	359,312,000
18/01/2013	26,900	0.00 ■■	0.00	25,100	26,900	25,100	110	2,959,000
17/01/2013	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
16/01/2013	26,900	0.10 ▲	0.37	27,000	27,000	26,900	3,000	80,700,000
15/01/2013	26,800	0.00 ■■	0.00	26,800	26,800	26,800	0	0
14/01/2013	26,800	1.10 ▲	4.28	26,800	26,800	26,800	1,200	32,160,000
11/01/2013	25,700	-1.30 ▼	-4.81	26,500	26,500	25,700	2,010	51,657,000
10/01/2013	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
09/01/2013	27,000	-1.40 ▼	-4.93	28,700	28,700	27,000	2,100	56,700,000
08/01/2013	28,400	1.10 ▲	4.03	27,300	28,600	27,300	7,350	208,740,000
07/01/2013	27,300	1.10 ▲	4.20	25,000	27,300	25,000	960	26,208,000
04/01/2013	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
03/01/2013	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
02/01/2013	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
28/12/2012	27,200	-0.30 ▼	-1.09	27,500	28,000	26,200	6,790	184,688,000
27/12/2012	27,500	0.00 ■■	0.00	27,600	27,800	27,500	19,300	530,750,000
26/12/2012	27,500	-1.00 ▼	-3.51	27,500	27,500	27,500	4,100	112,750,000
25/12/2012	28,500	0.00 ■■	0.00	28,500	28,600	28,500	18,000	513,000,000
24/12/2012	28,500	0.50 ▲	1.79	28,100	28,500	28,100	15,270	435,195,000
21/12/2012	28,000	0.00 ■■	0.00	27,800	28,100	27,800	12,600	352,800,000
20/12/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
19/12/2012	28,000	0.00 ■■	0.00	28,000	28,000	27,000	9,700	271,600,000
18/12/2012	28,000	0.50 ▲	1.82	28,000	28,000	28,000	10	280,000
17/12/2012	27,500	0.60 ▲	2.23	26,900	27,500	26,900	720,690	19,818,975,000
14/12/2012	26,900	0.00 ■■	0.00	26,900	27,000	26,900	12,500	336,250,000
13/12/2012	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
12/12/2012	26,900	0.40 ▲	1.51	26,800	26,900	26,500	5,700	153,330,000
11/12/2012	26,500	-0.10 ▼	-0.38	26,600	26,600	26,500	21,910	580,615,000
10/12/2012	26,600	0.10 ▲	0.38	26,600	26,600	26,600	1,000	26,600,000
07/12/2012	26,500	-0.10 ▼	-0.38	26,000	26,500	26,000	7,980	211,470,000
06/12/2012	26,600	0.10 ▲	0.38	26,500	26,600	26,000	61,910	1,646,806,000
05/12/2012	26,500	0.00 ■■	0.00	26,500	26,500	26,500	27,000	715,500,000
04/12/2012	26,500	-0.10 ▼	-0.38	26,600	26,600	26,300	43,960	1,164,940,000
03/12/2012	26,600	0.90 ▲	3.50	26,000	26,600	26,000	30,000	798,000,000
30/11/2012	25,700	-0.30 ▼	-1.15	25,200	26,000	25,200	42,050	1,080,685,000
29/11/2012	26,000	0.00 ■■	0.00	26,000	26,000	26,000	150	3,900,000
28/11/2012	26,000	0.80 ▲	3.17	24,500	26,000	24,500	6,110	158,860,000
27/11/2012	25,200	0.20 ▲	0.80	24,000	25,200	24,000	11,950	301,140,000
26/11/2012	25,000	0.10 ▲	0.40	24,900	25,000	24,900	5,300	132,500,000
23/11/2012	24,900	0.30 ▲	1.22	24,700	24,900	24,700	13,500	336,150,000
22/11/2012	24,600	0.00 ■■	0.00	24,500	24,600	24,500	6,000	147,600,000
21/11/2012	24,600	0.50 ▲	2.07	24,200	24,600	24,200	17,720	435,912,000
20/11/2012	24,100	-0.40 ▼	-1.63	24,100	24,100	24,100	5,000	120,500,000
19/11/2012	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
16/11/2012	24,500	0.40 ▲	1.66	24,100	24,500	24,100	6,460	158,270,000
15/11/2012	24,100	0.00 ■■	0.00	24,200	24,200	24,100	11,000	265,100,000
14/11/2012	24,100	0.00 ■■	0.00	24,100	24,100	24,100	50,780	1,223,798,000
13/11/2012	24,100	0.10 ▲	0.42	23,900	24,100	23,900	44,510	1,072,691,000
12/11/2012	24,000	0.10 ▲	0.42	24,100	24,200	23,000	37,900	909,600,000
09/11/2012	23,900	0.10 ▲	0.42	23,900	23,900	23,900	5,000	119,500,000
08/11/2012	23,800	-0.20 ▼	-0.83	23,800	23,800	23,800	20	476,000
07/11/2012	24,000	0.00 ■■	0.00	24,000	24,000	24,000	15,260	366,240,000
06/11/2012	24,000	-0.20 ▼	-0.83	24,000	24,000	24,000	8,510	204,240,000
05/11/2012	24,200	0.00 ■■	0.00	24,000	24,200	24,000	20,000	484,000,000
02/11/2012	24,200	0.00 ■■	0.00	24,200	24,200	24,200	0	0
01/11/2012	24,200	-0.20 ▼	-0.82	24,200	24,200	24,000	19,000	459,800,000
31/10/2012	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
30/10/2012	24,400	0.00 ■■	0.00	24,400	24,400	24,400	100	2,440,000
29/10/2012	24,400	0.00 ■■	0.00	24,400	24,400	24,400	10,100	246,440,000
26/10/2012	24,400	0.00 ■■	0.00	24,300	24,400	24,000	82,340	2,009,096,000
25/10/2012	24,400	0.60 ▲	2.52	23,800	24,400	23,800	85,070	2,075,708,000
24/10/2012	23,800	0.80 ▲	3.48	23,500	23,800	23,200	61,040	1,452,752,000
23/10/2012	23,000	0.70 ▲	3.14	22,500	23,000	22,500	6,070	139,610,000
22/10/2012	22,300	-1.10 ▼	-4.70	22,300	22,600	22,300	300,010	6,690,223,000
19/10/2012	23,400	0.70 ▲	3.08	23,400	23,400	23,400	30	702,000
18/10/2012	22,700	0.10 ▲	0.44	22,800	23,100	21,600	401,510	9,114,277,000
17/10/2012	22,600	0.00 ■■	0.00	22,600	22,600	22,600	0	0
16/10/2012	22,600	-0.80 ▼	-3.42	22,800	22,800	22,300	301,010	6,802,826,000
15/10/2012	23,400	-0.60 ▼	-2.50	23,200	23,400	22,800	406,500	9,512,100,000
12/10/2012	24,000	0.90 ▲	3.90	23,100	24,000	23,100	120,510	2,892,240,000
11/10/2012	23,100	0.20 ▲	0.87	23,100	23,100	23,100	120,000	2,772,000,000
10/10/2012	22,900	-1.10 ▼	-4.58	23,000	23,000	22,900	100,000	2,290,000,000
09/10/2012	24,000	1.00 ▲	4.35	24,000	24,000	24,000	10	240,000
08/10/2012	23,000	-0.80 ▼	-3.36	23,900	23,900	23,000	1,020	23,460,000
05/10/2012	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
04/10/2012	23,800	0.00 ■■	0.00	22,800	23,800	22,800	21,000	499,800,000
03/10/2012	23,800	0.00 ■■	0.00	23,800	23,800	23,800	3,020	71,876,000
02/10/2012	23,800	0.90 ▲	3.93	23,800	23,800	23,800	3,110	74,018,000
01/10/2012	22,900	-1.10 ▼	-4.58	23,000	23,000	22,900	50,500	1,156,450,000
28/09/2012	24,000	0.10 ▲	0.42	23,900	24,000	23,800	35,000	840,000,000
27/09/2012	23,900	0.00 ■■	0.00	24,100	24,200	23,300	101,510	2,426,089,000
26/09/2012	23,900	0.40 ▲	1.70	23,900	23,900	23,900	5,200	124,280,000
25/09/2012	23,500	-0.40 ▼	-1.67	24,000	24,000	23,200	53,900	1,266,650,000
24/09/2012	23,900	-0.10 ▼	-0.42	23,200	23,900	22,800	153,110	3,659,329,000
21/09/2012	24,000	0.90 ▲	3.90	24,000	24,000	24,000	3,010	72,240,000
20/09/2012	23,100	-1.20 ▼	-4.94	24,100	24,100	23,100	5,010	115,731,000
19/09/2012	24,300	0.10 ▲	0.41	24,200	24,400	24,200	66,290	1,610,847,000
18/09/2012	24,200	-0.10 ▼	-0.41	24,000	24,200	23,800	8,370	202,554,000
17/09/2012	24,300	0.00 ■■	0.00	23,800	24,300	23,800	17,000	413,100,000
14/09/2012	24,300	0.30 ▲	1.25	24,500	24,500	22,800	143,430	3,485,349,000
13/09/2012	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
12/09/2012	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
11/09/2012	24,000	-0.50 ▼	-2.04	24,000	24,500	24,000	29,360	704,640,000
10/09/2012	24,500	0.00 ■■	0.00	25,000	25,000	23,300	12,170	298,165,000
07/09/2012	24,500	0.20 ▲	0.82	24,000	24,500	24,000	44,000	1,078,000,000
06/09/2012	24,300	-0.60 ▼	-2.41	24,600	24,900	23,800	84,350	2,049,705,000
05/09/2012	24,900	0.40 ▲	1.63	24,500	25,000	23,800	13,500	336,150,000
04/09/2012	24,500	0.10 ▲	0.41	24,400	24,500	23,300	126,050	3,088,225,000
31/08/2012	24,400	-0.10 ▼	-0.41	24,300	24,500	24,300	8,500	207,400,000
30/08/2012	24,500	0.00 ■■	0.00	24,500	24,500	24,500	100	2,450,000
29/08/2012	24,500	0.60 ▲	2.51	24,200	24,800	24,000	32,480	795,760,000
28/08/2012	23,900	0.90 ▲	3.91	23,900	23,900	23,000	30,300	724,170,000
27/08/2012	23,000	-1.20 ▼	-4.96	23,000	24,200	23,000	16,320	375,360,000
24/08/2012	24,200	0.30 ▲	1.26	24,200	24,200	23,900	8,980	217,316,000
23/08/2012	23,900	0.00 ■■	0.00	22,800	23,900	22,800	13,870	331,493,000
22/08/2012	23,900	0.40 ▲	1.70	24,300	24,300	23,900	2,000	47,800,000
21/08/2012	23,500	-1.10 ▼	-4.47	23,500	23,500	23,500	10	235,000
20/08/2012	24,600	0.60 ▲	2.50	22,900	24,600	22,900	3,160	77,736,000
17/08/2012	24,000	0.10 ▲	0.42	24,000	24,000	24,000	1,300	31,200,000
16/08/2012	23,900	0.30 ▲	1.27	24,100	24,100	22,800	1,630	38,957,000
15/08/2012	23,600	-1.20 ▼	-4.84	23,600	24,600	23,600	2,100	49,560,000
14/08/2012	24,800	0.00 ■■	0.00	23,600	24,800	23,600	3,880	96,224,000
13/08/2012	24,800	0.20 ▲	0.81	24,900	25,000	24,800	25,800	639,840,000
10/08/2012	24,600	1.10 ▲	4.68	22,400	24,600	22,400	19,420	477,732,000
09/08/2012	23,500	0.20 ▲	0.86	23,600	23,600	23,300	5,500	129,250,000
08/08/2012	23,300	0.00 ■■	0.00	23,300	23,800	23,300	4,810	112,073,000
07/08/2012	23,300	1.00 ▲	4.48	21,500	23,300	21,500	50,870	1,185,271,000
06/08/2012	22,300	0.00 ■■	0.00	21,300	22,400	21,200	6,900	153,870,000
03/08/2012	22,300	0.50 ▲	2.29	21,000	22,300	21,000	410	9,143,000
02/08/2012	21,800	-1.10 ▼	-4.80	23,800	23,800	21,800	1,810	39,458,000
01/08/2012	22,900	0.00 ■■	0.00	22,900	22,900	22,900	0	0
31/07/2012	22,900	0.60 ▲	2.69	23,000	23,000	21,500	440	10,076,000
30/07/2012	22,300	0.00 ■■	0.00	22,300	22,300	22,300	0	0
27/07/2012	22,300	0.30 ▲	1.36	22,600	22,600	22,300	110	2,453,000
26/07/2012	22,000	0.50 ▲	2.33	22,300	22,300	20,500	270	5,940,000
25/07/2012	21,500	0.00 ■■	0.00	22,100	22,100	21,500	170	3,655,000
24/07/2012	21,500	-0.30 ▼	-1.38	20,800	21,500	20,800	820	17,630,000
23/07/2012	21,800	0.00 ■■	0.00	21,800	21,800	21,800	0	0
20/07/2012	21,800	-0.70 ▼	-3.11	22,300	22,300	21,800	600	13,080,000
19/07/2012	22,500	0.00 ■■	0.00	21,600	22,500	21,600	2,940	66,150,000
18/07/2012	22,500	-0.30 ▼	-1.32	23,800	23,800	21,700	1,520	34,200,000
17/07/2012	22,800	0.00 ■■	0.00	21,700	22,800	21,700	3,520	80,256,000
16/07/2012	22,800	0.40 ▲	1.79	22,900	22,900	21,300	3,780	86,184,000
13/07/2012	22,400	0.50 ▲	2.28	22,500	22,500	22,100	1,710	38,304,000
12/07/2012	21,900	1.00 ▲	4.78	19,900	21,900	19,900	6,430	140,817,000
11/07/2012	20,900	0.40 ▲	1.95	19,600	20,900	19,600	6,580	137,522,000
10/07/2012	20,500	-1.00 ▼	-4.65	20,500	22,500	20,500	3,540	72,570,000
09/07/2012	21,500	-0.50 ▼	-2.27	21,500	21,500	20,900	3,020	64,930,000
06/07/2012	22,000	0.90 ▲	4.27	21,400	22,000	21,400	2,010	44,220,000
05/07/2012	21,100	0.10 ▲	0.48	21,400	21,400	20,500	15,000	316,500,000
04/07/2012	21,000	0.40 ▲	1.94	21,400	21,400	21,000	320	6,720,000
03/07/2012	20,600	-1.00 ▼	-4.63	21,700	21,700	20,600	12,470	256,882,000
02/07/2012	21,600	-0.40 ▼	-1.82	22,000	22,000	20,900	5,820	125,712,000
29/06/2012	22,000	0.80 ▲	3.77	22,100	22,100	22,000	640	14,080,000
28/06/2012	21,200	-1.10 ▼	-4.93	21,200	23,200	21,200	1,020	21,624,000
27/06/2012	22,300	0.50 ▲	2.29	22,500	22,500	22,300	280	6,244,000
26/06/2012	21,800	-1.10 ▼	-4.80	21,800	22,400	21,800	4,510	98,318,000
25/06/2012	22,900	-1.20 ▼	-4.98	24,400	24,400	22,900	7,200	164,880,000
22/06/2012	24,100	-0.80 ▼	-3.21	24,900	24,900	23,700	7,960	191,836,000
21/06/2012	24,900	-0.10 ▼	-0.40	24,000	24,900	23,900	4,000	99,600,000
20/06/2012	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10	250,000
19/06/2012	25,000	-1.00 ▼	-3.85	25,300	25,300	24,700	3,550	88,750,000
18/06/2012	26,000	0.00 ■■	0.00	26,900	26,900	24,700	5,950	154,700,000
15/06/2012	26,000	1.00 ▲	4.00	24,000	26,100	23,800	32,380	841,880,000
14/06/2012	25,000	-0.20 ▼	-0.79	24,000	25,000	24,000	10,340	258,500,000
13/06/2012	25,200	-0.10 ▼	-0.40	25,300	25,300	24,100	7,010	176,652,000
12/06/2012	25,300	-0.50 ▼	-1.94	25,800	25,800	24,600	1,700	43,010,000
11/06/2012	25,800	-0.20 ▼	-0.77	24,700	25,800	24,700	12,110	312,438,000
08/06/2012	26,000	-0.60 ▼	-2.26	26,900	26,900	25,300	2,140	55,640,000
07/06/2012	26,600	1.10 ▲	4.31	26,600	26,600	26,600	10	266,000
06/06/2012	25,500	-0.50 ▼	-1.92	24,800	25,900	24,700	4,750	121,125,000
05/06/2012	26,000	0.70 ▲	2.77	24,400	26,400	24,100	10,280	267,280,000
04/06/2012	25,300	-0.70 ▼	-2.69	24,700	25,900	24,700	4,940	124,982,000
01/06/2012	26,000	-0.50 ▼	-1.89	27,000	27,000	26,000	7,200	187,200,000
31/05/2012	26,500	0.00 ■■	0.00	26,200	26,500	26,000	2,780	73,670,000
30/05/2012	26,500	-0.50 ▼	-1.85	27,600	27,600	25,700	19,500	516,750,000
29/05/2012	27,000	-0.30 ▼	-1.10	27,200	27,200	26,300	5,400	145,800,000
28/05/2012	27,300	0.30 ▲	1.11	27,900	27,900	27,200	5,120	139,776,000
25/05/2012	27,000	0.00 ■■	0.00	27,200	27,400	26,200	3,480	93,960,000
24/05/2012	27,000	-1.30 ▼	-4.59	27,000	27,000	27,000	1,000	27,000,000
23/05/2012	28,300	0.30 ▲	1.07	28,300	28,300	28,300	500	14,150,000
22/05/2012	28,000	-0.50 ▼	-1.75	28,000	28,000	27,500	7,110	199,080,000
21/05/2012	28,500	0.70 ▲	2.52	28,800	28,800	26,700	1,410	40,185,000
18/05/2012	27,800	0.30 ▲	1.09	27,800	27,800	27,800	100	2,780,000
17/05/2012	27,500	0.50 ▲	1.85	27,500	27,500	27,500	2,600	71,500,000
16/05/2012	27,000	-1.00 ▼	-3.57	28,900	28,900	27,000	600	16,200,000
15/05/2012	28,000	-0.20 ▼	-0.71	28,100	28,200	28,000	9,300	260,400,000
14/05/2012	28,200	-0.10 ▼	-0.35	27,500	28,200	27,500	8,000	225,600,000
11/05/2012	28,300	-0.40 ▼	-1.39	28,600	28,600	28,200	3,640	103,012,000
10/05/2012	28,700	0.00 ■■	0.00	28,500	28,700	28,200	21,120	606,144,000
09/05/2012	28,700	-0.30 ▼	-1.03	28,600	28,700	28,400	4,030	115,661,000
08/05/2012	29,000	0.50 ▲	1.75	28,500	29,000	28,000	14,270	413,830,000
07/05/2012	28,500	0.10 ▲	0.35	28,500	28,500	28,100	3,750	106,875,000
04/05/2012	28,400	0.10 ▲	0.35	28,300	28,400	27,900	6,490	184,316,000
03/05/2012	28,300	0.00 ■■	0.00	28,200	28,300	27,100	14,250	403,275,000
02/05/2012	28,300	0.30 ▲	1.07	28,300	28,300	28,100	7,570	214,231,000
27/04/2012	28,000	-0.40 ▼	-1.41	28,100	28,400	27,100	4,800	134,400,000
26/04/2012	28,400	0.30 ▲	1.07	28,100	28,400	28,100	1,150	32,660,000
25/04/2012	28,100	-0.90 ▼	-3.10	29,000	29,100	28,100	3,000	84,300,000
24/04/2012	29,000	-0.60 ▼	-2.03	29,500	29,500	28,200	31,500	913,500,000
23/04/2012	29,600	0.20 ▲	0.68	29,000	29,600	29,000	4,500	133,200,000
20/04/2012	29,400	1.30 ▲	4.63	28,000	29,400	27,000	45,850	1,347,990,000
19/04/2012	28,100	-0.20 ▼	-0.71	27,000	28,100	27,000	41,860	1,176,266,000
18/04/2012	28,300	-0.20 ▼	-0.70	28,100	28,500	27,300	7,510	212,533,000
17/04/2012	28,500	-0.40 ▼	-1.38	28,500	28,500	28,000	19,060	543,210,000
16/04/2012	28,900	1.30 ▲	4.71	26,300	28,900	26,300	26,470	764,983,000
13/04/2012	28,400	-1.40 ▼	-4.70	29,000	29,000	28,400	3,770	107,068,000
12/04/2012	29,800	0.20 ▲	0.68	28,300	30,800	28,300	8,910	265,518,000
11/04/2012	29,600	1.40 ▲	4.96	29,300	29,600	29,300	45,200	1,337,920,000
10/04/2012	28,200	1.30 ▲	4.83	28,200	28,200	28,000	39,750	1,120,950,000
09/04/2012	33,600	1.60 ▲	5.00	32,500	33,600	32,400	120,420	4,046,112,000
06/04/2012	32,000	0.20 ▲	0.63	31,900	33,100	31,900	33,100	1,059,200,000
05/04/2012	31,800	1.50 ▲	4.95	31,800	31,800	30,800	49,790	1,583,322,000
04/04/2012	30,300	1.30 ▲	4.48	29,300	30,300	28,000	20,420	618,726,000
03/04/2012	29,000	1.20 ▲	4.32	27,600	29,000	27,600	27,370	793,730,000
30/03/2012	27,800	0.20 ▲	0.72	27,500	27,800	26,800	6,530	181,534,000
29/03/2012	27,600	0.40 ▲	1.47	27,000	27,600	26,000	27,930	770,868,000
28/03/2012	27,200	-0.30 ▼	-1.09	27,500	27,700	27,000	9,650	262,480,000
27/03/2012	27,500	0.00 ■■	0.00	27,500	27,500	26,200	30,800	847,000,000
26/03/2012	27,500	0.50 ▲	1.85	27,500	27,900	26,000	25,360	697,400,000
23/03/2012	27,000	0.10 ▲	0.37	26,000	27,100	26,000	19,230	519,210,000
22/03/2012	26,900	0.30 ▲	1.13	27,000	27,000	25,400	9,370	252,053,000
21/03/2012	26,600	-1.10 ▼	-3.97	26,600	27,600	26,600	2,630	69,958,000
20/03/2012	27,700	-0.30 ▼	-1.07	27,700	27,800	26,600	11,200	310,240,000
19/03/2012	28,000	0.00 ■■	0.00	27,900	28,000	26,700	9,030	252,840,000
16/03/2012	28,000	1.00 ▲	3.70	27,000	28,000	25,900	9,880	276,640,000
15/03/2012	27,000	-0.80 ▼	-2.88	27,800	27,800	27,000	1,800	48,600,000
14/03/2012	27,800	0.80 ▲	2.96	27,900	27,900	26,500	2,020	56,156,000
13/03/2012	27,000	0.00 ■■	0.00	26,000	27,500	26,000	33,060	892,620,000
12/03/2012	27,000	0.10 ▲	0.37	25,600	27,000	25,600	2,020	54,540,000
09/03/2012	26,900	-1.30 ▼	-4.61	26,800	27,100	26,800	8,210	220,849,000
08/03/2012	28,200	-0.20 ▼	-0.70	27,000	28,400	27,000	3,570	100,674,000
07/03/2012	28,400	0.00 ■■	0.00	28,800	28,800	27,500	2,510	71,284,000
06/03/2012	28,400	0.10 ▲	0.35	28,300	29,700	27,000	17,180	487,912,000
05/03/2012	28,300	1.30 ▲	4.81	28,000	28,300	28,000	12,330	348,939,000
02/03/2012	27,000	1.10 ▲	4.25	27,000	27,100	26,900	16,040	433,080,000
01/03/2012	25,900	1.20 ▲	4.86	25,800	25,900	25,800	5,940	153,846,000
29/02/2012	24,700	-1.30 ▼	-5.00	25,000	25,100	24,700	29,480	728,156,000
28/02/2012	26,000	-0.80 ▼	-2.99	26,000	26,800	26,000	2,500	65,000,000
27/02/2012	26,800	0.50 ▲	1.90	27,000	27,000	25,500	27,350	732,980,000
24/02/2012	26,300	-0.40 ▼	-1.50	25,600	26,300	25,600	1,520	39,976,000
23/02/2012	26,700	0.20 ▲	0.75	26,700	26,700	26,700	2,000	53,400,000
22/02/2012	26,500	-0.50 ▼	-1.85	26,500	26,500	26,000	6,500	172,250,000
21/02/2012	27,000	0.00 ■■	0.00	28,000	28,000	25,700	13,510	364,770,000
20/02/2012	27,000	0.80 ▲	3.05	27,000	27,000	27,000	15,800	426,600,000
17/02/2012	26,200	-1.20 ▼	-4.38	27,400	27,800	26,200	2,210	57,902,000
16/02/2012	27,400	0.00 ■■	0.00	27,200	27,400	27,200	7,000	191,800,000
15/02/2012	27,400	0.00 ■■	0.00	28,000	28,000	27,400	1,500	41,100,000
14/02/2012	27,400	0.00 ■■	0.00	27,400	27,400	27,400	5,000	137,000,000
13/02/2012	27,400	0.00 ■■	0.00	26,100	27,400	26,100	20,550	563,070,000
10/02/2012	27,400	-1.40 ▼	-4.86	27,400	28,800	27,400	18,400	504,160,000
09/02/2012	28,800	0.10 ▲	0.35	28,900	28,900	27,300	2,510	72,288,000
08/02/2012	28,700	0.20 ▲	0.70	27,100	28,700	27,100	4,320	123,984,000
07/02/2012	28,500	0.00 ■■	0.00	28,500	28,500	28,500	400	11,400,000
06/02/2012	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
03/02/2012	28,500	-1.50 ▼	-5.00	28,500	28,500	28,500	300	8,550,000
02/02/2012	30,000	0.00 ■■	0.00	30,000	30,000	30,000	400	12,000,000
01/02/2012	30,000	0.00 ■■	0.00	30,000	30,000	30,000	2,400	72,000,000
31/01/2012	30,000	1.10 ▲	3.81	30,000	30,000	30,000	1,000	30,000,000
30/01/2012	28,900	0.00 ■■	0.00	28,900	28,900	28,900	2,700	78,030,000
20/01/2012	28,900	0.00 ■■	0.00	28,800	28,900	28,800	590	17,051,000
19/01/2012	28,900	0.00 ■■	0.00	28,900	28,900	28,900	10,000	289,000,000
18/01/2012	28,900	0.50 ▲	1.76	28,900	28,900	28,900	5,000	144,500,000
17/01/2012	28,400	1.20 ▲	4.41	28,400	28,400	28,400	200	5,680,000
16/01/2012	27,200	-1.20 ▼	-4.23	27,200	27,200	27,200	10	272,000
13/01/2012	28,400	-1.40 ▼	-4.70	29,700	29,700	28,400	210	5,964,000
12/01/2012	29,800	-0.10 ▼	-0.33	28,500	29,800	28,500	1,520	45,296,000
11/01/2012	29,900	0.00 ■■	0.00	29,900	29,900	29,900	11,000	328,900,000
10/01/2012	29,900	0.00 ■■	0.00	29,900	29,900	29,900	100	2,990,000
09/01/2012	29,900	0.00 ■■	0.00	29,900	29,900	29,900	0	0
06/01/2012	29,900	0.90 ▲	3.10	29,900	29,900	29,900	2,000	59,800,000
05/01/2012	29,000	0.00 ■■	0.00	27,600	29,000	27,600	700	20,300,000
04/01/2012	29,000	-1.00 ▼	-3.33	28,500	29,000	28,500	1,000	29,000,000
03/01/2012	30,000	-1.50 ▼	-4.76	30,500	30,500	30,000	30	900,000
30/12/2011	31,500	1.30 ▲	4.30	31,500	31,500	31,500	71,190	2,242,485,000
29/12/2011	30,200	1.00 ▲	3.42	29,300	30,200	27,800	44,020	1,329,404,000
28/12/2011	29,200	1.30 ▲	4.66	27,300	29,200	27,300	21,270	621,084,000
27/12/2011	27,900	0.00 ■■	0.00	27,900	27,900	27,900	100	2,790,000
26/12/2011	27,900	0.40 ▲	1.45	27,900	27,900	26,200	12,100	337,590,000
23/12/2011	27,500	1.20 ▲	4.56	25,000	27,500	25,000	21,610	594,275,000
22/12/2011	26,300	-1.30 ▼	-4.71	27,400	27,400	26,300	3,600	94,680,000
21/12/2011	27,600	0.60 ▲	2.22	27,500	27,600	27,500	11,000	303,600,000
20/12/2011	27,000	0.90 ▲	3.45	26,500	27,000	26,500	6,800	183,600,000
19/12/2011	26,100	-1.30 ▼	-4.74	27,800	28,000	26,100	610	15,921,000
16/12/2011	27,400	1.20 ▲	4.58	26,900	27,400	26,900	3,610	98,914,000
15/12/2011	26,200	0.60 ▲	2.34	26,500	26,500	26,200	1,290	33,798,000
14/12/2011	25,600	1.20 ▲	4.92	24,500	25,600	24,500	5,000	128,000,000
13/12/2011	24,400	1.10 ▲	4.72	24,400	24,400	22,200	8,220	200,568,000
12/12/2011	23,300	1.10 ▲	4.95	21,200	23,300	21,100	149,800	3,490,340,000
09/12/2011	22,200	-1.10 ▼	-4.72	22,300	24,000	22,200	26,360	585,192,000
08/12/2011	23,300	-1.20 ▼	-4.90	23,300	23,300	23,300	10	233,000
07/12/2011	24,500	0.70 ▲	2.94	22,800	24,500	22,800	3,160	77,420,000
06/12/2011	23,800	1.00 ▲	4.39	23,800	23,800	23,800	2,510	59,738,000
05/12/2011	22,800	0.40 ▲	1.79	21,300	22,900	21,300	2,050	46,740,000
02/12/2011	22,400	1.00 ▲	4.67	22,400	22,400	22,400	20	448,000
01/12/2011	22,400	0.00 ■■	0.00	21,300	22,400	21,300	7,440	166,656,000
30/11/2011	22,400	0.00 ■■	0.00	21,400	22,500	21,300	24,540	549,696,000
29/11/2011	22,400	-1.10 ▼	-4.68	22,900	23,500	22,400	8,250	184,800,000
28/11/2011	23,500	-1.20 ▼	-4.86	24,100	24,300	23,500	9,110	214,085,000
25/11/2011	24,700	-1.30 ▼	-5.00	25,800	25,800	24,700	520	12,844,000
24/11/2011	26,000	0.50 ▲	1.96	26,000	26,000	26,000	10	260,000
23/11/2011	25,500	0.50 ▲	2.00	25,000	25,500	25,000	2,510	64,005,000
22/11/2011	25,000	0.50 ▲	2.04	25,000	25,000	25,000	260	6,500,000
21/11/2011	24,500	0.30 ▲	1.24	24,200	24,500	24,200	3,490	85,505,000
18/11/2011	24,200	0.00 ■■	0.00	24,200	24,200	24,200	2,000	48,400,000
17/11/2011	24,200	0.00 ■■	0.00	24,700	24,700	24,200	8,010	193,842,000
16/11/2011	24,200	-0.30 ▼	-1.22	24,300	24,300	24,200	5,500	133,100,000
15/11/2011	24,500	-0.20 ▼	-0.81	24,500	24,500	24,500	1,000	24,500,000
14/11/2011	24,700	0.20 ▲	0.82	25,000	25,000	23,300	19,040	470,288,000
11/11/2011	24,500	-0.20 ▼	-0.81	25,000	25,000	23,500	13,140	321,930,000
10/11/2011	24,700	0.70 ▲	2.92	25,100	25,100	23,200	5,520	136,344,000
09/11/2011	24,000	0.50 ▲	2.13	22,500	24,000	22,500	510	12,240,000
08/11/2011	23,500	-0.80 ▼	-3.29	23,100	24,300	23,100	14,450	339,575,000
07/11/2011	24,300	-1.20 ▼	-4.71	24,500	25,000	24,300	14,260	346,518,000
04/11/2011	25,500	0.00 ■■	0.00	25,500	25,500	25,200	16,750	427,125,000
03/11/2011	25,500	-0.60 ▼	-2.30	25,000	25,700	25,000	16,850	429,675,000
02/11/2011	26,100	-0.90 ▼	-3.33	25,700	27,900	25,700	7,290	190,269,000
01/11/2011	27,000	-1.30 ▼	-4.59	28,000	28,100	27,000	10,730	289,710,000
31/10/2011	28,300	-1.40 ▼	-4.71	28,500	28,500	28,300	1,800	50,940,000
28/10/2011	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
27/10/2011	29,700	-0.10 ▼	-0.34	28,400	29,700	28,400	1,360	40,392,000
26/10/2011	29,800	0.00 ■■	0.00	28,400	29,800	28,400	2,010	59,898,000
25/10/2011	29,800	-0.10 ▼	-0.33	29,800	29,800	29,800	1,000	29,800,000
24/10/2011	29,900	1.40 ▲	4.91	28,600	29,900	27,200	13,820	413,218,000
21/10/2011	28,500	-0.50 ▼	-1.72	28,500	28,500	28,500	5,010	142,785,000
20/10/2011	29,000	0.00 ■■	0.00	29,000	29,000	28,900	5,130	148,770,000
19/10/2011	29,000	0.60 ▲	2.11	28,300	29,000	28,300	12,780	370,620,000
18/10/2011	28,400	-1.10 ▼	-3.73	29,500	29,500	28,400	14,350	407,540,000
17/10/2011	29,500	0.10 ▲	0.34	28,900	29,500	28,900	1,510	44,545,000
14/10/2011	29,400	0.10 ▲	0.34	28,500	29,400	28,100	8,010	235,494,000
13/10/2011	29,300	0.00 ■■	0.00	28,500	29,300	28,500	7,000	205,100,000
12/10/2011	29,300	0.30 ▲	1.03	28,900	29,300	28,000	6,300	184,590,000
11/10/2011	29,000	-1.00 ▼	-3.33	30,000	30,000	29,000	18,200	527,800,000
10/10/2011	30,000	-0.40 ▼	-1.32	30,000	30,000	29,100	8,560	256,800,000
07/10/2011	30,400	0.00 ■■	0.00	30,400	30,400	29,200	14,850	451,440,000
06/10/2011	30,400	0.40 ▲	1.33	31,400	31,400	30,400	1,660	50,464,000
05/10/2011	30,000	1.00 ▲	3.45	29,200	30,000	29,200	6,270	188,100,000
04/10/2011	29,000	-0.20 ▼	-0.68	29,200	29,200	28,700	25,490	739,210,000
03/10/2011	29,200	-0.80 ▼	-2.67	29,100	29,900	29,100	63,240	1,846,608,000
30/09/2011	30,000	-0.40 ▼	-1.32	30,100	30,100	29,600	36,330	1,089,900,000
29/09/2011	30,400	-1.60 ▼	-5.00	30,400	30,700	30,400	39,520	1,201,408,000
28/09/2011	32,000	1.50 ▲	4.92	32,000	32,000	30,100	38,790	1,241,280,000
27/09/2011	30,500	-0.60 ▼	-1.93	30,500	31,100	30,300	54,720	1,668,960,000
26/09/2011	31,100	-1.20 ▼	-3.72	33,000	33,000	31,000	21,550	670,205,000
23/09/2011	32,300	0.00 ■■	0.00	31,100	32,300	31,000	79,060	2,553,638,000
22/09/2011	32,300	0.40 ▲	1.25	32,900	33,100	32,200	22,020	711,246,000
21/09/2011	31,900	0.70 ▲	2.24	31,300	32,100	31,200	47,900	1,528,010,000
20/09/2011	31,200	-0.90 ▼	-2.80	31,200	33,400	31,000	53,900	1,681,680,000
19/09/2011	32,100	-0.10 ▼	-0.31	30,900	33,800	30,900	23,550	755,955,000
16/09/2011	32,200	-1.20 ▼	-3.59	32,200	32,500	32,200	70,940	2,284,268,000
15/09/2011	33,400	-0.50 ▼	-1.47	33,400	34,000	32,600	35,880	1,198,392,000
14/09/2011	33,900	0.60 ▲	1.80	33,400	33,900	33,300	80,800	2,739,120,000
13/09/2011	33,300	-1.60 ▼	-4.58	35,500	35,500	33,300	29,280	975,024,000
12/09/2011	34,900	0.50 ▲	1.45	34,000	35,700	34,000	73,940	2,580,506,000
09/09/2011	34,400	1.10 ▲	3.30	33,300	34,800	33,000	85,000	2,924,000,000
08/09/2011	33,300	1.40 ▲	4.39	33,000	33,400	32,800	64,180	2,137,194,000
07/09/2011	31,900	1.50 ▲	4.93	31,900	31,900	30,500	37,240	1,187,956,000
06/09/2011	30,400	1.40 ▲	4.83	30,400	30,400	29,000	41,440	1,259,776,000
05/09/2011	29,000	-1.10 ▼	-3.65	30,000	30,100	29,000	70,390	2,041,310,000
01/09/2011	30,100	1.40 ▲	4.88	28,800	30,100	28,700	77,960	2,346,596,000
31/08/2011	28,700	0.10 ▲	0.35	28,100	28,700	28,000	20,330	583,471,000
30/08/2011	28,600	0.10 ▲	0.35	28,100	28,600	28,100	21,770	622,622,000
29/08/2011	28,500	0.40 ▲	1.42	28,900	28,900	26,900	21,070	600,495,000
26/08/2011	28,100	-0.50 ▼	-1.75	28,700	28,700	28,100	23,960	673,276,000
25/08/2011	28,600	0.20 ▲	0.70	27,100	28,600	27,100	26,000	743,600,000
24/08/2011	28,400	-0.20 ▼	-0.70	28,600	28,600	28,400	36,550	1,038,020,000
23/08/2011	28,600	-0.10 ▼	-0.35	28,700	28,700	28,600	36,300	1,038,180,000
22/08/2011	28,700	0.10 ▲	0.35	28,600	28,800	28,600	40,750	1,169,525,000
19/08/2011	28,600	-0.20 ▼	-0.69	28,600	28,700	28,600	29,110	832,546,000
18/08/2011	28,800	0.20 ▲	0.70	28,700	28,800	28,600	29,300	843,840,000
17/08/2011	28,600	0.00 ■■	0.00	28,600	28,700	28,600	40,640	1,162,304,000
16/08/2011	28,600	0.00 ■■	0.00	28,600	28,700	28,600	48,050	1,374,230,000
15/08/2011	28,600	-0.10 ▼	-0.35	28,600	28,700	28,600	28,110	803,946,000
12/08/2011	28,700	0.00 ■■	0.00	28,700	28,700	28,500	33,010	947,387,000
11/08/2011	28,700	-0.10 ▼	-0.35	28,500	28,700	28,500	35,670	1,023,729,000
10/08/2011	28,800	0.10 ▲	0.35	29,500	29,500	28,700	29,300	843,840,000
09/08/2011	28,700	0.00 ■■	0.00	28,700	28,800	28,600	22,920	657,804,000
08/08/2011	28,700	-0.30 ▼	-1.03	28,700	28,800	28,700	55,500	1,592,850,000
05/08/2011	29,000	0.00 ■■	0.00	29,000	29,100	28,900	43,860	1,271,940,000
04/08/2011	29,000	0.30 ▲	1.05	28,900	29,000	28,900	38,260	1,109,540,000
03/08/2011	28,700	-0.30 ▼	-1.03	29,000	29,000	28,700	25,500	731,850,000
02/08/2011	29,000	-0.30 ▼	-1.02	28,700	29,000	28,700	2,400	69,600,000
01/08/2011	29,300	0.40 ▲	1.38	29,300	29,300	29,300	300	8,790,000
29/07/2011	28,900	-0.10 ▼	-0.34	28,900	28,900	28,700	22,510	650,539,000
28/07/2011	29,000	-0.10 ▼	-0.34	28,700	29,100	28,700	36,840	1,068,360,000
27/07/2011	29,100	0.10 ▲	0.34	28,900	29,100	28,900	18,200	529,620,000
26/07/2011	29,000	0.00 ■■	0.00	28,900	29,000	28,900	27,260	790,540,000
25/07/2011	29,000	-0.10 ▼	-0.34	29,000	29,100	29,000	26,210	760,090,000
22/07/2011	29,100	0.00 ■■	0.00	29,200	30,300	29,100	11,310	329,121,000
21/07/2011	29,100	-0.10 ▼	-0.34	29,100	29,200	28,900	19,090	555,519,000
20/07/2011	29,200	0.00 ■■	0.00	29,300	29,300	29,200	26,240	766,208,000
19/07/2011	29,200	-0.20 ▼	-0.68	29,200	29,500	29,200	34,480	1,006,816,000
18/07/2011	29,400	0.00 ■■	0.00	29,400	29,400	29,300	1,950	57,330,000
15/07/2011	29,400	-0.10 ▼	-0.34	29,500	29,500	29,200	32,470	954,618,000
14/07/2011	29,500	-0.10 ▼	-0.34	29,500	29,600	29,500	19,700	581,150,000
13/07/2011	29,600	0.10 ▲	0.34	29,500	29,600	29,500	13,000	384,800,000
12/07/2011	29,500	0.20 ▲	0.68	29,300	29,800	29,300	16,520	487,340,000
11/07/2011	29,300	0.30 ▲	1.03	29,200	29,500	29,100	21,110	618,523,000
08/07/2011	29,000	0.00 ■■	0.00	29,200	29,200	29,000	25,310	733,990,000
07/07/2011	29,000	0.00 ■■	0.00	29,300	29,300	29,000	27,020	783,580,000
06/07/2011	29,000	-0.40 ▼	-1.36	29,400	29,500	29,000	37,180	1,078,220,000
05/07/2011	29,400	0.40 ▲	1.38	29,200	29,400	29,000	35,100	1,031,940,000
04/07/2011	29,000	0.00 ■■	0.00	29,300	29,300	28,800	34,870	1,011,230,000
01/07/2011	29,000	-0.70 ▼	-2.36	29,700	29,700	28,400	31,500	913,500,000
30/06/2011	29,700	0.70 ▲	2.41	29,700	29,700	29,000	35,420	1,051,974,000
29/06/2011	29,000	0.00 ■■	0.00	30,000	30,000	29,000	48,000	1,392,000,000
28/06/2011	29,000	0.00 ■■	0.00	29,000	29,200	29,000	44,600	1,293,400,000
27/06/2011	29,000	0.00 ■■	0.00	29,100	29,300	29,000	44,430	1,288,470,000
24/06/2011	29,000	-0.30 ▼	-1.02	30,700	30,700	29,000	27,640	801,560,000
23/06/2011	29,300	-0.10 ▼	-0.34	29,400	29,400	29,000	40,910	1,198,663,000
22/06/2011	29,400	-0.30 ▼	-1.01	30,000	30,000	29,000	49,600	1,458,240,000
21/06/2011	29,700	0.20 ▲	0.68	30,000	30,000	29,700	56,700	1,683,990,000
20/06/2011	29,500	0.50 ▲	1.72	29,200	29,600	29,200	35,300	1,041,350,000
17/06/2011	29,000	-0.30 ▼	-1.02	30,000	30,200	29,000	43,170	1,251,930,000
16/06/2011	29,300	-0.10 ▼	-0.34	29,100	29,400	29,000	51,020	1,494,886,000
15/06/2011	29,400	-0.40 ▼	-1.34	30,000	30,000	29,400	37,100	1,090,740,000
14/06/2011	29,800	-0.20 ▼	-0.67	29,000	30,100	29,000	44,650	1,330,570,000
13/06/2011	30,000	-0.50 ▼	-1.64	30,500	30,500	30,000	44,310	1,329,300,000
10/06/2011	30,500	0.70 ▲	2.35	30,500	30,500	30,000	44,400	1,354,200,000
09/06/2011	29,800	1.30 ▲	4.56	28,500	29,800	28,500	40,820	1,216,436,000
08/06/2011	28,500	0.20 ▲	0.71	28,500	28,500	28,000	38,700	1,102,950,000
07/06/2011	28,300	1.00 ▲	3.66	28,500	28,600	28,200	44,180	1,250,294,000
06/06/2011	27,300	-1.40 ▼	-4.88	28,700	29,000	27,300	61,880	1,689,324,000
03/06/2011	28,700	-0.60 ▼	-2.05	29,400	29,500	28,700	25,020	718,074,000
02/06/2011	29,300	0.90 ▲	3.17	28,500	29,400	28,400	35,440	1,038,392,000
01/06/2011	28,400	1.00 ▲	3.65	28,000	28,500	27,500	27,330	776,172,000
31/05/2011	27,400	-0.70 ▼	-2.49	27,000	28,000	27,000	44,440	1,217,656,000
30/05/2011	28,100	-0.80 ▼	-2.77	27,500	28,800	27,500	65,300	1,834,930,000
27/05/2011	28,900	0.10 ▲	0.35	28,800	28,900	28,000	36,420	1,052,538,000
26/05/2011	28,800	0.60 ▲	2.13	28,200	28,800	26,800	55,300	1,592,640,000
25/05/2011	28,200	-1.40 ▼	-4.73	28,200	30,000	28,200	46,500	1,311,300,000
24/05/2011	29,600	-1.50 ▼	-4.82	31,100	31,500	29,600	91,020	2,694,192,000
23/05/2011	31,100	-0.10 ▼	-0.32	31,300	32,000	29,700	51,890	1,613,779,000
20/05/2011	31,200	-1.60 ▼	-4.88	32,500	32,500	31,200	116,260	3,627,312,000
19/05/2011	32,800	0.80 ▲	2.50	32,100	33,000	32,100	56,520	1,853,856,000
18/05/2011	32,000	0.60 ▲	1.91	31,500	32,000	30,200	55,630	1,780,160,000
17/05/2011	31,400	0.30 ▲	0.96	31,300	31,600	31,300	31,530	990,042,000
16/05/2011	31,100	-1.60 ▼	-4.89	32,400	32,500	31,100	51,390	1,598,229,000
13/05/2011	32,700	-0.10 ▼	-0.30	32,800	32,800	32,500	65,080	2,128,116,000
12/05/2011	32,800	0.20 ▲	0.61	32,300	32,800	32,300	49,370	1,619,336,000
11/05/2011	32,600	-1.00 ▼	-2.98	32,100	33,700	32,100	42,000	1,369,200,000
10/05/2011	33,600	-0.10 ▼	-0.30	33,700	33,700	33,600	43,320	1,455,552,000
09/05/2011	33,700	0.70 ▲	2.12	33,900	33,900	33,400	57,090	1,923,933,000
06/05/2011	33,000	-1.30 ▼	-3.79	34,000	34,000	33,000	47,770	1,576,410,000
05/05/2011	34,300	-0.20 ▼	-0.58	34,600	34,600	33,000	43,320	1,485,876,000
04/05/2011	34,500	0.30 ▲	0.88	34,900	34,900	34,500	41,000	1,414,500,000
29/04/2011	34,200	-1.40 ▼	-3.93	35,600	35,600	34,200	45,890	1,569,438,000
28/04/2011	35,600	0.10 ▲	0.28	35,600	35,600	33,800	176,530	6,284,468,000
27/04/2011	35,500	0.10 ▲	0.28	36,900	36,900	35,000	78,230	2,777,165,000
26/04/2011	36,900	0.10 ▲	0.27	36,100	37,400	36,100	74,120	2,735,028,000
25/04/2011	36,800	0.10 ▲	0.27	36,500	36,800	35,300	69,900	2,572,320,000
22/04/2011	36,700	1.40 ▲	3.97	35,500	36,700	35,500	60,330	2,214,111,000
21/04/2011	35,300	-1.60 ▼	-4.34	36,600	36,800	35,300	76,000	2,682,800,000
20/04/2011	36,900	0.00 ■■	0.00	36,400	37,000	36,400	114,250	4,215,825,000
19/04/2011	36,900	0.00 ■■	0.00	36,000	37,000	36,000	106,000	3,911,400,000
18/04/2011	36,900	0.00 ■■	0.00	35,500	36,900	35,500	5,348	197,341,200
15/04/2011	36,900	-1.10 ▼	-2.89	39,400	39,400	36,900	74,260	2,740,194,000
14/04/2011	38,000	-0.70 ▼	-1.81	37,600	38,000	37,500	84,210	3,199,980,000
13/04/2011	38,700	1.00 ▲	2.65	37,600	38,700	36,500	92,050	3,562,335,000
08/04/2011	37,700	0.30 ▲	0.80	35,600	37,700	35,600	68,340	2,576,418,000
07/04/2011	37,400	-0.70 ▼	-1.84	37,000	37,700	37,000	87,200	3,261,280,000
06/04/2011	38,100	1.80 ▲	4.96	35,000	38,100	35,000	130,410	4,968,621,000
05/04/2011	36,300	0.40 ▲	1.11	37,200	37,200	34,800	152,210	5,525,223,000
04/04/2011	35,900	1.70 ▲	4.97	34,200	35,900	34,200	98,840	3,548,356,000
01/04/2011	34,200	-1.80 ▼	-5.00	36,800	36,800	34,200	64,920	2,220,264,000
31/03/2011	36,000	0.00 ■■	0.00	37,000	37,000	36,000	69,440	2,499,840,000
30/03/2011	36,000	-1.50 ▼	-4.00	37,700	37,700	35,800	35,010	1,260,360,000
29/03/2011	37,500	1.20 ▲	3.31	36,100	37,500	34,600	38,860	1,457,250,000
28/03/2011	36,300	0.10 ▲	0.28	37,000	37,900	35,500	54,810	1,989,603,000
25/03/2011	36,200	-1.30 ▼	-3.47	37,000	37,000	36,000	21,500	778,300,000
24/03/2011	37,500	-0.50 ▼	-1.32	37,900	37,900	37,000	18,930	709,875,000
23/03/2011	38,000	0.00 ■■	0.00	38,900	38,900	37,000	36,680	1,393,840,000
22/03/2011	38,000	-0.90 ▼	-2.31	38,800	38,800	37,500	30,050	1,141,900,000
21/03/2011	38,900	0.00 ■■	0.00	38,800	38,900	37,900	54,530	2,121,217,000
18/03/2011	38,900	-0.30 ▼	-0.77	39,100	39,100	38,800	21,600	840,240,000
17/03/2011	39,200	0.00 ■■	0.00	39,600	39,600	37,300	24,600	964,320,000
16/03/2011	39,200	-0.10 ▼	-0.25	38,500	39,200	38,500	22,450	880,040,000
15/03/2011	39,300	-0.50 ▼	-1.26	39,800	39,800	39,300	24,300	954,990,000
14/03/2011	39,800	0.00 ■■	0.00	40,000	40,000	39,000	19,390	771,722,000
11/03/2011	39,800	0.00 ■■	0.00	40,000	40,000	39,700	35,850	1,426,830,000
10/03/2011	39,800	0.00 ■■	0.00	39,900	40,000	39,600	49,270	1,960,946,000
09/03/2011	39,800	-0.20 ▼	-0.50	39,900	39,900	39,800	18,500	736,300,000
08/03/2011	40,000	0.00 ■■	0.00	39,000	40,000	39,000	5,080	203,200,000
07/03/2011	40,000	0.00 ■■	0.00	39,000	40,000	39,000	37,500	1,500,000,000
04/03/2011	40,000	0.00 ■■	0.00	40,000	40,100	40,000	93,750	3,750,000,000
03/03/2011	40,000	-0.10 ▼	-0.25	40,500	41,000	40,000	86,950	3,478,000,000
02/03/2011	40,100	-2.10 ▼	-4.98	41,900	41,900	40,100	17,380	696,938,000
01/03/2011	42,200	0.00 ■■	0.00	41,000	42,200	41,000	21,010	886,622,000
28/02/2011	42,200	-0.30 ▼	-0.71	42,500	42,500	42,000	14,590	615,698,000
25/02/2011	42,500	0.50 ▲	1.19	42,000	42,500	41,500	37,550	1,595,875,000
24/02/2011	42,000	-1.00 ▼	-2.33	42,600	42,600	42,000	37,280	1,565,760,000
23/02/2011	43,000	0.40 ▲	0.94	44,500	44,500	43,000	17,770	764,110,000
22/02/2011	42,600	-1.60 ▼	-3.62	42,500	43,000	42,000	56,910	2,424,366,000
21/02/2011	44,200	-2.30 ▼	-4.95	44,300	45,500	44,200	22,390	989,638,000
18/02/2011	46,500	0.10 ▲	0.22	45,900	46,500	45,800	28,700	1,334,550,000
17/02/2011	46,400	0.00 ■■	0.00	46,700	46,700	46,000	75,610	3,508,304,000
16/02/2011	46,400	0.40 ▲	0.87	46,400	46,500	46,100	52,710	2,445,744,000
15/02/2011	46,000	-0.70 ▼	-1.50	46,800	46,800	46,000	25,300	1,163,800,000
14/02/2011	46,700	0.00 ■■	0.00	46,700	46,900	46,000	30,140	1,407,538,000
11/02/2011	46,700	1.50 ▲	3.32	46,000	46,700	46,000	112,480	5,252,816,000
10/02/2011	45,200	-1.80 ▼	-3.83	46,000	46,000	45,200	29,240	1,321,648,000
09/02/2011	47,000	0.00 ■■	0.00	47,000	47,000	47,000	44,550	2,093,850,000
08/02/2011	47,000	1.00 ▲	2.17	47,900	47,900	46,000	39,850	1,872,950,000
28/01/2011	46,000	1.50 ▲	3.37	44,500	46,700	44,500	102,660	4,722,360,000
27/01/2011	44,500	0.50 ▲	1.14	45,000	45,000	44,000	34,000	1,513,000,000
26/01/2011	44,000	0.20 ▲	0.46	43,200	44,300	43,100	46,100	2,028,400,000
25/01/2011	43,800	-0.20 ▼	-0.45	43,500	44,800	43,500	30,350	1,329,330,000
24/01/2011	44,000	-0.70 ▼	-1.57	44,000	44,400	44,000	60,730	2,672,120,000
21/01/2011	44,700	0.10 ▲	0.22	44,600	44,700	44,000	135,030	6,035,841,000
20/01/2011	44,600	0.10 ▲	0.22	44,000	44,600	44,000	82,530	3,680,838,000
19/01/2011	44,500	0.50 ▲	1.14	44,000	44,500	44,000	61,200	2,723,400,000
18/01/2011	44,000	-1.20 ▼	-2.65	44,000	45,500	43,500	75,170	3,307,480,000
17/01/2011	45,200	-0.10 ▼	-0.22	43,200	46,900	43,100	46,300	2,092,760,000
14/01/2011	45,300	0.30 ▲	0.67	45,000	45,500	44,500	43,120	1,953,336,000
13/01/2011	45,000	1.30 ▲	2.97	43,700	45,000	43,700	55,380	2,492,100,000
12/01/2011	43,700	-0.30 ▼	-0.68	43,000	44,500	43,000	65,330	2,854,921,000
11/01/2011	44,000	0.30 ▲	0.69	43,700	44,500	42,200	58,900	2,591,600,000
10/01/2011	43,700	0.10 ▲	0.23	42,800	44,000	42,600	48,200	2,106,340,000
07/01/2011	43,600	-2.00 ▼	-4.39	45,000	45,600	43,400	113,030	4,928,108,000
06/01/2011	45,600	-2.40 ▼	-5.00	47,000	48,000	45,600	108,300	4,938,480,000
05/01/2011	48,000	-0.10 ▼	-0.21	48,800	48,900	48,000	56,050	2,690,400,000
04/01/2011	48,100	2.20 ▲	4.79	45,800	48,100	45,800	74,550	3,585,855,000
31/12/2010	45,900	2.10 ▲	4.79	43,900	45,900	43,900	61,080	2,803,572,000
30/12/2010	43,800	-2.20 ▼	-4.78	45,000	45,000	43,700	162,090	7,099,542,000
29/12/2010	46,000	0.60 ▲	1.32	44,100	46,000	43,500	129,100	5,938,600,000
28/12/2010	45,400	-2.00 ▼	-4.22	47,400	47,800	45,100	145,870	6,622,498,000
27/12/2010	47,400	0.50 ▲	1.07	48,400	48,400	46,800	93,000	4,408,200,000
24/12/2010	46,900	-0.10 ▼	-0.21	45,200	47,100	45,200	92,000	4,314,800,000
23/12/2010	47,000	-1.40 ▼	-2.89	49,800	49,800	46,200	150,740	7,084,780,000
22/12/2010	48,400	-0.40 ▼	-0.82	49,000	49,000	47,600	152,630	7,387,292,000
21/12/2010	48,800	-0.20 ▼	-0.41	49,000	49,000	47,800	230,970	11,271,336,000
20/12/2010	49,000	-0.10 ▼	-0.20	48,400	50,000	47,800	109,500	5,365,500,000
17/12/2010	49,100	0.10 ▲	0.20	49,000	49,100	47,000	134,500	6,603,950,000
16/12/2010	49,000	2.00 ▲	4.26	47,000	49,000	44,700	237,200	11,622,800,000
15/12/2010	47,000	-2.00 ▼	-4.08	49,000	49,000	47,000	99,100	4,657,700,000
14/12/2010	49,000	0.00 ■■	0.00	48,900	49,000	46,600	49,060	2,403,940,000
13/12/2010	49,000	0.00 ■■	0.00	49,100	49,100	49,000	96,000	4,704,000,000
10/12/2010	49,000	-0.10 ▼	-0.20	47,000	49,400	47,000	70,010	3,430,490,000
09/12/2010	49,100	1.60 ▲	3.37	45,200	49,300	45,200	6,530	320,623,000
08/12/2010	47,500	-1.20 ▼	-2.46	47,300	47,500	47,300	18,690	887,775,000
07/12/2010	48,700	-0.80 ▼	-1.62	49,300	49,300	47,100	46,600	2,269,420,000
06/12/2010	49,500	0.50 ▲	1.02	50,000	50,000	46,600	12,700	628,650,000
03/12/2010	49,000	2.00 ▲	4.26	47,000	49,300	47,000	36,300	1,778,700,000
02/12/2010	47,000	0.00 ■■	0.00	46,000	47,000	46,000	26,600	1,250,200,000
01/12/2010	47,000	-0.20 ▼	-0.42	47,100	47,200	45,000	14,600	686,200,000
30/11/2010	47,200	0.00 ■■	0.00	48,900	48,900	47,000	12,820	605,104,000
29/11/2010	47,200	-0.60 ▼	-1.26	45,500	47,400	45,500	4,620	218,064,000
26/11/2010	47,800	0.00 ■■	0.00	49,000	49,000	45,500	6,420	306,876,000
25/11/2010	47,800	0.00 ■■	0.00	47,900	47,900	47,700	3,280	156,784,000
24/11/2010	47,800	0.00 ■■	0.00	47,800	47,800	47,800	200	9,560,000
23/11/2010	47,800	0.30 ▲	0.63	47,200	48,000	47,200	3,600	172,080,000
22/11/2010	47,500	-0.50 ▼	-1.04	47,500	47,500	47,500	2,000	95,000,000
19/11/2010	48,000	0.00 ■■	0.00	48,000	48,000	48,000	2,100	100,800,000
18/11/2010	48,000	0.00 ■■	0.00	49,000	49,000	48,000	1,100	52,800,000
17/11/2010	48,000	1.30 ▲	2.78	46,700	49,000	46,700	14,590	700,320,000
16/11/2010	46,700	-2.20 ▼	-4.50	48,800	48,800	46,700	3,740	174,658,000
15/11/2010	48,900	0.00 ■■	0.00	48,900	48,900	48,900	1,000	48,900,000
12/11/2010	48,900	-0.60 ▼	-1.21	47,200	48,900	47,100	6,310	308,559,000
11/11/2010	49,500	-0.20 ▼	-0.40	47,600	49,500	47,400	2,310	114,345,000
10/11/2010	49,700	-0.10 ▼	-0.20	49,800	49,800	47,400	3,500	173,950,000
09/11/2010	49,800	-0.20 ▼	-0.40	48,000	50,000	47,500	11,060	550,788,000
08/11/2010	50,000	0.00 ■■	0.00	50,000	50,000	48,500	29,730	1,486,500,000
05/11/2010	50,000	0.00 ■■	0.00	50,000	50,000	50,000	3,000	150,000,000
04/11/2010	50,000	0.90 ▲	1.83	46,700	50,000	46,700	9,630	481,500,000
03/11/2010	50,000	0.50 ▲	1.01	47,100	51,000	47,100	6,680	334,000,000
02/11/2010	49,500	-2.00 ▼	-3.88	51,500	52,000	49,000	5,200	257,400,000
01/11/2010	51,500	0.50 ▲	0.98	52,000	52,000	51,000	710	36,565,000
29/10/2010	51,000	1.00 ▲	2.00	50,500	51,000	48,000	18,000	918,000,000
28/10/2010	50,000	-2.50 ▼	-4.76	50,500	51,500	49,900	16,160	808,000,000
27/10/2010	52,500	0.00 ■■	0.00	53,000	53,500	50,000	20,750	1,089,375,000
26/10/2010	52,500	0.50 ▲	0.96	52,000	53,500	51,500	17,310	908,775,000
25/10/2010	52,000	0.00 ■■	0.00	50,000	52,000	50,000	26,200	1,362,400,000
22/10/2010	52,000	0.00 ■■	0.00	52,000	52,000	51,500	26,000	1,352,000,000
21/10/2010	52,000	0.00 ■■	0.00	51,500	52,000	50,000	20,500	1,066,000,000
20/10/2010	52,000	0.00 ■■	0.00	49,600	52,000	49,600	11,000	572,000,000
19/10/2010	52,000	0.50 ▲	0.97	52,000	53,500	50,000	64,120	3,334,240,000
18/10/2010	51,500	-1.00 ▼	-1.90	52,500	53,000	50,500	67,420	3,472,130,000
15/10/2010	52,500	-2.50 ▼	-4.55	52,500	55,000	52,500	79,650	4,181,625,000
14/10/2010	55,000	0.00 ■■	0.00	55,000	56,000	54,500	102,890	5,658,950,000
13/10/2010	55,000	0.00 ■■	0.00	55,000	55,000	52,000	366,930	20,181,150,000
01/01/1970	25,150	0.00 ■■	0.00	25,150	0	0	0	0

(ĐVT: 1,000 VNĐ)