Lịch sử giao dịch FCN - 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 FECON
FECON CORPORATION
Mã CK: FCN 12.55 ▲ +0.05 (+0.40%) (cập nhật 23:15 21/11/2024)
Đang giao dịch

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

FCN » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	12,550	0.05 ▲	0.40	12,500	12,550	12,400	4,580	57,479,000
20/11/2024	12,500	0.15 ▲	1.20	12,350	12,600	12,250	10,270	128,375,000
19/11/2024	12,350	-0.10 ▼	-0.81	12,450	12,500	12,350	6,350	78,422,500
18/11/2024	12,450	-0.05 ▼	-0.40	12,500	12,600	12,400	16,880	210,156,000
15/11/2024	12,500	0.00 ■■	0.00	12,500	12,700	12,450	32,850	410,625,000
14/11/2024	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	18,450	230,625,000
13/11/2024	12,800	0.15 ▲	1.17	12,650	12,850	12,500	15,060	192,768,000
12/11/2024	12,650	-0.20 ▼	-1.58	12,850	12,900	12,650	15,710	198,731,500
11/11/2024	12,850	0.10 ▲	0.78	12,750	12,850	12,700	13,940	179,129,000
08/11/2024	12,750	0.05 ▲	0.39	12,700	12,850	12,500	20,230	257,932,500
07/11/2024	12,700	0.05 ▲	0.39	12,650	12,900	12,600	16,760	212,852,000
06/11/2024	12,650	0.25 ▲	1.98	12,400	12,900	12,400	18,270	231,115,500
05/11/2024	12,400	-0.35 ▼	-2.82	12,750	12,750	12,400	29,730	368,652,000
04/11/2024	12,750	-0.15 ▼	-1.18	12,900	12,950	12,700	14,410	183,727,500
01/11/2024	12,900	-0.15 ▼	-1.16	13,050	13,100	12,900	15,610	201,369,000
31/10/2024	13,050	-0.10 ▼	-0.77	13,150	13,200	13,000	18,600	242,730,000
30/10/2024	13,150	-0.05 ▼	-0.38	13,200	13,300	13,050	11,130	146,359,500
29/10/2024	13,200	0.00 ■■	0.00	13,200	13,400	13,150	6,600	87,120,000
28/10/2024	13,200	-0.10 ▼	-0.76	13,300	13,400	13,000	4,570	60,324,000
25/10/2024	13,300	0.00 ■■	0.00	13,300	13,300	13,100	15,870	211,071,000
24/10/2024	13,300	0.00 ■■	0.00	13,300	13,450	13,200	29,260	389,158,000
23/10/2024	13,300	0.30 ▲	2.26	13,000	13,400	12,950	15,250	202,825,000
22/10/2024	13,000	-0.20 ▼	-1.54	13,200	13,250	12,900	19,180	249,340,000
21/10/2024	13,200	-0.25 ▼	-1.89	13,450	13,500	13,200	9,090	119,988,000
18/10/2024	13,450	0.30 ▲	2.23	13,150	13,450	13,000	17,600	236,720,000
17/10/2024	13,150	-0.25 ▼	-1.90	13,400	13,400	13,000	20,370	267,865,500
16/10/2024	13,400	-0.20 ▼	-1.49	13,600	13,550	13,300	10,900	146,060,000
15/10/2024	13,600	0.20 ▲	1.47	13,400	14,200	13,250	70,810	963,016,000
14/10/2024	13,400	0.30 ▲	2.24	13,100	13,400	13,100	37,570	503,438,000
11/10/2024	13,100	-0.10 ▼	-0.76	13,200	13,250	13,050	9,430	123,533,000
10/10/2024	13,200	0.20 ▲	1.52	13,000	13,250	13,000	22,720	299,904,000
09/10/2024	13,000	0.00 ■■	0.00	13,000	13,150	12,950	20,070	260,910,000
08/10/2024	13,000	0.00 ■■	0.00	13,000	13,150	12,900	12,680	164,840,000
07/10/2024	13,000	0.05 ▲	0.38	12,950	13,150	12,950	9,300	120,900,000
04/10/2024	12,950	-0.25 ▼	-1.93	13,200	13,200	12,950	10,400	134,680,000
03/10/2024	13,200	-0.10 ▼	-0.76	13,300	13,350	13,100	33,710	444,972,000
02/10/2024	13,300	-0.15 ▼	-1.13	13,450	13,450	13,250	28,220	375,326,000
01/10/2024	13,450	-0.20 ▼	-1.49	13,650	13,800	13,300	66,650	896,442,500
30/09/2024	13,650	0.30 ▲	2.20	13,350	13,650	13,250	50,250	685,912,500
27/09/2024	13,350	0.05 ▲	0.37	13,300	13,350	13,250	29,550	394,492,500
26/09/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,250	32,410	431,053,000
25/09/2024	13,300	0.20 ▲	1.50	13,100	13,350	13,050	65,620	872,746,000
24/09/2024	13,100	0.00 ■■	0.00	13,100	13,100	12,900	19,910	260,821,000
23/09/2024	13,100	0.10 ▲	0.76	13,000	13,100	12,950	32,980	432,038,000
20/09/2024	13,000	0.15 ▲	1.15	12,850	13,050	12,900	54,840	712,920,000
19/09/2024	12,850	0.15 ▲	1.17	12,700	12,850	12,650	13,760	176,816,000
18/09/2024	12,700	-0.10 ▼	-0.79	12,800	12,800	12,550	18,330	232,791,000
17/09/2024	12,800	0.25 ▲	1.95	12,550	12,800	12,500	12,480	159,744,000
16/09/2024	12,550	0.00 ■■	0.00	12,550	12,700	12,450	10,680	134,034,000
13/09/2024	12,550	-0.10 ▼	-0.80	12,650	12,650	12,450	13,030	163,526,500
12/09/2024	12,650	0.25 ▲	1.98	12,400	12,700	12,400	17,740	224,411,000
11/09/2024	12,400	-0.15 ▼	-1.21	12,550	12,700	12,400	15,880	196,912,000
10/09/2024	12,550	-0.20 ▼	-1.59	12,750	12,800	12,500	31,520	395,576,000
09/09/2024	12,750	-0.15 ▼	-1.18	12,900	12,900	12,600	18,790	239,572,500
06/09/2024	12,900	-0.10 ▼	-0.78	13,000	13,100	12,850	22,420	289,218,000
05/09/2024	13,000	-0.25 ▼	-1.92	13,250	13,250	13,000	29,580	384,540,000
04/09/2024	13,250	0.60 ▲	4.53	12,650	13,250	12,450	63,260	838,195,000
30/08/2024	12,650	0.10 ▲	0.79	12,550	12,650	12,500	14,150	178,997,500
29/08/2024	12,550	-0.05 ▼	-0.40	12,600	12,700	12,550	12,080	151,604,000
28/08/2024	12,600	0.00 ■■	0.00	12,600	12,700	12,500	16,070	202,482,000
27/08/2024	12,600	-0.05 ▼	-0.40	12,650	12,700	12,500	39,170	493,542,000
26/08/2024	12,650	-0.25 ▼	-1.98	12,900	13,050	12,650	25,710	325,231,500
23/08/2024	12,900	0.10 ▲	0.78	12,800	12,950	12,750	54,220	699,438,000
22/08/2024	12,800	-0.10 ▼	-0.78	12,900	12,950	12,700	17,100	218,880,000
21/08/2024	12,900	0.10 ▲	0.78	12,800	13,200	12,800	37,070	478,203,000
20/08/2024	12,800	0.15 ▲	1.17	12,650	12,950	12,500	56,890	728,192,000
19/08/2024	12,650	0.05 ▲	0.40	12,600	12,850	12,650	20,000	253,000,000
16/08/2024	12,600	0.35 ▲	2.78	12,250	12,600	12,250	65,750	828,450,000
15/08/2024	12,250	0.10 ▲	0.82	12,150	12,450	12,050	20,330	249,042,500
14/08/2024	12,150	-0.20 ▼	-1.65	12,350	12,400	12,150	8,010	97,321,500
13/08/2024	12,350	-0.15 ▼	-1.21	12,500	12,500	12,100	30,920	381,862,000
12/08/2024	12,500	0.25 ▲	2.00	12,250	12,700	12,100	31,210	390,125,000
09/08/2024	12,250	0.00 ■■	0.00	12,250	12,350	12,150	20,820	255,045,000
08/08/2024	12,250	0.55 ▲	4.49	11,700	12,500	11,400	65,670	804,457,500
07/08/2024	11,700	0.15 ▲	1.28	11,550	11,700	11,000	15,790	184,743,000
06/08/2024	11,550	0.15 ▲	1.30	11,400	11,650	11,400	38,100	440,055,000
05/08/2024	11,400	-0.85 ▼	-7.46	12,250	12,250	11,400	64,470	734,958,000
02/08/2024	12,250	-0.25 ▼	-2.04	12,500	12,450	11,950	33,500	410,375,000
01/08/2024	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	27,690	346,125,000
31/07/2024	13,000	-0.10 ▼	-0.77	13,100	13,200	12,950	15,040	195,520,000
30/07/2024	13,100	-0.10 ▼	-0.76	13,200	13,250	12,900	11,340	148,554,000
29/07/2024	13,200	0.05 ▲	0.38	13,150	13,400	13,100	12,490	164,868,000
26/07/2024	13,150	0.00 ■■	0.00	13,150	13,250	13,150	6,760	88,894,000
25/07/2024	13,150	-0.15 ▼	-1.14	13,300	13,200	12,400	24,960	328,224,000
24/07/2024	13,300	0.00 ■■	0.00	13,300	13,350	13,000	18,080	240,464,000
23/07/2024	13,300	-0.20 ▼	-1.50	13,500	13,550	13,250	32,340	430,122,000
22/07/2024	13,500	-0.05 ▼	-0.37	13,550	13,600	13,400	41,700	562,950,000
19/07/2024	13,550	-0.10 ▼	-0.74	13,650	13,800	13,500	25,710	348,370,500
18/07/2024	13,650	0.40 ▲	2.93	13,250	13,700	13,300	46,100	629,265,000
17/07/2024	13,250	-0.70 ▼	-5.28	13,950	14,100	13,200	49,240	652,430,000
16/07/2024	13,950	-0.05 ▼	-0.36	14,000	14,100	13,900	14,730	205,483,500
15/07/2024	14,000	-0.10 ▼	-0.71	14,100	14,150	13,900	23,420	327,880,000
12/07/2024	14,100	-0.20 ▼	-1.42	14,300	14,300	14,000	49,550	698,655,000
11/07/2024	14,300	-0.05 ▼	-0.35	14,350	14,500	14,200	25,090	358,787,000
10/07/2024	14,350	-0.20 ▼	-1.39	14,550	14,550	14,300	18,710	268,488,500
09/07/2024	14,550	0.35 ▲	2.41	14,200	14,550	14,100	31,380	456,579,000
08/07/2024	14,200	-0.10 ▼	-0.70	14,300	14,350	14,150	25,630	363,946,000
05/07/2024	14,300	0.10 ▲	0.70	14,200	14,450	14,100	17,920	256,256,000
04/07/2024	14,200	-0.25 ▼	-1.76	14,450	14,450	14,200	23,650	335,830,000
03/07/2024	14,450	-0.05 ▼	-0.35	14,500	14,550	14,300	22,990	332,205,500
02/07/2024	14,500	0.05 ▲	0.34	14,450	14,700	14,250	23,420	339,590,000
01/07/2024	14,450	-0.65 ▼	-4.50	15,100	14,950	14,400	34,530	498,958,500
28/06/2024	15,100	0.80 ▲	5.30	14,300	15,100	13,950	133,020	2,008,602,000
27/06/2024	14,300	0.50 ▲	3.50	13,800	14,300	13,600	48,380	691,834,000
26/06/2024	13,800	0.00 ■■	0.00	13,800	13,900	13,650	19,460	268,548,000
25/06/2024	13,800	0.15 ▲	1.09	13,650	13,900	13,650	32,730	451,674,000
24/06/2024	13,650	-0.75 ▼	-5.49	14,400	14,600	13,650	85,250	1,163,662,500
21/06/2024	14,400	0.00 ■■	0.00	14,400	14,500	14,350	23,050	331,920,000
20/06/2024	14,400	-0.30 ▼	-2.08	14,700	14,700	14,350	45,470	654,768,000
19/06/2024	14,700	0.05 ▲	0.34	14,650	14,800	14,550	76,550	1,125,285,000
18/06/2024	14,650	-0.05 ▼	-0.34	14,700	14,900	14,600	40,110	587,611,500
17/06/2024	14,700	-0.15 ▼	-1.02	14,850	14,950	14,550	54,710	804,237,000
14/06/2024	14,850	-0.10 ▼	-0.67	14,950	15,250	14,850	144,480	2,145,528,000
13/06/2024	14,950	-0.15 ▼	-1.00	15,100	15,200	14,950	41,570	621,471,500
12/06/2024	15,100	0.20 ▲	1.32	14,900	15,100	14,850	33,320	503,132,000
11/06/2024	14,900	-0.35 ▼	-2.35	15,250	15,350	14,900	70,940	1,057,006,000
10/06/2024	15,250	0.20 ▲	1.31	15,050	15,350	15,000	87,950	1,341,237,500
07/06/2024	15,050	0.00 ■■	0.00	15,050	15,200	14,900	70,340	1,058,617,000
06/06/2024	15,050	-0.25 ▼	-1.66	15,300	15,450	15,050	76,350	1,149,067,500
05/06/2024	15,300	0.00 ■■	0.00	15,300	15,500	15,100	75,350	1,152,855,000
04/06/2024	15,300	-0.15 ▼	-0.98	15,450	15,550	15,250	106,310	1,626,543,000
03/06/2024	15,450	0.20 ▲	1.29	15,250	15,500	15,200	144,200	2,227,890,000
31/05/2024	15,250	-0.10 ▼	-0.66	15,350	15,450	15,100	68,100	1,038,525,000
30/05/2024	15,350	0.25 ▲	1.63	15,100	15,500	14,850	96,680	1,484,038,000
29/05/2024	15,100	-0.15 ▼	-0.99	15,250	15,450	14,200	69,920	1,055,792,000
28/05/2024	15,250	0.35 ▲	2.30	14,900	15,400	15,000	135,430	2,065,307,500
27/05/2024	14,900	0.20 ▲	1.34	14,700	14,950	14,500	63,630	948,087,000
24/05/2024	14,700	-1.10 ▼	-7.48	15,800	15,850	14,700	246,920	3,629,724,000
23/05/2024	15,800	0.30 ▲	1.90	15,500	15,850	15,350	153,700	2,428,460,000
22/05/2024	15,500	-0.40 ▼	-2.58	15,900	16,050	15,400	195,360	3,028,080,000
21/05/2024	15,900	0.10 ▲	0.63	15,800	16,150	15,750	300,790	4,782,561,000
20/05/2024	15,800	0.15 ▲	0.95	15,650	16,100	15,650	240,980	3,807,484,000
17/05/2024	15,650	-0.05 ▼	-0.32	15,700	15,850	15,400	168,090	2,630,608,500
16/05/2024	15,700	0.20 ▲	1.27	15,500	16,000	15,500	200,770	3,152,089,000
15/05/2024	15,500	0.10 ▲	0.65	15,400	15,750	15,300	108,790	1,686,245,000
14/05/2024	15,400	-0.20 ▼	-1.30	15,600	15,800	15,350	78,130	1,203,202,000
13/05/2024	15,600	-0.15 ▼	-0.96	15,750	15,800	15,400	106,800	1,666,080,000
10/05/2024	15,750	-0.05 ▼	-0.32	15,800	16,200	15,600	143,630,000	2,262,172,500,000
09/05/2024	15,800	0.40 ▲	2.53	15,400	16,050	15,400	294,310	4,650,098,000
08/05/2024	15,400	-0.05 ▼	-0.32	15,450	15,400	15,000	52,170	803,418,000
02/05/2024	14,850	-0.10 ▼	-0.67	14,950	15,050	14,600	126,970	1,885,504,500
26/04/2024	14,950	0.90 ▲	6.02	14,050	14,950	13,700	129,120	1,930,344,000
25/04/2024	14,050	0.35 ▲	2.49	13,700	14,150	13,650	107,400	1,508,970,000
24/04/2024	13,700	0.55 ▲	4.01	13,150	13,850	13,200	89,820	1,230,534,000
23/04/2024	13,150	-0.20 ▼	-1.52	13,350	13,800	13,150	57,400	754,810,000
22/04/2024	13,350	0.30 ▲	2.25	13,050	13,450	13,200	58,570	781,909,500
19/04/2024	13,050	-0.70 ▼	-5.36	13,750	13,600	13,000	159,470	2,081,083,500
17/04/2024	13,750	-0.20 ▼	-1.45	13,950	14,250	13,750	66,700	917,125,000
16/04/2024	13,950	-0.70 ▼	-5.02	14,650	14,600	13,900	172,180	2,401,911,000
15/04/2024	14,650	-1.05 ▼	-7.17	15,700	15,650	14,650	173,500	2,541,775,000
12/04/2024	15,700	-0.05 ▼	-0.32	15,750	15,750	15,100	140,690	2,208,833,000
11/04/2024	15,750	0.00 ■■	0.00	15,750	15,800	15,500	69,070	1,087,852,500
10/04/2024	15,750	0.00 ■■	0.00	15,750	15,900	15,650	79,480	1,251,810,000
09/04/2024	15,750	0.10 ▲	0.63	15,650	15,750	15,550	66,250	1,043,437,500
08/04/2024	15,650	0.05 ▲	0.32	15,600	15,950	15,600	107,210	1,677,836,500
05/04/2024	15,650	0.05 ▲	0.32	15,600	16,000	15,250	96,240	1,506,156,000
04/04/2024	15,600	-0.40 ▼	-2.56	16,000	16,000	15,500	235,420	3,672,552,000
03/04/2024	16,000	-0.70 ▼	-4.38	16,700	16,900	15,800	337,060	5,392,960,000
02/04/2024	16,700	-0.20 ▼	-1.20	16,900	16,950	16,600	190,530	3,181,851,000
01/04/2024	16,900	0.30 ▲	1.78	16,600	17,100	16,600	273,220	4,617,418,000
29/03/2024	16,600	0.10 ▲	0.60	16,500	16,650	16,350	150,710	2,501,786,000
28/03/2024	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	140,580	2,319,570,000
27/03/2024	16,600	0.05 ▲	0.30	16,550	16,850	16,450	206,300	3,424,580,000
26/03/2024	16,550	0.00 ■■	0.00	16,550	16,600	16,350	134,770	2,230,443,500
25/03/2024	16,550	0.30 ▲	1.81	16,250	16,800	16,100	527,710	8,733,600,500
22/03/2024	16,250	0.20 ▲	1.23	16,050	16,450	15,950	441,790	7,179,087,500
21/03/2024	16,050	-0.15 ▼	-0.93	16,200	16,400	15,950	332,380	5,334,699,000
20/03/2024	16,200	0.70 ▲	4.32	15,500	16,200	15,500	231,210	3,745,602,000
19/03/2024	15,500	-0.45 ▼	-2.90	15,950	16,100	15,500	234,490	3,634,595,000
18/03/2024	15,950	-0.45 ▼	-2.82	16,400	16,500	15,300	592,700	9,453,565,000
15/03/2024	16,400	0.15 ▲	0.91	16,250	16,500	15,900	413,950	6,788,780,000
14/03/2024	16,250	0.65 ▲	4.00	15,600	16,300	15,500	624,810	10,153,162,500
13/03/2024	15,600	0.05 ▲	0.32	15,550	16,150	15,600	643,430	10,037,508,000
12/03/2024	15,550	0.10 ▲	0.64	15,450	15,850	15,250	544,440	8,466,042,000
11/03/2024	15,450	0.15 ▲	0.97	15,300	15,850	15,150	469,630	7,255,783,500
08/03/2024	15,300	0.20 ▲	1.31	15,100	15,650	14,950	855,810	13,093,893,000
07/03/2024	15,100	1.00 ▲	6.62	14,100	15,150	14,800	356,860	5,388,586,000
06/03/2024	14,950	-0.45 ▼	-3.01	15,400	15,450	14,950	274,160	4,098,692,000
05/03/2024	15,400	0.80 ▲	5.19	14,600	15,400	14,600	974,250	15,003,450,000
04/03/2024	14,600	0.05 ▲	0.34	14,550	14,800	14,450	288,630	4,213,998,000
01/03/2024	14,550	0.40 ▲	2.75	14,150	14,600	14,000	411,860	5,992,563,000
29/02/2024	14,150	-0.05 ▼	-0.35	14,200	14,300	14,000	169,750	2,401,962,500
28/02/2024	14,200	0.00 ■■	0.00	14,200	14,350	14,100	124,030	1,761,226,000
27/02/2024	14,200	0.10 ▲	0.70	14,100	14,350	14,100	141,920	2,015,264,000
26/02/2024	14,100	0.10 ▲	0.71	14,000	14,100	13,750	222,510	3,137,391,000
23/02/2024	14,150	-0.55 ▼	-3.89	14,700	14,750	14,050	337,630	4,777,464,500
22/02/2024	14,700	0.10 ▲	0.68	14,600	14,950	14,600	293,650	4,316,655,000
21/02/2024	14,600	-0.05 ▼	-0.34	14,650	14,700	14,400	185,980	2,715,308,000
20/02/2024	14,650	-0.25 ▼	-1.71	14,900	15,000	14,600	210,600	3,085,290,000
19/02/2024	14,900	0.30 ▲	2.01	14,600	14,900	14,550	351,840	5,242,416,000
16/02/2024	14,600	0.05 ▲	0.34	14,550	14,650	14,450	197,460	2,882,916,000
15/02/2024	14,550	0.45 ▲	3.09	14,100	14,650	14,150	290,470	4,226,338,500
07/02/2024	14,100	0.00 ■■	0.00	14,100	14,150	13,950	113,120	1,594,992,000
06/02/2024	14,100	0.10 ▲	0.71	14,000	14,100	13,950	114,570	1,615,437,000
05/02/2024	14,000	-0.20 ▼	-1.43	14,200	14,250	14,000	157,310	2,202,340,000
02/02/2024	14,200	0.00 ■■	0.00	14,200	14,450	14,150	178,330	2,532,286,000
01/02/2024	14,200	0.05 ▲	0.35	14,150	14,200	14,050	109,710	1,557,882,000
31/01/2024	14,150	-0.15 ▼	-1.06	14,300	14,500	14,150	123,660	1,749,789,000
30/01/2024	14,300	0.15 ▲	1.05	14,150	14,300	14,100	97,160	1,389,388,000
29/01/2024	14,150	0.00 ■■	0.00	14,150	14,300	14,150	63,530	898,949,500
19/01/2024	14,200	-0.05 ▼	-0.35	14,250	14,400	14,150	97,770	1,388,334,000
18/01/2024	14,250	0.10 ▲	0.70	14,150	14,300	14,100	108,450	1,545,412,500
17/01/2024	14,150	-0.05 ▼	-0.35	14,200	14,300	14,100	101,100	1,430,565,000
16/01/2024	14,200	0.25 ▲	1.76	13,950	14,200	13,700	98,890	1,404,238,000
15/01/2024	13,950	-0.15 ▼	-1.08	14,100	14,300	13,950	117,710	1,642,054,500
12/01/2024	14,100	-0.75 ▼	-5.32	14,850	14,850	14,050	386,930	5,455,713,000
11/01/2024	14,850	0.15 ▲	1.01	14,700	14,900	14,600	153,120	2,273,832,000
10/01/2024	14,700	-0.05 ▼	-0.34	14,750	14,950	14,550	263,100	3,867,570,000
09/01/2024	14,750	-0.15 ▼	-1.02	14,900	15,000	14,700	147,760	2,179,460,000
08/01/2024	14,900	0.25 ▲	1.68	14,650	15,150	14,700	318,310	4,742,819,000
05/01/2024	14,650	0.05 ▲	0.34	14,600	14,800	14,550	126,240	1,849,416,000
04/01/2024	14,600	-0.20 ▼	-1.37	14,800	14,900	14,600	167,890	2,451,194,000
03/01/2024	14,800	0.40 ▲	2.70	14,400	14,950	14,250	338,510	5,009,948,000
02/01/2024	14,400	0.05 ▲	0.35	14,350	14,550	14,250	97,180	1,399,392,000
29/12/2023	14,350	-0.05 ▼	-0.35	14,400	14,550	14,350	124,330	1,784,135,500
28/12/2023	14,400	-0.10 ▼	-0.69	14,500	14,550	14,250	131,310	1,890,864,000
27/12/2023	14,500	0.00 ■■	0.00	14,500	14,650	14,400	130,120	1,886,740,000
26/12/2023	14,500	0.05 ▲	0.34	14,450	14,650	14,400	155,470	2,254,315,000
25/12/2023	14,450	0.25 ▲	1.73	14,200	14,450	14,100	145,170	2,097,706,500
22/12/2023	14,200	0.00 ■■	0.00	14,200	14,300	14,100	82,180	1,166,956,000
21/12/2023	14,200	0.05 ▲	0.35	14,150	14,250	14,100	68,240	969,008,000
20/12/2023	14,150	0.10 ▲	0.71	14,050	14,500	14,100	125,440	1,774,976,000
19/12/2023	14,050	0.15 ▲	1.07	13,900	14,050	13,750	129,100	1,813,855,000
18/12/2023	13,900	-0.30 ▼	-2.16	14,200	14,250	13,900	153,920	2,139,488,000
15/12/2023	14,200	-0.25 ▼	-1.76	14,450	14,600	14,100	127,130	1,805,246,000
14/12/2023	14,450	-0.15 ▼	-1.04	14,600	14,700	14,300	120,830	1,745,993,500
13/12/2023	14,500	-0.10 ▼	-0.69	14,600	0	0	282,460	4,095,670,000
12/12/2023	14,600	-0.10 ▼	-0.68	14,700	14,850	14,600	90,400	1,319,840,000
11/12/2023	14,700	0.30 ▲	2.04	14,400	14,700	14,200	140,850	2,070,495,000
08/12/2023	14,400	-0.30 ▼	-2.08	14,700	14,800	14,350	179,790	2,588,976,000
07/12/2023	14,700	-0.35 ▼	-2.38	15,050	15,150	14,400	336,390	4,944,933,000
06/12/2023	15,050	0.40 ▲	2.66	14,650	15,100	14,650	312,800	4,707,640,000
05/12/2023	14,650	-0.10 ▼	-0.68	14,750	14,850	14,550	221,840	3,249,956,000
04/12/2023	14,750	0.90 ▲	6.10	13,850	14,800	14,000	382,190	5,637,302,500
02/12/2023	13,850	-0.05 ▼	-0.36	13,900	14,100	13,650	132,930	1,841,080,500
01/12/2023	13,850	-0.05 ▼	-0.36	13,900	14,100	13,650	132,930	1,841,080,500
30/11/2023	13,650	-0.25 ▼	-1.83	13,900	14,100	13,650	191,290	2,611,108,500
29/11/2023	13,900	0.20 ▲	1.44	13,700	13,950	13,650	125,380	1,742,782,000
28/11/2023	13,700	0.10 ▲	0.73	13,600	13,800	13,400	177,590	2,432,983,000
27/11/2023	13,600	0.00 ■■	0.00	13,600	13,850	13,550	83,010	1,128,936,000
24/11/2023	13,600	-0.10 ▼	-0.74	13,700	13,850	13,100	344,380	4,683,568,000
23/11/2023	13,700	-0.90 ▼	-6.57	14,600	14,750	13,700	285,620	3,912,994,000
22/11/2023	14,600	0.15 ▲	1.03	14,450	14,950	14,400	322,810	4,713,026,000
21/11/2023	14,450	0.30 ▲	2.08	14,150	14,650	14,250	285,630	4,127,353,500
20/11/2023	14,150	0.00 ■■	0.00	14,150	14,200	13,700	157,800	2,232,870,000
17/11/2023	14,150	-0.05 ▼	-0.35	14,200	14,700	13,850	486,770	6,887,795,500
16/11/2023	14,200	0.25 ▲	1.76	13,950	14,200	13,800	144,470	2,051,474,000
15/11/2023	13,950	0.00 ■■	0.00	13,950	14,450	13,800	227,460	3,173,067,000
14/11/2023	13,950	0.10 ▲	0.72	13,850	14,100	13,700	180,470	2,517,556,500
13/11/2023	13,850	-0.05 ▼	-0.36	13,900	14,100	13,550	229,880	3,183,838,000
10/11/2023	13,900	-0.05 ▼	-0.36	13,950	14,500	13,600	294,120	4,088,268,000
09/11/2023	13,950	0.40 ▲	2.87	13,550	14,250	13,650	338,950	4,728,352,500
08/11/2023	13,550	0.85 ▲	6.27	12,700	13,550	12,700	343,310	4,651,850,500
07/11/2023	12,700	-0.25 ▼	-1.97	12,950	13,200	12,600	188,490	2,393,823,000
06/11/2023	12,950	0.05 ▲	0.39	12,900	13,100	12,700	159,110	2,060,474,500
03/11/2023	12,900	0.20 ▲	1.55	12,700	13,150	12,600	258,340	3,332,586,000
02/11/2023	12,700	0.80 ▲	6.30	11,900	12,700	12,050	234,710	2,980,817,000
01/11/2023	11,900	0.60 ▲	5.04	11,300	11,900	10,900	198,940	2,367,386,000
31/10/2023	11,300	-0.50 ▼	-4.42	11,800	12,100	11,200	210,250	2,375,825,000
30/10/2023	11,800	-0.70 ▼	-5.93	12,500	12,450	11,800	100,990	1,191,682,000
27/10/2023	12,500	-0.10 ▼	-0.80	12,600	12,750	11,800	276,090	3,451,125,000
26/10/2023	12,600	-0.90 ▼	-7.14	13,500	13,350	12,600	377,650	4,758,390,000
25/10/2023	13,500	-0.30 ▼	-2.22	13,800	13,950	13,500	141,510	1,910,385,000
24/10/2023	13,800	0.35 ▲	2.54	13,450	13,850	13,300	125,410	1,730,658,000
23/10/2023	13,450	-0.40 ▼	-2.97	13,850	13,950	13,450	106,480	1,432,156,000
20/10/2023	13,850	0.45 ▲	3.25	13,400	13,950	13,100	178,550	2,472,917,500
19/10/2023	13,400	0.40 ▲	2.99	13,000	13,500	12,800	280,540	3,759,236,000
18/10/2023	13,000	-0.95 ▼	-7.31	13,950	14,500	13,000	415,760	5,404,880,000
17/10/2023	13,950	-1.00 ▼	-7.17	14,950	15,150	13,950	198,400	2,767,680,000
16/10/2023	14,950	-0.50 ▼	-3.34	15,450	15,500	14,900	195,070	2,916,296,500
13/10/2023	15,450	-0.05 ▼	-0.32	15,500	15,550	14,950	232,080	3,585,636,000
12/10/2023	15,500	-0.10 ▼	-0.65	15,600	15,900	15,400	219,680	3,405,040,000
11/10/2023	15,600	0.30 ▲	1.92	15,300	15,700	15,100	214,460	3,345,576,000
10/10/2023	15,300	-0.20 ▼	-1.31	15,500	15,850	15,300	329,850	5,046,705,000
09/10/2023	15,500	0.30 ▲	1.94	15,200	15,650	15,100	223,870	3,469,985,000
06/10/2023	15,200	0.30 ▲	1.97	14,900	15,300	14,750	190,680	2,898,336,000
05/10/2023	14,900	0.00 ■■	0.00	14,900	15,450	14,850	296,950	4,424,555,000
04/10/2023	14,900	0.40 ▲	2.68	14,500	15,100	13,800	245,630	3,659,887,000
03/10/2023	14,500	-0.75 ▼	-5.17	15,250	15,500	14,500	379,760	5,506,520,000
02/10/2023	15,250	0.65 ▲	4.26	14,600	15,600	14,500	300,410	4,581,252,500
29/09/2023	14,600	0.25 ▲	1.71	14,350	14,850	14,400	246,450	3,598,170,000
28/09/2023	14,350	-0.65 ▼	-4.53	15,000	15,000	14,250	258,210	3,705,313,500
27/09/2023	15,000	0.75 ▲	5.00	14,250	15,000	13,550	389,520	5,842,800,000
26/09/2023	14,250	-1.05 ▼	-7.37	15,300	15,600	14,250	455,260	6,487,455,000
22/09/2023	16,450	-1.20 ▼	-7.29	17,650	17,350	16,450	745,880	12,269,726,000
21/09/2023	17,650	-0.55 ▼	-3.12	18,200	18,650	17,650	424,690	7,495,778,500
20/09/2023	18,200	0.15 ▲	0.82	18,050	18,500	17,150	838,490	15,260,518,000
19/09/2023	18,050	-1.35 ▼	-7.48	19,400	19,700	18,050	1,407,880	25,412,234,000
18/09/2023	19,400	0.40 ▲	2.06	19,000	19,400	18,850	349,670	6,783,598,000
15/09/2023	19,150	-0.25 ▼	-1.31	19,400	19,400	19,150	69,920	1,338,968,000
14/09/2023	19,400	0.15 ▲	0.77	19,250	19,650	18,900	624,150	12,108,510,000
13/09/2023	19,250	1.25 ▲	6.49	18,000	19,250	18,300	1,362,910	26,236,017,500
12/09/2023	18,000	0.85 ▲	4.72	17,150	18,000	16,900	422,970	7,613,460,000
11/09/2023	17,150	-0.40 ▼	-2.33	17,550	18,000	17,150	476,470	8,171,460,500
08/09/2023	17,550	-0.05 ▼	-0.28	17,600	17,800	17,400	329,680	5,785,884,000
07/09/2023	17,600	0.50 ▲	2.84	17,100	18,100	17,500	786,440	13,841,344,000
06/09/2023	17,100	0.20 ▲	1.17	16,900	17,100	16,600	421,690	7,210,899,000
05/09/2023	16,900	0.65 ▲	3.85	16,250	17,000	16,400	376,350	6,360,315,000
31/08/2023	16,250	0.40 ▲	2.46	15,850	16,400	16,000	338,080	5,493,800,000
30/08/2023	15,850	-0.05 ▼	-0.32	15,900	16,100	15,700	242,300	3,840,455,000
29/08/2023	15,900	0.20 ▲	1.26	15,700	16,200	15,800	283,970	4,515,123,000
28/08/2023	15,700	0.20 ▲	1.27	15,500	15,700	15,450	200,490	3,147,693,000
25/08/2023	15,500	-0.20 ▼	-1.29	15,700	16,000	15,500	232,760	3,607,780,000
24/08/2023	15,700	0.35 ▲	2.23	15,350	15,750	15,100	309,470	4,858,679,000
23/08/2023	15,350	0.00 ■■	0.00	15,350	15,750	15,350	141,620	2,173,867,000
22/08/2023	15,350	0.10 ▲	0.65	15,250	15,500	14,400	344,670	5,290,684,500
21/08/2023	15,250	-0.85 ▼	-5.57	16,100	16,100	15,200	366,040	5,582,110,000
18/08/2023	16,100	-1.20 ▼	-7.45	17,300	17,300	16,100	510,350	8,216,635,000
17/08/2023	17,300	-0.30 ▼	-1.73	17,600	18,000	17,300	423,720	7,330,356,000
16/08/2023	17,600	-0.20 ▼	-1.14	17,800	17,950	17,500	269,410	4,741,616,000
15/08/2023	17,800	0.35 ▲	1.97	17,450	18,400	17,550	612,210	10,897,338,000
14/08/2023	17,450	0.45 ▲	2.58	17,000	17,800	17,000	542,050	9,458,772,500
11/08/2023	17,000	0.30 ▲	1.76	16,700	17,000	16,400	367,910	6,254,470,000
10/08/2023	16,700	-0.25 ▼	-1.50	16,950	17,100	16,700	279,410	4,666,147,000
09/08/2023	16,950	-0.15 ▼	-0.88	17,100	17,200	16,950	296,360	5,023,302,000
08/08/2023	17,100	-0.35 ▼	-2.05	17,450	17,600	17,100	305,040	5,216,184,000
07/08/2023	17,450	0.25 ▲	1.43	17,200	17,950	17,200	575,820	10,048,059,000
04/08/2023	17,200	0.20 ▲	1.16	17,000	17,500	16,800	441,340	7,591,048,000
03/08/2023	17,000	0.15 ▲	0.88	16,850	17,250	16,800	374,090	6,359,530,000
02/08/2023	16,850	-0.05 ▼	-0.30	16,900	17,000	16,700	219,480	3,698,238,000
01/08/2023	16,900	0.10 ▲	0.59	16,800	17,250	16,700	414,570	7,006,233,000
31/07/2023	16,800	-0.15 ▼	-0.89	16,950	17,150	16,750	315,720	5,304,096,000
28/07/2023	16,950	-0.10 ▼	-0.59	17,050	17,300	16,900	334,430	5,668,588,500
27/07/2023	17,050	0.05 ▲	0.29	17,000	17,200	16,700	427,990	7,297,229,500
26/07/2023	17,000	-0.20 ▼	-1.18	17,200	17,350	16,900	335,780	5,708,260,000
25/07/2023	17,200	-0.40 ▼	-2.33	17,600	17,700	17,100	326,020	5,607,544,000
24/07/2023	17,600	0.45 ▲	2.56	17,150	17,900	17,200	596,220	10,493,472,000
21/07/2023	17,150	0.30 ▲	1.75	16,850	17,350	16,850	262,690	4,505,133,500
20/07/2023	16,850	0.30 ▲	1.78	16,550	16,900	16,500	234,590	3,952,841,500
19/07/2023	16,550	-0.45 ▼	-2.72	17,000	17,100	16,550	396,590	6,563,564,500
18/07/2023	17,000	-0.15 ▼	-0.88	17,150	17,300	17,000	255,600	4,345,200,000
17/07/2023	17,150	-0.20 ▼	-1.17	17,350	17,500	17,150	328,080	5,626,572,000
14/07/2023	17,350	0.40 ▲	2.31	16,950	17,500	16,900	542,590	9,413,936,500
13/07/2023	16,950	0.45 ▲	2.65	16,500	17,250	16,550	509,740	8,640,093,000
12/07/2023	16,500	0.15 ▲	0.91	16,350	16,700	16,300	314,040	5,181,660,000
11/07/2023	16,350	-0.35 ▼	-2.14	16,700	16,900	16,200	598,310	9,782,368,500
10/07/2023	16,700	0.10 ▲	0.60	16,600	16,950	16,500	488,880	8,164,296,000
07/07/2023	16,600	0.70 ▲	4.22	15,900	16,600	15,550	530,280	8,802,648,000
06/07/2023	15,900	-0.10 ▼	-0.63	16,000	16,300	15,650	311,560	4,953,804,000
05/07/2023	16,000	0.00 ■■	0.00	16,000	16,600	15,950	470,240	7,523,840,000
04/07/2023	16,000	0.35 ▲	2.19	15,650	16,000	15,600	264,820	4,237,120,000
03/07/2023	15,650	0.30 ▲	1.92	15,350	15,800	15,350	223,900	3,504,035,000
30/06/2023	15,350	-0.25 ▼	-1.63	15,600	15,700	15,350	212,090	3,255,581,500
29/06/2023	15,600	-0.40 ▼	-2.56	16,000	16,300	15,600	415,230	6,477,588,000
28/06/2023	16,000	-0.20 ▼	-1.25	16,200	16,300	15,950	274,520	4,392,320,000
27/06/2023	16,200	0.10 ▲	0.62	16,100	16,400	16,000	384,660	6,231,492,000
26/06/2023	16,100	-0.15 ▼	-0.93	16,250	16,400	15,500	507,890	8,177,029,000
23/06/2023	16,250	-0.30 ▼	-1.85	16,550	16,900	16,050	466,440	7,579,650,000
22/06/2023	16,550	0.00 ■■	0.00	16,550	16,650	16,350	336,870	5,575,198,500
21/06/2023	16,550	0.70 ▲	4.23	15,850	16,800	15,600	948,600	15,699,330,000
20/06/2023	15,850	0.65 ▲	4.10	15,200	16,000	15,300	424,790	6,732,921,500
19/06/2023	15,200	0.00 ■■	0.00	15,200	15,600	15,150	345,320	5,248,864,000
16/06/2023	15,450	0.10 ▲	0.65	15,350	15,600	15,400	236,990	3,661,495,500
15/06/2023	15,350	0.30 ▲	1.95	15,050	15,500	14,900	337,470	5,180,164,500
14/06/2023	15,050	-0.50 ▼	-3.32	15,550	15,600	15,050	336,840	5,069,442,000
13/06/2023	15,550	-0.20 ▼	-1.29	15,750	15,900	15,350	331,720	5,158,246,000
12/06/2023	15,750	0.35 ▲	2.22	15,400	16,200	15,300	529,660	8,342,145,000
09/06/2023	15,400	0.25 ▲	1.62	15,150	15,400	15,000	449,040	6,915,216,000
08/06/2023	15,150	-0.85 ▼	-5.61	16,000	16,200	15,150	600,050	9,090,757,500
07/06/2023	16,000	0.80 ▲	5.00	15,200	16,250	15,300	588,730	9,419,680,000
06/06/2023	15,200	0.40 ▲	2.63	14,800	15,500	14,800	446,460	6,786,192,000
05/06/2023	14,800	-0.30 ▼	-2.03	15,100	15,300	14,800	414,590	6,135,932,000
02/06/2023	15,100	-0.10 ▼	-0.66	15,200	15,650	15,000	515,780	7,788,278,000
01/06/2023	15,200	-0.25 ▼	-1.64	15,450	15,400	14,950	560,860	8,525,072,000
31/05/2023	15,450	0.15 ▲	0.97	15,300	15,850	15,100	413,430	6,387,493,500
30/05/2023	15,300	1.00 ▲	6.54	14,300	15,300	14,150	934,230	14,293,719,000
29/05/2023	14,300	-0.05 ▼	-0.35	14,350	14,600	14,250	484,520	6,928,636,000
26/05/2023	14,350	0.25 ▲	1.74	14,100	14,750	14,050	418,480	6,005,188,000
25/05/2023	14,100	0.00 ■■	0.00	14,100	14,400	13,900	328,530	4,632,273,000
24/05/2023	14,100	-0.05 ▼	-0.35	14,150	14,450	13,950	342,300	4,826,430,000
23/05/2023	14,150	-0.15 ▼	-1.06	14,300	14,450	13,950	433,850	6,138,977,500
22/05/2023	14,300	0.65 ▲	4.55	13,650	14,600	13,750	626,600	8,960,380,000
19/05/2023	13,650	0.45 ▲	3.30	13,200	13,650	13,100	567,730	7,749,514,500
18/05/2023	13,200	-0.10 ▼	-0.76	13,300	13,800	13,200	430,260	5,679,432,000
17/05/2023	13,300	-0.20 ▼	-1.50	13,500	13,800	13,200	536,780	7,139,174,000
16/05/2023	13,500	0.85 ▲	6.30	12,650	13,500	12,650	1,294,240	17,472,240,000
15/05/2023	12,650	0.15 ▲	1.19	12,500	13,100	12,600	541,280	6,847,192,000
12/05/2023	12,500	0.80 ▲	6.40	11,700	12,500	11,600	812,190	10,152,375,000
11/05/2023	11,700	-0.05 ▼	-0.43	11,750	11,950	11,700	139,990	1,637,883,000
10/05/2023	11,750	0.15 ▲	1.28	11,600	11,850	11,600	192,280	2,259,290,000
09/05/2023	11,600	0.10 ▲	0.86	11,500	11,800	11,500	169,430	1,965,388,000
08/05/2023	11,500	0.20 ▲	1.74	11,300	11,500	11,350	111,880	1,286,620,000
05/05/2023	11,300	-0.05 ▼	-0.44	11,350	11,450	11,250	104,250	1,178,025,000
04/05/2023	11,350	0.10 ▲	0.88	11,250	11,450	11,200	161,370	1,831,549,500
28/04/2023	11,250	0.00 ■■	0.00	11,250	11,400	11,250	78,440	882,450,000
27/04/2023	11,250	-0.05 ▼	-0.44	11,300	11,400	11,250	91,120	1,025,100,000
26/04/2023	11,300	0.15 ▲	1.33	11,150	11,300	11,050	86,080	972,704,000
25/04/2023	11,150	-0.05 ▼	-0.45	11,200	11,400	11,150	90,290	1,006,733,500
24/04/2023	11,200	0.10 ▲	0.89	11,100	11,400	10,950	100,880	1,129,856,000
21/04/2023	11,100	-0.40 ▼	-3.60	11,500	11,650	11,000	181,780	2,017,758,000
20/04/2023	11,500	-0.05 ▼	-0.43	11,550	11,650	11,400	85,510	983,365,000
19/04/2023	11,550	-0.30 ▼	-2.60	11,850	11,950	11,500	115,340	1,332,177,000
18/04/2023	11,850	0.35 ▲	2.95	11,500	11,850	11,450	223,310	2,646,223,500
17/04/2023	11,500	0.15 ▲	1.30	11,350	11,500	11,200	100,160	1,151,840,000
14/04/2023	11,350	-0.20 ▼	-1.76	11,550	11,650	11,350	192,120	2,180,562,000
13/04/2023	11,550	-0.15 ▼	-1.30	11,700	11,800	11,550	127,940	1,477,707,000
12/04/2023	11,700	0.00 ■■	0.00	11,700	11,950	11,650	241,930	2,830,581,000
11/04/2023	11,700	0.15 ▲	1.28	11,550	11,750	11,400	230,770	2,700,009,000
10/04/2023	11,550	-0.45 ▼	-3.90	12,000	12,150	11,550	393,040	4,539,612,000
07/04/2023	12,000	-0.05 ▼	-0.42	12,050	12,050	11,800	189,410	2,272,920,000
06/04/2023	12,050	0.10 ▲	0.83	11,950	12,450	11,950	555,480	6,693,534,000
05/04/2023	11,950	-0.05 ▼	-0.42	12,000	12,100	11,750	292,440	3,494,658,000
04/04/2023	12,000	0.10 ▲	0.83	11,900	12,250	11,950	416,840	5,002,080,000
03/04/2023	11,900	0.40 ▲	3.36	11,500	11,900	11,500	272,500	3,242,750,000
31/03/2023	11,500	-0.10 ▼	-0.87	11,600	11,700	11,400	211,760	2,435,240,000
30/03/2023	11,600	-0.10 ▼	-0.86	11,700	11,950	11,600	173,100	2,007,960,000
29/03/2023	11,700	0.15 ▲	1.28	11,550	11,700	11,450	151,500	1,772,550,000
28/03/2023	11,550	-0.25 ▼	-2.16	11,800	12,100	11,550	350,930	4,053,241,500
27/03/2023	11,800	2.59 ▲	21.95	9,210	11,850	11,400	331,800	3,915,240,000
24/03/2023	11,350	1.20 ▲	10.57	10,150	11,600	11,200	343,460	3,898,271,000
22/03/2023	11,150	0.10 ▲	0.90	11,050	11,300	11,050	136,220	1,518,853,000
21/03/2023	11,050	0.10 ▲	0.90	10,950	11,150	10,900	85,480	944,554,000
20/03/2023	10,950	-0.10 ▼	-0.91	11,050	11,300	10,950	132,880	1,455,036,000
17/03/2023	11,050	-0.05 ▼	-0.45	11,100	11,300	11,050	61,660	681,343,000
16/03/2023	11,100	-0.20 ▼	-1.80	11,300	11,200	11,000	104,160	1,156,176,000
15/03/2023	11,300	0.50 ▲	4.42	10,800	11,300	10,950	128,340	1,450,242,000
14/03/2023	10,800	-0.25 ▼	-2.31	11,050	11,150	10,700	219,050	2,365,740,000
13/03/2023	11,050	-0.30 ▼	-2.71	11,350	11,350	11,000	142,600	1,575,730,000
10/03/2023	11,350	-0.10 ▼	-0.88	11,450	11,500	11,250	155,460	1,764,471,000
09/03/2023	11,450	-0.05 ▼	-0.44	11,500	11,700	11,400	140,650	1,610,442,500
08/03/2023	11,500	0.40 ▲	3.48	11,100	11,500	10,950	289,390	3,327,985,000
07/03/2023	11,100	0.15 ▲	1.35	10,950	11,200	10,900	120,950	1,342,545,000
06/03/2023	10,950	0.15 ▲	1.37	10,800	11,300	10,850	110,600	1,211,070,000
03/03/2023	10,800	-0.20 ▼	-1.85	11,000	11,250	10,800	172,330	1,861,164,000
02/03/2023	11,000	-0.20 ▼	-1.82	11,200	11,300	11,000	85,270	937,970,000
01/03/2023	11,200	0.70 ▲	6.25	10,500	11,200	10,400	163,940	1,836,128,000
28/02/2023	10,500	-0.05 ▼	-0.48	10,550	10,900	10,500	138,880	1,458,240,000
27/02/2023	10,550	-0.65 ▼	-6.16	11,200	11,100	10,550	228,380	2,409,409,000
24/02/2023	11,200	-0.45 ▼	-4.02	11,650	11,800	11,150	151,940	1,701,728,000
23/02/2023	11,650	0.00 ■■	0.00	11,650	11,650	10,950	324,300	3,778,095,000
22/02/2023	11,650	-0.35 ▼	-3.00	12,000	12,400	11,500	462,810	5,391,736,500
21/02/2023	12,000	0.05 ▲	0.42	11,950	12,500	11,800	547,230	6,566,760,000
20/02/2023	11,950	0.35 ▲	2.93	11,600	12,000	11,600	241,320	2,883,774,000
17/02/2023	11,600	0.15 ▲	1.29	11,450	11,900	11,300	322,110	3,736,476,000
16/02/2023	11,450	0.30 ▲	2.62	11,150	11,450	11,100	162,020	1,855,129,000
15/02/2023	11,150	0.70 ▲	6.28	10,450	11,150	10,450	299,860	3,343,439,000
14/02/2023	10,450	0.15 ▲	1.44	10,300	10,700	10,400	107,550	1,123,897,500
13/02/2023	10,300	-0.60 ▼	-5.83	10,900	10,900	10,200	267,460	2,754,838,000
10/02/2023	10,900	-0.35 ▼	-3.21	11,250	11,400	10,900	178,850	1,949,465,000
09/02/2023	11,250	-0.05 ▼	-0.44	11,300	11,450	11,200	115,050	1,294,312,500
08/02/2023	11,300	0.20 ▲	1.77	11,100	11,550	10,650	217,050	2,452,665,000
07/02/2023	11,100	-0.70 ▼	-6.31	11,800	11,900	11,000	321,290	3,566,319,000
06/02/2023	11,800	0.10 ▲	0.85	11,700	11,850	11,400	177,100	2,089,780,000
03/02/2023	11,700	0.55 ▲	4.70	11,150	11,900	11,350	289,320	3,385,044,000
02/02/2023	11,150	-0.50 ▼	-4.48	11,650	11,800	11,100	369,870	4,124,050,500
01/02/2023	11,650	-0.85 ▼	-7.30	12,500	12,850	11,650	626,540	7,299,191,000
31/01/2023	12,500	0.35 ▲	2.80	12,150	12,500	12,000	372,680	4,658,500,000
30/01/2023	12,150	0.45 ▲	3.70	11,700	12,500	11,950	653,680	7,942,212,000
27/01/2023	11,700	0.30 ▲	2.56	11,400	12,000	11,350	261,610	3,060,837,000
19/01/2023	11,400	-0.10 ▼	-0.88	11,500	11,600	11,300	286,680	3,268,152,000
18/01/2023	11,500	0.00 ■■	0.00	11,500	11,700	11,300	313,620	3,606,630,000
17/01/2023	11,500	0.40 ▲	3.48	11,100	11,550	11,200	305,440	3,512,560,000
16/01/2023	11,100	0.30 ▲	2.70	10,800	11,250	10,550	339,150	3,764,565,000
13/01/2023	10,800	-0.05 ▼	-0.46	10,850	11,150	10,700	228,290	2,465,532,000
12/01/2023	10,850	0.20 ▲	1.84	10,650	10,950	10,450	354,620	3,847,627,000
11/01/2023	10,650	-0.15 ▼	-1.41	10,800	11,200	10,650	286,090	3,046,858,500
10/01/2023	10,800	0.70 ▲	6.48	10,100	10,800	9,900	563,780	6,088,824,000
09/01/2023	10,100	-0.15 ▼	-1.49	10,250	10,550	10,100	236,150	2,385,115,000
06/01/2023	10,250	-0.35 ▼	-3.41	10,600	10,800	10,250	258,710	2,651,777,500
05/01/2023	10,600	0.25 ▲	2.36	10,350	10,800	10,150	400,900	4,249,540,000
04/01/2023	10,350	0.30 ▲	2.90	10,050	10,750	10,250	620,230	6,419,380,500
03/01/2023	10,050	0.65 ▲	6.47	9,400	10,050	9,650	276,560	2,779,428,000
30/12/2022	9,400	0.20 ▲	2.13	9,200	9,540	9,000	235,130	2,210,222,000
29/12/2022	9,200	-0.16 ▼	-1.74	9,360	9,700	9,200	167,710	1,542,932,000
28/12/2022	9,360	0.01 ▲	0.11	9,350	9,500	9,190	124,940	1,169,438,400
27/12/2022	9,350	0.60 ▲	6.42	8,750	9,350	8,700	148,950	1,392,682,500
26/12/2022	8,750	-0.59 ▼	-6.74	9,340	9,700	8,750	296,080	2,590,700,000
23/12/2022	9,340	0.09 ▲	0.96	9,250	9,540	8,920	109,980	1,027,213,200
22/12/2022	9,250	0.34 ▲	3.68	8,910	9,390	8,910	176,510	1,632,717,500
21/12/2022	8,910	-0.53 ▼	-5.95	9,440	9,600	8,800	224,960	2,004,393,600
20/12/2022	9,440	-0.71 ▼	-7.52	10,150	10,200	9,440	569,280	5,374,003,200
19/12/2022	10,150	-0.15 ▼	-1.48	10,300	10,800	10,150	375,090	3,807,163,500
15/12/2022	9,640	0.15 ▲	1.56	9,490	9,740	9,420	236,650	2,281,306,000
14/12/2022	9,490	0.34 ▲	3.58	9,150	9,760	9,400	280,410	2,661,090,900
13/12/2022	9,150	-0.04 ▼	-0.44	9,190	9,250	8,810	295,340	2,702,361,000
12/12/2022	9,190	0.00 ■■	0.00	9,190	9,780	9,180	348,730	3,204,828,700
11/12/2022	9,190	0.60 ▲	6.53	8,590	9,190	8,660	324,320	2,980,500,800
09/12/2022	9,190	0.60 ▲	6.53	8,590	9,190	8,660	324,320	2,980,500,800
08/12/2022	8,590	0.35 ▲	4.07	8,240	8,790	8,300	160,110	1,375,344,900
07/12/2022	8,240	-0.60 ▼	-7.28	8,840	8,800	8,240	218,990	1,804,477,600
06/12/2022	8,840	-0.66 ▼	-7.47	9,500	9,440	8,840	406,200	3,590,808,000
05/12/2022	9,500	0.35 ▲	3.68	9,150	9,690	9,200	336,070	3,192,665,000
04/12/2022	9,150	0.45 ▲	4.92	8,700	9,150	8,300	291,410	2,666,401,500
02/12/2022	9,150	0.45 ▲	4.92	8,700	9,150	8,300	291,410	2,666,401,500
01/12/2022	8,700	-0.20 ▼	-2.30	8,900	9,500	8,530	377,490	3,284,163,000
30/11/2022	8,900	0.17 ▲	1.91	8,730	9,000	8,590	156,570	1,393,473,000
29/11/2022	8,730	0.55 ▲	6.30	8,180	8,750	8,200	532,590	4,649,510,700
28/11/2022	8,180	0.53 ▲	6.48	7,650	8,180	8,000	231,480	1,893,506,400
27/11/2022	7,650	0.45 ▲	5.88	7,200	7,650	7,200	172,670	1,320,925,500
25/11/2022	7,650	0.45 ▲	5.88	7,200	7,650	7,200	172,670	1,320,925,500
24/11/2022	7,200	0.00 ■■	0.00	7,200	7,300	6,710	124,860	898,992,000
23/11/2022	7,200	-0.50 ▼	-6.94	7,700	7,750	7,200	106,580	767,376,000
22/11/2022	7,700	0.11 ▲	1.43	7,590	8,120	7,450	320,640	2,468,928,000
21/11/2022	7,590	0.40 ▲	5.27	7,190	7,670	7,190	148,850	1,129,771,500
20/11/2022	7,190	0.54 ▲	7.51	6,650	7,240	6,360	161,540	1,161,472,600
18/11/2022	7,190	0.54 ▲	7.51	6,650	7,240	6,360	161,540	1,161,472,600
17/11/2022	6,770	0.12 ▲	1.77	6,650	7,110	6,750	169,750	1,149,207,500
16/11/2022	6,650	0.43 ▲	6.47	6,220	6,650	5,790	339,970	2,260,800,500
15/11/2022	6,220	-0.46 ▼	-7.40	6,680	6,300	6,220	106,160	660,315,200
14/11/2022	6,680	-0.50 ▼	-7.49	7,180	6,910	6,680	142,310	950,630,800
13/11/2022	7,180	-0.53 ▼	-7.38	7,710	7,850	7,180	291,240	2,091,103,200
11/11/2022	7,180	-0.53 ▼	-7.38	7,710	7,850	7,180	291,240	2,091,103,200
10/11/2022	7,710	-0.58 ▼	-7.52	8,290	8,100	7,710	118,160	911,013,600
09/11/2022	8,290	-0.62 ▼	-7.48	8,910	8,800	8,200	110,100	912,729,000
08/11/2022	8,290	-0.62 ▼	-7.48	8,910	8,690	8,290	208,000	1,724,320,000
07/11/2022	8,910	-0.67 ▼	-7.52	9,580	9,600	8,910	140,720	1,253,815,200
06/11/2022	9,580	-0.72 ▼	-7.52	10,300	10,300	9,580	168,350	1,612,793,000
04/11/2022	9,580	-0.72 ▼	-7.52	10,300	10,300	9,580	168,350	1,612,793,000
03/11/2022	10,300	0.34 ▲	3.30	9,960	10,650	9,760	168,020	1,730,606,000
02/11/2022	9,960	0.00 ■■	0.00	9,960	10,250	9,900	138,850	1,382,946,000
01/11/2022	9,960	0.08 ▲	0.80	9,880	10,150	9,880	133,910	1,333,743,600
31/10/2022	9,880	-0.07 ▼	-0.71	9,950	10,100	9,510	108,630	1,073,264,400
28/10/2022	9,950	0.10 ▲	1.01	9,850	10,250	9,780	170,520	1,696,674,000
27/10/2022	9,850	-0.05 ▼	-0.51	9,900	9,850	8,800	113,790	1,120,831,500
26/10/2022	9,210	-0.94 ▼	-10.21	10,150	10,100	9,210	136,410	1,256,336,100
25/10/2022	9,900	-0.25 ▼	-2.53	10,150	10,400	9,440	192,160	1,902,384,000
24/10/2022	10,150	-0.75 ▼	-7.39	10,900	11,000	10,150	263,060	2,670,059,000
21/10/2022	10,900	-0.80 ▼	-7.34	11,700	11,900	10,900	206,130	2,246,817,000
20/10/2022	11,700	-0.25 ▼	-2.14	11,950	12,050	11,700	75,040	877,968,000
19/10/2022	11,950	0.00 ■■	0.00	11,950	12,150	11,800	107,820	1,288,449,000
18/10/2022	11,950	0.15 ▲	1.26	11,800	12,400	11,950	162,070	1,936,736,500
17/10/2022	11,800	0.20 ▲	1.69	11,600	11,850	11,150	146,050	1,723,390,000
16/10/2022	11,600	0.40 ▲	3.45	11,200	11,750	11,300	167,370	1,941,492,000
14/10/2022	11,600	0.40 ▲	3.45	11,200	11,750	11,300	167,370	1,941,492,000
13/10/2022	11,200	0.25 ▲	2.23	10,950	11,350	11,000	94,580	1,059,296,000
12/10/2022	10,950	0.15 ▲	1.37	10,800	11,250	10,500	138,040	1,511,538,000
11/10/2022	10,800	-0.80 ▼	-7.41	11,600	11,600	10,800	191,890	2,072,412,000
07/10/2022	11,150	-0.80 ▼	-7.17	11,950	11,800	11,150	313,200	3,492,180,000
06/10/2022	11,950	-0.80 ▼	-6.69	12,750	12,950	11,950	222,940	2,664,133,000
05/10/2022	12,750	0.75 ▲	5.88	12,000	12,800	12,150	161,400	2,057,850,000
04/10/2022	12,000	-0.70 ▼	-5.83	12,700	12,950	12,000	182,700	2,192,400,000
03/10/2022	12,700	-0.95 ▼	-7.48	13,650	13,700	12,700	243,570	3,093,339,000
02/10/2022	13,650	-0.15 ▼	-1.10	13,800	13,700	12,850	412,120	5,625,438,000
30/09/2022	13,650	-0.15 ▼	-1.10	13,800	13,700	12,850	412,120	5,625,438,000
29/09/2022	13,800	-1.00 ▼	-7.25	14,800	15,000	13,800	537,980	7,424,124,000
28/09/2022	14,800	-1.10 ▼	-7.43	15,900	16,000	14,800	688,630	10,191,724,000
27/09/2022	15,900	-0.40 ▼	-2.52	16,300	16,850	15,900	354,390	5,634,801,000
26/09/2022	16,300	-0.10 ▼	-0.61	16,400	16,550	15,600	605,160	9,864,108,000
23/09/2022	16,400	-0.20 ▼	-1.22	16,600	17,100	16,400	573,000	9,397,200,000
22/09/2022	16,850	0.50 ▲	2.97	16,350	16,850	16,300	444,350	7,487,297,500
21/09/2022	16,350	0.65 ▲	3.98	15,700	16,600	15,300	646,680	10,573,218,000
20/09/2022	15,700	-0.20 ▼	-1.27	15,900	16,200	15,000	277,080	4,350,156,000
19/09/2022	15,900	-0.10 ▼	-0.63	16,000	16,400	15,800	671,500	10,676,850,000
16/09/2022	16,000	0.50 ▲	3.13	15,500	16,200	15,400	666,330	10,661,280,000
15/09/2022	15,500	-0.10 ▼	-0.65	15,600	15,850	15,450	185,300	2,872,150,000
14/09/2022	15,600	0.50 ▲	3.21	15,100	15,650	14,750	421,440	6,574,464,000
13/09/2022	15,100	0.10 ▲	0.66	15,000	15,100	14,800	132,130	1,995,163,000
12/09/2022	15,000	0.05 ▲	0.33	14,950	15,200	14,900	105,750	1,586,250,000
09/09/2022	15,000	0.05 ▲	0.33	14,950	15,250	14,400	234,180	3,512,700,000
08/09/2022	14,950	-0.60 ▼	-4.01	15,550	15,700	14,950	195,990	2,930,050,500
07/09/2022	15,550	0.10 ▲	0.64	15,450	16,100	15,300	425,990	6,624,144,500
06/09/2022	15,450	0.40 ▲	2.59	15,050	15,650	15,200	304,000	4,696,800,000
05/09/2022	15,050	-0.05 ▼	-0.33	15,100	15,250	15,000	94,060	1,415,603,000
04/09/2022	15,100	0.30 ▲	1.99	14,800	15,200	14,700	152,560	2,303,656,000
02/09/2022	15,100	0.30 ▲	1.99	14,800	15,200	14,700	152,560	2,303,656,000
01/09/2022	15,100	0.30 ▲	1.99	14,800	15,200	14,700	152,560	2,303,656,000
31/08/2022	15,100	0.30 ▲	1.99	14,800	15,200	14,700	152,560	2,303,656,000
30/08/2022	14,800	-0.10 ▼	-0.68	14,900	15,150	14,750	164,390	2,432,972,000
29/08/2022	14,900	-0.30 ▼	-2.01	15,200	15,200	14,400	315,660	4,703,334,000
28/08/2022	15,200	-0.45 ▼	-2.96	15,650	15,800	15,150	212,780	3,234,256,000
26/08/2022	15,200	-0.45 ▼	-2.96	15,650	15,800	15,150	212,780	3,234,256,000
25/08/2022	15,650	-0.05 ▼	-0.32	15,700	15,950	15,600	164,120	2,568,478,000
24/08/2022	15,700	0.10 ▲	0.64	15,600	15,950	15,550	124,170	1,949,469,000
23/08/2022	15,600	0.70 ▲	4.49	14,900	15,650	14,650	235,630	3,675,828,000
22/08/2022	14,900	-0.65 ▼	-4.36	15,550	15,600	14,900	319,140	4,755,186,000
21/08/2022	15,550	-0.40 ▼	-2.57	15,950	16,100	15,500	298,080	4,635,144,000
19/08/2022	15,550	-0.40 ▼	-2.57	15,950	16,100	15,500	298,080	4,635,144,000
18/08/2022	15,950	-0.25 ▼	-1.57	16,200	16,250	15,950	174,030	2,775,778,500
17/08/2022	16,200	-0.30 ▼	-1.85	16,500	16,700	16,100	254,260	4,119,012,000
16/08/2022	16,500	0.40 ▲	2.42	16,100	16,500	16,100	269,280	4,443,120,000
15/08/2022	16,100	0.10 ▲	0.62	16,000	16,300	16,050	197,780	3,184,258,000
12/08/2022	16,000	0.10 ▲	0.63	15,900	16,250	15,750	214,370	3,429,920,000
11/08/2022	15,900	-0.60 ▼	-3.77	16,500	16,800	15,850	389,500	6,193,050,000
10/08/2022	16,500	0.10 ▲	0.61	16,400	16,950	16,200	286,550	4,728,075,000
09/08/2022	16,400	-0.15 ▼	-0.91	16,550	16,750	16,350	235,570	3,863,348,000
08/08/2022	16,550	0.20 ▲	1.21	16,350	16,850	16,400	300,230	4,968,806,500
07/08/2022	16,350	0.25 ▲	1.53	16,100	16,400	15,900	291,050	4,758,667,500
05/08/2022	16,350	0.25 ▲	1.53	16,100	16,400	15,900	291,050	4,758,667,500
04/08/2022	16,100	-0.05 ▼	-0.31	16,150	16,500	16,000	294,470	4,740,967,000
03/08/2022	16,150	-0.15 ▼	-0.93	16,300	16,350	15,900	315,170	5,089,995,500
02/08/2022	16,300	0.35 ▲	2.15	15,950	16,650	15,950	335,230	5,464,249,000
01/08/2022	15,950	0.45 ▲	2.82	15,500	16,200	15,550	317,420	5,062,849,000
31/07/2022	15,500	-0.25 ▼	-1.61	15,750	15,900	15,450	263,830	4,089,365,000
29/07/2022	15,500	-0.25 ▼	-1.61	15,750	15,900	15,450	263,830	4,089,365,000
28/07/2022	15,750	0.10 ▲	0.63	15,650	16,250	15,700	341,110	5,372,482,500
27/07/2022	15,650	0.25 ▲	1.60	15,400	15,650	15,100	233,060	3,647,389,000
26/07/2022	15,400	0.25 ▲	1.62	15,150	15,850	15,300	354,430	5,458,222,000
25/07/2022	15,150	0.25 ▲	1.65	14,900	15,250	14,700	231,830	3,512,224,500
24/07/2022	14,900	0.10 ▲	0.67	14,800	15,300	14,700	279,180	4,159,782,000
22/07/2022	14,900	0.10 ▲	0.67	14,800	15,300	14,700	279,180	4,159,782,000
21/07/2022	14,800	-0.40 ▼	-2.70	15,200	15,300	14,800	266,120	3,938,576,000
20/07/2022	15,200	0.40 ▲	2.63	14,800	15,400	14,950	287,230	4,365,896,000
19/07/2022	14,800	-0.20 ▼	-1.35	15,000	15,200	14,500	260,070	3,849,036,000
18/07/2022	15,000	0.65 ▲	4.33	14,350	15,000	14,200	438,160	6,572,400,000
17/07/2022	14,050	-0.30 ▼	-2.14	14,350	14,800	14,050	255,750	3,593,287,500
15/07/2022	14,050	-0.30 ▼	-2.14	14,350	14,800	14,050	255,750	3,593,287,500
14/07/2022	14,350	-0.10 ▼	-0.70	14,450	14,800	14,150	265,880	3,815,378,000
13/07/2022	14,450	0.15 ▲	1.04	14,300	15,000	14,150	282,430	4,081,113,500
12/07/2022	14,300	0.90 ▲	6.29	13,400	14,300	13,350	392,820	5,617,326,000
11/07/2022	13,400	0.25 ▲	1.87	13,150	13,650	13,150	269,420	3,610,228,000
10/07/2022	13,150	0.85 ▲	6.46	12,300	13,150	12,550	288,120	3,788,778,000
08/07/2022	13,150	0.85 ▲	6.46	12,300	13,150	12,550	288,120	3,788,778,000
07/07/2022	12,300	0.30 ▲	2.44	12,000	12,450	11,850	136,970	1,684,731,000
06/07/2022	12,000	-0.60 ▼	-5.00	12,600	12,850	12,000	152,740	1,832,880,000
05/07/2022	12,600	-0.50 ▼	-3.97	13,100	13,200	12,600	135,180	1,703,268,000
04/07/2022	13,100	0.40 ▲	3.05	12,700	13,300	12,800	143,350	1,877,885,000
03/07/2022	12,700	0.20 ▲	1.57	12,500	12,950	11,850	199,580	2,534,666,000
01/07/2022	12,700	0.20 ▲	1.57	12,500	12,950	11,850	199,580	2,534,666,000
30/06/2022	12,500	-0.80 ▼	-6.40	13,300	13,450	12,500	191,060	2,388,250,000
29/06/2022	13,300	-0.20 ▼	-1.50	13,500	13,800	13,150	170,550	2,268,315,000
28/06/2022	13,500	0.25 ▲	1.85	13,250	13,800	13,300	188,890	2,550,015,000
27/06/2022	13,250	0.45 ▲	3.40	12,800	13,300	12,750	124,840	1,654,130,000
24/06/2022	12,800	-0.15 ▼	-1.17	12,950	13,500	12,800	238,110	3,047,808,000
23/06/2022	12,950	0.35 ▲	2.70	12,600	12,950	12,400	133,300	1,726,235,000
22/06/2022	12,600	0.70 ▲	5.56	11,900	12,700	12,150	187,740	2,365,524,000
21/06/2022	11,900	-0.30 ▼	-2.52	12,200	12,750	11,350	306,980	3,653,062,000
20/06/2022	12,200	-0.90 ▼	-7.38	13,100	13,200	12,200	190,530	2,324,466,000
17/06/2022	13,100	-0.95 ▼	-7.25	14,050	13,500	13,100	325,270	4,261,037,000
16/06/2022	14,050	-0.15 ▼	-1.07	14,200	14,750	14,050	161,080	2,263,174,000
15/06/2022	14,200	-1.05 ▼	-7.39	15,250	15,500	14,200	290,440	4,124,248,000
14/06/2022	15,250	-0.40 ▼	-2.62	15,650	16,000	15,000	207,260	3,160,715,000
13/06/2022	15,650	-1.15 ▼	-7.35	16,800	16,350	15,650	332,400	5,202,060,000
12/06/2022	16,800	-0.60 ▼	-3.57	17,400	17,650	16,800	244,490	4,107,432,000
10/06/2022	16,800	-0.60 ▼	-3.57	17,400	17,650	16,800	244,490	4,107,432,000
09/06/2022	17,400	0.05 ▲	0.29	17,350	18,000	17,350	151,720	2,639,928,000
08/06/2022	17,350	1.10 ▲	6.34	16,250	17,350	16,350	174,350	3,024,972,500
07/06/2022	16,250	-0.75 ▼	-4.62	17,000	16,800	15,850	442,490	7,190,462,500
06/06/2022	17,000	-1.10 ▼	-6.47	18,100	18,100	17,000	356,480	6,060,160,000
05/06/2022	18,100	-0.20 ▼	-1.10	18,300	18,650	18,000	307,130	5,559,053,000
03/06/2022	18,100	-0.20 ▼	-1.10	18,300	18,650	18,000	307,130	5,559,053,000
02/06/2022	18,300	0.00 ■■	0.00	18,300	18,650	17,900	328,320	6,008,256,000
01/06/2022	18,300	0.20 ▲	1.09	18,100	18,800	18,000	278,980	5,105,334,000
31/05/2022	18,100	0.50 ▲	2.76	17,600	18,550	17,250	393,040	7,114,024,000
30/05/2022	17,600	0.20 ▲	1.14	17,400	17,900	17,350	224,130	3,944,688,000
29/05/2022	17,400	0.00 ■■	0.00	17,400	17,800	17,300	187,900	3,269,460,000
27/05/2022	17,400	0.00 ■■	0.00	17,400	17,800	17,300	187,900	3,269,460,000
26/05/2022	17,400	-0.40 ▼	-2.30	17,800	18,000	17,300	267,560	4,655,544,000
25/05/2022	17,800	0.60 ▲	3.37	17,200	18,150	16,950	433,540	7,717,012,000
24/05/2022	17,200	0.30 ▲	1.74	16,900	17,200	16,100	260,810	4,485,932,000
23/05/2022	16,900	0.25 ▲	1.48	16,650	17,550	16,300	327,970	5,542,693,000
22/05/2022	16,650	1.05 ▲	6.31	15,600	16,650	15,600	514,140	8,560,431,000
20/05/2022	16,650	1.05 ▲	6.31	15,600	16,650	15,600	514,140	8,560,431,000
19/05/2022	15,600	0.00 ■■	0.00	15,600	15,900	15,100	213,730	3,334,188,000
18/05/2022	15,600	0.30 ▲	1.92	15,300	16,200	15,350	232,800	3,631,680,000
17/05/2022	15,300	1.00 ▲	6.54	14,300	15,300	13,600	270,450	4,137,885,000
16/05/2022	14,300	-1.00 ▼	-6.99	15,300	16,100	14,300	239,240	3,421,132,000
13/05/2022	15,300	-1.10 ▼	-7.19	16,400	16,600	15,300	307,020	4,697,406,000
12/05/2022	16,400	-1.20 ▼	-7.32	17,600	18,400	16,400	252,960	4,148,544,000
11/05/2022	17,600	0.00 ■■	0.00	17,600	18,150	17,500	215,510	3,792,976,000
10/05/2022	17,600	-0.60 ▼	-3.41	18,200	18,200	16,950	371,730	6,542,448,000
09/05/2022	18,200	-1.35 ▼	-7.42	19,550	19,150	18,200	274,230	4,990,986,000
29/04/2022	20,300	0.25 ▲	1.23	20,050	20,450	19,800	300,320	6,096,496,000
28/04/2022	20,050	-0.35 ▼	-1.75	20,400	21,150	20,050	263,200	5,277,160,000
27/04/2022	20,400	0.90 ▲	4.41	19,500	20,500	19,000	219,670	4,481,268,000
26/04/2022	19,500	0.90 ▲	4.62	18,600	19,500	17,500	309,630	6,037,785,000
25/04/2022	18,600	-1.40 ▼	-7.53	20,000	20,750	18,600	371,410	6,908,226,000
23/04/2022	20,000	-1.45 ▼	-7.25	21,450	22,300	19,950	706,540	14,130,800,000
22/04/2022	20,000	-1.45 ▼	-7.25	21,450	22,300	19,950	706,540	14,130,800,000
21/04/2022	21,450	-1.60 ▼	-7.46	23,050	22,500	21,450	394,500	8,462,025,000
20/04/2022	23,050	-1.70 ▼	-7.38	24,750	23,800	23,050	473,300	10,909,565,000
19/04/2022	24,750	-1.85 ▼	-7.47	26,600	26,500	24,750	441,970	10,938,757,500
18/04/2022	26,600	-2.00 ▼	-7.52	28,600	28,900	26,600	834,500	22,197,700,000
16/04/2022	28,600	-0.20 ▼	-0.70	28,800	29,800	28,050	512,190	14,648,634,000
15/04/2022	28,600	-0.20 ▼	-0.70	28,800	29,800	28,050	512,190	14,648,634,000
14/04/2022	28,800	-0.45 ▼	-1.56	29,250	29,500	28,650	395,150	11,380,320,000
13/04/2022	29,250	1.00 ▲	3.42	28,250	29,250	27,700	385,240	11,268,270,000
12/04/2022	28,250	0.20 ▲	0.71	28,050	29,300	27,900	524,270	14,810,627,500
08/04/2022	28,050	0.25 ▲	0.89	27,800	28,950	27,600	470,020	13,184,061,000
07/04/2022	27,800	-0.75 ▼	-2.70	28,550	28,950	27,750	414,190	11,514,482,000
06/04/2022	28,550	-1.15 ▼	-4.03	29,700	30,250	28,300	766,010	21,869,585,500
05/04/2022	29,700	1.30 ▲	4.38	28,400	29,950	28,200	758,510	22,527,747,000
04/04/2022	28,400	0.55 ▲	1.94	27,850	28,900	27,700	658,540	18,702,536,000
01/04/2022	27,850	0.65 ▲	2.33	27,200	27,900	26,600	399,800	11,134,430,000
31/03/2022	27,200	-0.10 ▼	-0.37	27,300	27,800	27,050	313,990	8,540,528,000
30/03/2022	27,300	-0.40 ▼	-1.47	27,700	28,450	26,700	593,770	16,209,921,000
29/03/2022	27,700	0.65 ▲	2.35	27,050	27,750	27,050	272,400	7,545,480,000
28/03/2022	27,050	-0.85 ▼	-3.14	27,900	27,800	26,000	664,520	17,975,266,000
25/03/2022	27,900	-0.20 ▼	-0.72	28,100	28,550	27,900	306,880	8,561,952,000
24/03/2022	28,100	1.10 ▲	3.91	27,000	28,600	26,650	575,040	16,158,624,000
23/03/2022	27,000	-0.60 ▼	-2.22	27,600	27,900	27,000	615,430	16,616,610,000
22/03/2022	27,600	-0.50 ▼	-1.81	28,100	28,900	27,500	624,830	17,245,308,000
21/03/2022	28,100	0.75 ▲	2.67	27,350	28,600	27,550	467,120	13,126,072,000
18/03/2022	27,350	1.05 ▲	3.84	26,300	27,600	26,300	733,790	20,069,156,500
17/03/2022	26,300	0.05 ▲	0.19	26,250	26,950	26,100	335,370	8,820,231,000
16/03/2022	26,250	0.00 ■■	0.00	26,250	27,200	26,250	581,380	15,261,225,000
15/03/2022	26,250	1.70 ▲	6.48	24,550	26,250	24,600	705,560	18,520,950,000
14/03/2022	24,550	0.35 ▲	1.43	24,200	25,050	24,000	387,220	9,506,251,000
11/03/2022	24,200	-0.10 ▼	-0.41	24,300	25,150	23,900	386,470	9,352,574,000
10/03/2022	24,300	0.65 ▲	2.67	23,650	24,900	24,250	201,600	4,898,880,000
09/03/2022	23,650	-0.55 ▼	-2.33	24,200	24,600	23,000	409,670	9,688,695,500
08/03/2022	24,200	-1.20 ▼	-4.96	25,400	25,350	24,200	436,410	10,561,122,000
07/03/2022	25,400	-0.40 ▼	-1.57	25,800	26,050	25,100	338,530	8,598,662,000
06/03/2022	25,800	1.00 ▲	3.88	24,800	26,300	25,200	601,410	15,516,378,000
04/03/2022	25,800	1.00 ▲	3.88	24,800	26,300	25,200	601,410	15,516,378,000
03/03/2022	24,800	0.40 ▲	1.61	24,400	24,900	23,850	357,330	8,861,784,000
02/03/2022	24,400	-0.50 ▼	-2.05	24,900	25,300	24,200	312,310	7,620,364,000
01/03/2022	24,900	0.10 ▲	0.40	24,800	25,500	24,600	369,600	9,203,040,000
28/02/2022	24,800	0.70 ▲	2.82	24,100	25,000	23,400	346,940	8,604,112,000
27/02/2022	24,100	-0.15 ▼	-0.62	24,250	24,750	24,100	395,740	9,537,334,000
25/02/2022	24,100	-0.15 ▼	-0.62	24,250	24,750	24,100	395,740	9,537,334,000
24/02/2022	24,250	-1.20 ▼	-4.95	25,450	25,600	23,700	527,860	12,800,605,000
23/02/2022	25,450	0.60 ▲	2.36	24,850	25,900	24,900	319,130	8,121,858,500
22/02/2022	24,850	-1.05 ▼	-4.23	25,900	25,700	24,200	626,550	15,569,767,500
21/02/2022	25,900	0.70 ▲	2.70	25,200	26,500	25,300	528,820	13,696,438,000
20/02/2022	25,200	1.00 ▲	3.97	24,200	25,400	23,750	373,910	9,422,532,000
18/02/2022	25,200	1.00 ▲	3.97	24,200	25,400	23,750	373,910	9,422,532,000
17/02/2022	24,200	-0.35 ▼	-1.45	24,550	24,650	24,000	348,530	8,434,426,000
16/02/2022	24,550	1.05 ▲	4.28	23,500	24,900	23,600	407,190	9,996,514,500
15/02/2022	23,500	0.20 ▲	0.85	23,300	23,900	23,200	226,520	5,323,220,000
14/02/2022	23,300	0.40 ▲	1.72	22,900	24,200	22,000	591,540	13,782,882,000
11/02/2022	22,900	-0.65 ▼	-2.84	23,550	23,650	22,750	306,520	7,019,308,000
10/02/2022	23,550	0.25 ▲	1.06	23,300	24,500	23,200	350,800	8,261,340,000
09/02/2022	23,300	1.50 ▲	6.44	21,800	23,300	20,600	704,340	16,411,122,000
08/02/2022	21,800	-1.40 ▼	-6.42	23,200	23,400	21,600	500,970	10,921,146,000
07/02/2022	23,200	1.20 ▲	5.17	22,000	23,500	22,150	226,950	5,265,240,000
01/02/2022	22,000	0.70 ▲	3.18	21,300	22,000	19,850	694,020	15,268,440,000
31/01/2022	22,000	0.70 ▲	3.18	21,300	22,000	19,850	694,020	15,268,440,000
28/01/2022	22,000	0.70 ▲	3.18	21,300	22,000	19,850	694,020	15,268,440,000
27/01/2022	21,300	-1.55 ▼	-7.28	22,850	22,000	21,300	303,160	6,457,308,000
26/01/2022	22,850	-1.70 ▼	-7.44	24,550	25,200	22,850	632,220	14,446,227,000
25/01/2022	24,550	-1.80 ▼	-7.33	26,350	25,600	24,550	771,660	18,944,253,000
24/01/2022	26,350	-1.95 ▼	-7.40	28,300	27,600	26,350	353,240	9,307,874,000
21/01/2022	28,300	0.20 ▲	0.71	28,100	29,550	28,000	339,130	9,597,379,000
20/01/2022	28,100	1.80 ▲	6.41	26,300	28,100	24,500	1,509,840	42,426,504,000
19/01/2022	26,300	-1.95 ▼	-7.41	28,250	27,000	26,300	441,530	11,612,239,000
18/01/2022	28,250	-2.10 ▼	-7.43	30,350	28,250	28,250	81,970	2,315,652,500
17/01/2022	30,350	-2.25 ▼	-7.41	32,600	33,600	30,350	529,260	16,063,041,000
16/01/2022	32,600	-0.90 ▼	-2.76	33,500	35,700	31,200	1,004,450	32,745,070,000
14/01/2022	32,600	-0.90 ▼	-2.76	33,500	35,700	31,200	1,004,450	32,745,070,000
13/01/2022	33,500	-2.50 ▼	-7.46	36,000	36,950	33,500	463,180	15,516,530,000
12/01/2022	36,000	1.40 ▲	3.89	34,600	37,000	33,000	795,180	28,626,480,000
11/01/2022	34,600	2.15 ▲	6.21	32,450	34,700	32,050	782,780	27,084,188,000
10/01/2022	32,450	0.25 ▲	0.77	32,200	34,450	31,800	699,200	22,689,040,000
09/01/2022	32,200	0.30 ▲	0.93	31,900	32,650	31,600	349,170	11,243,274,000
07/01/2022	32,200	0.30 ▲	0.93	31,900	32,650	31,600	349,170	11,243,274,000
06/01/2022	31,900	0.45 ▲	1.41	31,450	32,300	30,700	678,270	21,636,813,000
05/01/2022	31,450	0.00 ■■	0.00	29,400	31,450	30,500	641,270	20,167,941,500
04/01/2022	29,400	0.00 ■■	0.00	27,500	29,400	27,200	381,570	11,218,158,000
03/01/2022	21,500	-0.80 ▼	-3.72	22,300	23,850	21,500	1,072,000	23,048,000,000
31/12/2021	27,500	-0.80 ▼	-2.91	28,300	28,800	27,350	526,610	14,481,775,000
30/12/2021	28,300	-0.25 ▼	-0.88	28,550	29,550	28,300	355,640	10,064,612,000
29/12/2021	28,550	-1.40 ▼	-4.90	29,950	30,000	28,550	673,370	19,224,713,500
23/12/2021	28,350	1.85 ▲	6.53	26,500	28,350	26,350	886,820	25,141,347,000
22/12/2021	28,350	1.85 ▲	6.53	26,500	28,350	26,350	886,820	25,141,347,000
21/12/2021	26,500	-0.15 ▼	-0.57	26,650	27,200	26,100	657,840	17,432,760,000
20/12/2021	26,650	-1.20 ▼	-4.50	27,850	27,800	26,100	698,920	18,626,218,000
17/12/2021	27,850	0.10 ▲	0.36	27,750	28,400	27,700	569,200	15,852,220,000
16/12/2021	27,750	1.05 ▲	3.78	26,700	28,000	25,600	1,009,270	28,007,242,500
15/12/2021	26,700	-0.15 ▼	-0.56	26,850	27,700	26,300	631,840	16,870,128,000
14/12/2021	26,850	0.95 ▲	3.54	25,900	27,300	25,500	799,490	21,466,306,500
13/12/2021	25,900	1.35 ▲	5.21	24,550	26,250	24,500	746,200	19,326,580,000
12/12/2021	24,550	0.60 ▲	2.44	23,950	25,500	24,300	684,070	16,793,918,500
10/12/2021	24,550	0.60 ▲	2.44	23,950	25,500	24,300	684,070	16,793,918,500
09/12/2021	23,950	1.55 ▲	6.47	22,400	23,950	21,700	860,670	20,613,046,500
08/12/2021	22,400	-0.55 ▼	-2.46	22,950	23,450	22,250	798,240	17,880,576,000
07/12/2021	22,950	0.05 ▲	0.22	22,950	24,250	22,600	779,470	17,888,836,500
06/12/2021	22,950	1.45 ▲	6.32	21,500	23,000	21,800	1,290,170	29,609,401,500
04/12/2021	21,500	-0.80 ▼	-3.72	22,300	23,850	21,500	1,072,000	23,048,000,000
03/12/2021	21,500	-0.80 ▼	-3.72	22,300	23,850	21,500	1,072,000	23,048,000,000
02/12/2021	22,300	1.45 ▲	6.50	20,850	22,300	20,400	543,840	12,127,632,000
01/12/2021	20,850	-0.40 ▼	-1.92	21,250	21,950	20,300	1,277,360	26,632,956,000
30/11/2021	21,250	1.35 ▲	6.35	19,900	21,250	20,200	963,030	20,464,387,500
29/11/2021	19,900	1.30 ▲	6.53	18,600	19,900	19,000	852,900	16,972,710,000
28/11/2021	18,600	1.20 ▲	6.45	17,400	18,600	17,450	881,740	16,400,364,000
26/11/2021	18,600	1.20 ▲	6.45	17,400	18,600	17,450	881,740	16,400,364,000
25/11/2021	17,400	0.30 ▲	1.72	17,100	17,600	17,000	338,870	5,896,338,000
24/11/2021	17,100	-0.20 ▼	-1.17	17,300	17,650	16,500	410,630	7,021,773,000
23/11/2021	17,300	0.65 ▲	3.76	16,650	17,450	16,500	391,040	6,764,992,000
22/11/2021	16,650	-1.25 ▼	-7.51	17,900	18,150	16,650	673,670	11,216,605,500
19/11/2021	17,900	-0.15 ▼	-0.84	18,050	18,750	16,800	798,010	14,284,379,000
18/11/2021	18,050	0.25 ▲	1.39	17,800	18,700	17,600	623,420	11,252,731,000
17/11/2021	17,800	-0.20 ▼	-1.12	18,000	18,000	17,700	302,430	5,383,254,000
16/11/2021	18,000	0.05 ▲	0.28	18,000	18,500	17,250	618,670	11,136,060,000
15/11/2021	18,000	0.20 ▲	1.11	17,800	18,400	17,500	792,940	14,272,920,000
14/11/2021	18,950	1.35 ▲	7.12	17,600	18,250	17,300	930	17,623,500
12/11/2021	18,050	0.45 ▲	2.49	17,600	18,250	17,300	602,380	10,872,959,000
11/11/2021	17,600	-0.10 ▼	-0.57	17,700	18,150	17,300	623,270	10,969,552,000
10/11/2021	17,700	1.10 ▲	6.21	16,600	17,700	16,450	1,041,000	18,425,700,000
09/11/2021	16,600	0.05 ▲	0.30	16,550	16,950	16,400	404,560	6,715,696,000
08/11/2021	16,550	0.15 ▲	0.91	16,400	16,800	16,250	468,050	7,746,227,500
07/11/2021	16,400	0.15 ▲	0.91	16,250	16,500	16,100	274,720	4,505,408,000
05/11/2021	16,400	0.15 ▲	0.91	16,250	16,500	16,100	274,720	4,505,408,000
04/11/2021	16,100	-1.20 ▼	-7.45	17,300	17,550	16,100	922,350	14,849,835,000
03/11/2021	16,100	-1.20 ▼	-7.45	17,300	17,550	16,100	922,350	14,849,835,000
02/11/2021	17,300	0.80 ▲	4.62	16,500	17,350	16,500	627,610	10,857,653,000
01/11/2021	16,500	-0.40 ▼	-2.42	16,900	17,100	16,400	590,060	9,735,990,000
31/10/2021	16,900	0.40 ▲	2.37	16,500	17,450	16,550	553,060	9,346,714,000
29/10/2021	16,900	0.40 ▲	2.37	16,500	17,450	16,550	553,060	9,346,714,000
28/10/2021	16,500	-0.10 ▼	-0.61	16,600	16,800	16,450	416,090	6,865,485,000
27/10/2021	16,600	0.15 ▲	0.90	16,450	16,950	16,350	476,670	7,912,722,000
26/10/2021	16,450	0.10 ▲	0.61	16,350	16,500	16,000	382,310	6,288,999,500
25/10/2021	16,350	-0.15 ▼	-0.92	16,500	16,800	16,200	432,500	7,071,375,000
23/10/2021	16,500	0.75 ▲	4.55	15,750	16,850	16,050	885,220	14,606,130,000
22/10/2021	16,500	0.75 ▲	4.55	15,750	16,850	16,050	885,220	14,606,130,000
21/10/2021	15,750	0.45 ▲	2.86	15,300	15,850	15,200	381,350	6,006,262,500
20/10/2021	15,300	-0.10 ▼	-0.65	15,400	15,650	15,000	386,440	5,912,532,000
19/10/2021	15,400	0.10 ▲	0.65	15,300	15,750	15,000	348,960	5,373,984,000
18/10/2021	15,300	-0.35 ▼	-2.29	15,650	15,900	15,300	410,640	6,282,792,000
16/10/2021	15,650	-0.15 ▼	-0.96	15,800	16,000	15,450	449,220	7,030,293,000
15/10/2021	15,650	-0.15 ▼	-0.96	15,800	16,000	15,450	449,220	7,030,293,000
14/10/2021	15,800	0.15 ▲	0.95	15,650	16,150	15,650	453,750	7,169,250,000
13/10/2021	15,650	-0.10 ▼	-0.64	15,750	15,900	15,550	285,970	4,475,430,500
12/10/2021	15,750	0.40 ▲	2.54	15,350	15,950	15,300	719,950	11,339,212,500
11/10/2021	15,350	0.10 ▲	0.65	15,350	15,700	15,250	608,060	9,333,721,000
08/10/2021	15,350	-0.25 ▼	-1.63	15,600	15,700	15,300	410,590	6,302,556,500
07/10/2021	15,600	0.15 ▲	0.96	15,450	16,000	15,450	690,060	10,764,936,000
06/10/2021	15,450	1.00 ▲	6.47	14,450	15,450	14,550	1,475,870	22,802,191,500
05/10/2021	14,450	-0.10 ▼	-0.69	14,550	14,750	14,400	238,080	3,440,256,000
04/10/2021	14,550	0.55 ▲	3.78	14,000	14,800	13,900	691,500	10,061,325,000
01/10/2021	14,000	0.10 ▲	0.71	13,900	14,100	13,700	204,660	2,865,240,000
30/09/2021	13,900	-0.10 ▼	-0.72	14,000	14,200	13,850	167,040	2,321,856,000
29/09/2021	14,000	0.50 ▲	3.57	13,500	14,200	13,500	381,960	5,347,440,000
28/09/2021	13,500	0.30 ▲	2.22	13,200	13,600	13,100	220,180	2,972,430,000
27/09/2021	13,200	-0.65 ▼	-4.92	13,850	13,900	13,200	344,310	4,544,892,000
26/09/2021	13,850	-0.10 ▼	-0.72	13,950	14,100	13,800	316,830	4,388,095,500
24/09/2021	13,850	-0.10 ▼	-0.72	13,950	14,100	13,800	316,830	4,388,095,500
23/09/2021	13,950	-0.15 ▼	-1.08	14,100	14,350	13,900	287,070	4,004,626,500
22/09/2021	14,100	0.40 ▲	2.84	13,700	14,200	13,700	341,020	4,808,382,000
21/09/2021	13,700	-0.15 ▼	-1.09	13,850	13,850	13,350	488,090	6,686,833,000
20/09/2021	13,850	-0.55 ▼	-3.97	14,400	14,500	13,750	581,010	8,046,988,500
17/09/2021	14,400	0.05 ▲	0.35	14,350	14,750	14,300	372,980	5,370,912,000
16/09/2021	14,350	-0.15 ▼	-1.05	14,500	14,950	14,300	374,460	5,373,501,000
15/09/2021	14,500	0.90 ▲	6.21	13,600	14,550	13,500	653,960	9,482,420,000
14/09/2021	13,600	-0.10 ▼	-0.74	13,700	14,000	13,600	273,000	3,712,800,000
13/09/2021	13,700	-0.25 ▼	-1.82	13,950	14,000	13,650	413,630	5,666,731,000
11/09/2021	13,950	-0.25 ▼	-1.79	14,200	14,600	13,900	410,510	5,726,614,500
10/09/2021	13,950	-0.25 ▼	-1.79	14,200	14,600	13,900	410,510	5,726,614,500
09/09/2021	14,200	0.35 ▲	2.46	13,850	14,350	13,700	303,680	4,312,256,000
08/09/2021	13,850	-0.40 ▼	-2.89	14,250	14,300	13,800	507,110	7,023,473,500
07/09/2021	14,250	-0.55 ▼	-3.86	14,800	14,850	14,100	516,250	7,356,562,500
06/09/2021	14,800	0.70 ▲	4.73	14,100	15,050	14,300	914,700	13,537,560,000
05/09/2021	11,800	0.05 ▲	0.42	11,750	11,850	11,550	124,050	1,463,790,000
03/09/2021	11,700	-0.05 ▼	-0.43	11,750	11,850	11,550	116,160	1,359,072,000
01/09/2021	14,100	0.55 ▲	3.90	13,550	14,250	13,400	481,230	6,785,343,000
31/08/2021	13,550	-0.45 ▼	-3.32	14,000	14,000	13,500	419,550	5,684,902,500
30/08/2021	14,000	0.25 ▲	1.79	13,750	14,300	13,900	532,630	7,456,820,000
27/08/2021	13,750	0.65 ▲	4.73	13,100	13,750	12,850	386,820	5,318,775,000
26/08/2021	13,100	0.10 ▲	0.76	13,100	13,350	13,000	245,450	3,215,395,000
25/08/2021	13,100	0.30 ▲	2.29	12,800	13,150	12,600	177,210	2,321,451,000
24/08/2021	12,800	-0.25 ▼	-1.95	13,050	13,300	12,500	294,460	3,769,088,000
23/08/2021	13,050	-0.40 ▼	-3.07	13,450	13,700	13,000	306,690	4,002,304,500
20/08/2021	13,450	-0.45 ▼	-3.35	13,900	14,250	13,100	731,370	9,836,926,500
19/08/2021	13,900	0.50 ▲	3.60	13,400	13,900	13,100	592,240	8,232,136,000
18/08/2021	13,400	0.20 ▲	1.49	13,200	13,550	13,000	385,790	5,169,586,000
17/08/2021	13,200	-0.40 ▼	-3.03	13,600	13,400	13,100	407,800	5,382,960,000
16/08/2021	13,600	0.10 ▲	0.74	13,500	13,800	13,500	394,500	5,365,200,000
13/08/2021	13,500	0.15 ▲	1.11	13,350	13,800	13,050	646,190	8,723,565,000
12/08/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,300	796,610	10,634,743,500
11/08/2021	12,500	-0.15 ▼	-1.20	12,650	12,900	12,500	294,850	3,685,625,000
10/08/2021	12,650	0.35 ▲	2.77	12,300	12,750	12,200	550,150	6,959,397,500
09/08/2021	12,300	0.10 ▲	0.81	12,200	12,400	11,900	190,610	2,344,503,000
06/08/2021	12,200	0.40 ▲	3.28	11,800	12,200	11,650	184,720	2,253,584,000
05/08/2021	11,800	0.15 ▲	1.27	11,650	11,800	11,500	124,050	1,463,790,000
04/08/2021	11,650	-0.05 ▼	-0.43	11,700	11,750	11,550	142,810	1,663,736,500
03/08/2021	11,700	-0.05 ▼	-0.43	11,750	11,850	11,550	116,160	1,359,072,000
02/08/2021	11,750	0.25 ▲	2.13	11,500	11,850	11,300	176,650	2,075,637,500
30/07/2021	11,500	0.50 ▲	4.35	11,000	11,550	11,050	197,990	2,276,885,000
29/07/2021	11,000	0.10 ▲	0.91	10,900	11,100	10,850	70,640	777,040,000
28/07/2021	10,900	0.05 ▲	0.46	10,850	10,950	10,800	49,950	544,455,000
27/07/2021	10,850	0.05 ▲	0.46	10,800	11,050	10,800	82,670	896,969,500
26/07/2021	10,800	-0.05 ▼	-0.46	10,800	10,900	10,600	83,070	897,156,000
23/07/2021	10,800	-0.30 ▼	-2.78	11,100	11,100	10,750	85,740	925,992,000
21/07/2021	10,900	-0.05 ▼	-0.46	10,900	10,950	10,750	31,480	343,132,000
20/07/2021	10,900	0.30 ▲	2.75	10,600	10,950	10,500	84,580	921,922,000
19/07/2021	10,600	-0.60 ▼	-5.66	11,200	11,100	10,500	122,080	1,294,048,000
17/07/2021	11,200	0.10 ▲	0.89	11,100	11,300	10,900	80,730	904,176,000
16/07/2021	11,200	0.10 ▲	0.89	11,100	11,300	10,900	80,730	904,176,000
15/07/2021	11,100	0.55 ▲	4.95	10,550	11,200	10,450	144,430	1,603,173,000
14/07/2021	10,550	0.15 ▲	1.42	10,400	10,600	10,350	85,030	897,066,500
13/07/2021	10,400	0.25 ▲	2.40	10,150	10,600	10,300	120,500	1,253,200,000
12/07/2021	10,150	-0.75 ▼	-7.39	10,900	10,900	10,150	268,250	2,722,737,500
09/07/2021	10,900	-0.15 ▼	-1.38	11,050	11,200	10,600	93,830	1,022,747,000
08/07/2021	11,050	0.10 ▲	0.90	10,950	11,250	10,950	127,260	1,406,223,000
07/07/2021	10,950	-0.05 ▼	-0.46	11,000	11,200	10,600	211,910	2,320,414,500
06/07/2021	11,000	-0.45 ▼	-4.09	11,450	11,600	11,000	149,640	1,646,040,000
05/07/2021	11,450	-0.45 ▼	-3.93	11,900	11,800	11,300	226,750	2,596,287,500
02/07/2021	11,900	-0.20 ▼	-1.68	12,100	12,200	11,700	356,700	4,244,730,000
01/07/2021	12,100	-0.20 ▼	-1.65	12,300	12,450	11,900	171,620	2,076,602,000
30/06/2021	12,300	0.05 ▲	0.41	12,250	12,700	12,250	287,000	3,530,100,000
29/06/2021	12,250	0.05 ▲	0.41	12,250	12,350	12,200	171,150	2,096,587,500
28/06/2021	12,250	-0.10 ▼	-0.82	12,350	12,500	12,200	138,280	1,693,930,000
25/06/2021	12,350	0.15 ▲	1.21	12,200	12,400	12,200	210,480	2,599,428,000
24/06/2021	12,200	-0.05 ▼	-0.41	12,200	12,550	12,100	192,520	2,348,744,000
23/06/2021	12,200	-0.10 ▼	-0.82	12,300	12,600	12,100	229,620	2,801,364,000
22/06/2021	12,300	-0.40 ▼	-3.25	12,700	12,800	12,200	510,830	6,283,209,000
21/06/2021	12,700	0.30 ▲	2.36	12,550	13,000	12,550	337,530	4,286,631,000
18/06/2021	12,550	0.15 ▲	1.20	12,400	12,700	12,450	316,730	3,974,961,500
17/06/2021	12,400	0.20 ▲	1.61	12,200	12,450	12,050	277,820	3,444,968,000
16/06/2021	12,200	0.35 ▲	2.87	11,850	12,350	11,900	386,060	4,709,932,000
15/06/2021	11,800	0.20 ▲	1.69	11,600	11,900	11,650	84,300	994,740,000
14/06/2021	11,600	-0.25 ▼	-2.16	11,850	12,000	11,600	296,020	3,433,832,000
11/06/2021	11,850	0.30 ▲	2.53	11,550	12,000	11,500	333,800	3,955,530,000
10/06/2021	11,550	-0.15 ▼	-1.30	11,700	11,850	11,450	306,370	3,538,573,500
09/06/2021	11,700	0.25 ▲	2.14	11,450	11,900	11,150	338,420	3,959,514,000
08/06/2021	11,450	-0.05 ▼	-0.44	11,450	11,900	11,400	371,170	4,249,896,500
07/06/2021	11,450	-0.05 ▼	-0.44	11,500	11,550	11,300	252,360	2,889,522,000
04/06/2021	11,500	-0.10 ▼	-0.87	11,600	11,700	11,350	212,470	2,443,405,000
03/06/2021	11,600	0.50 ▲	4.31	11,100	11,800	11,100	426,180	4,943,688,000
02/06/2021	11,100	-0.05 ▼	-0.45	11,100	11,100	10,950	122,240	1,356,864,000
01/06/2021	11,100	0.35 ▲	3.15	10,750	11,250	10,750	176,890	1,963,479,000
31/05/2021	10,750	-3.80 ▼	-35.35	11,050	11,000	10,500	256,810	2,760,707,500
28/05/2021	11,050	-0.05 ▼	-0.45	11,100	11,150	10,950	133,720	1,477,606,000
27/05/2021	11,100	-0.05 ▼	-0.45	11,100	11,200	11,000	142,750	1,584,525,000
26/05/2021	11,100	-0.10 ▼	-0.90	11,200	11,150	11,050	151,760	1,684,536,000
25/05/2021	11,200	-0.25 ▼	-2.23	11,450	11,550	11,150	129,850	1,454,320,000
24/05/2021	11,450	0.10 ▲	0.87	11,350	11,600	11,350	161,920	1,853,984,000
23/05/2021	11,350	0.55 ▲	4.85	10,800	11,500	10,650	248,650	2,822,177,500
21/05/2021	11,350	0.55 ▲	4.85	10,800	11,500	10,650	248,650	2,822,177,500
20/05/2021	10,800	-0.20 ▼	-1.85	11,000	11,100	10,750	193,020	2,084,616,000
19/05/2021	11,000	-0.35 ▼	-3.18	11,350	11,300	10,850	393,590	4,329,490,000
18/05/2021	11,350	-0.20 ▼	-1.76	11,550	11,550	11,250	203,410	2,308,703,500
17/05/2021	11,550	-0.25 ▼	-2.16	11,800	11,950	11,300	226,830	2,619,886,500
16/05/2021	11,800	-0.10 ▼	-0.85	11,900	12,050	11,800	171,070	2,018,626,000
14/05/2021	11,800	-0.10 ▼	-0.85	11,900	12,050	11,800	171,070	2,018,626,000
13/05/2021	11,900	-0.25 ▼	-2.10	12,150	12,350	11,850	168,770	2,008,363,000
12/05/2021	12,150	0.05 ▲	0.41	12,100	12,350	12,000	226,270	2,749,180,500
11/05/2021	12,100	0.20 ▲	1.65	11,900	12,400	11,900	166,430	2,013,803,000
10/05/2021	11,900	-0.10 ▼	-0.84	12,000	12,100	11,800	145,310	1,729,189,000
07/05/2021	12,000	-0.35 ▼	-2.92	12,350	12,400	11,900	147,360	1,768,320,000
06/05/2021	12,350	-0.25 ▼	-2.02	12,600	12,900	12,350	154,960	1,913,756,000
05/05/2021	12,600	0.65 ▲	5.16	11,950	12,700	12,050	181,870	2,291,562,000
04/05/2021	11,950	-0.30 ▼	-2.51	12,250	12,200	11,700	118,000	1,410,100,000
03/05/2021	13,700	-1.00 ▼	-7.30	14,700	14,950	13,700	600	8,220,000
30/04/2021	12,250	0.05 ▲	0.41	12,250	12,400	12,200	64,840	794,290,000
29/04/2021	12,250	0.05 ▲	0.41	12,250	12,400	12,200	64,840	794,290,000
28/04/2021	12,250	0.15 ▲	1.22	12,100	12,450	12,100	86,450	1,059,012,500
27/04/2021	12,100	-0.05 ▼	-0.41	12,150	12,200	11,750	114,620	1,386,902,000
26/04/2021	12,150	-0.55 ▼	-4.53	12,700	12,900	12,150	147,660	1,794,069,000
23/04/2021	12,700	0.55 ▲	4.33	12,150	12,700	11,900	167,030	2,121,281,000
22/04/2021	12,150	-0.90 ▼	-7.41	13,050	12,900	12,150	367,900	4,469,985,000
21/04/2021	13,050	-0.25 ▼	-1.92	13,300	13,500	13,000	207,500	2,707,875,000
20/04/2021	13,050	-0.25 ▼	-1.92	13,300	13,500	13,000	207,500	2,707,875,000
19/04/2021	13,300	0.10 ▲	0.75	13,200	13,500	13,000	180,820	2,404,906,000
16/04/2021	13,200	-0.60 ▼	-4.55	13,800	13,900	12,900	263,470	3,477,804,000
15/04/2021	13,800	-0.45 ▼	-3.26	14,250	14,450	13,800	298,450	4,118,610,000
14/04/2021	14,250	-0.15 ▼	-1.05	14,400	14,350	14,050	209,560	2,986,230,000
13/04/2021	14,400	-0.35 ▼	-2.43	14,750	14,800	14,300	260,630	3,753,072,000
12/04/2021	14,750	0.10 ▲	0.68	14,800	14,950	14,550	203,520	3,001,920,000
09/04/2021	14,800	0.20 ▲	1.35	14,600	15,150	14,500	267,040	3,952,192,000
08/04/2021	14,600	-0.05 ▼	-0.34	14,650	14,750	14,550	227,370	3,319,602,000
07/04/2021	14,650	0.30 ▲	2.05	14,350	14,700	14,400	211,790	3,102,723,500
06/04/2021	14,350	0.10 ▲	0.70	14,350	14,650	14,300	182,980	2,625,763,000
05/04/2021	14,350	-0.25 ▼	-1.74	14,600	14,650	14,250	273,010	3,917,693,500
02/04/2021	14,600	-0.10 ▼	-0.68	14,700	15,000	14,550	195,120	2,848,752,000
01/04/2021	14,700	-0.10 ▼	-0.68	14,700	14,800	14,500	181,390	2,666,433,000
31/03/2021	14,700	0.15 ▲	1.02	14,550	15,150	14,500	368,800	5,421,360,000
30/03/2021	14,550	0.10 ▲	0.69	14,450	14,700	14,350	266,200	3,873,210,000
29/03/2021	14,450	0.45 ▲	3.11	14,000	14,450	13,900	243,460	3,517,997,000
26/03/2021	14,000	-0.10 ▼	-0.71	14,100	14,100	13,400	264,910	3,708,740,000
25/03/2021	14,100	0.05 ▲	0.35	14,050	14,350	13,950	194,160	2,737,656,000
24/03/2021	14,050	-0.40 ▼	-2.85	14,450	14,500	14,000	279,770	3,930,768,500
23/03/2021	14,450	-0.30 ▼	-2.08	14,750	14,900	14,300	285,740	4,128,943,000
22/03/2021	14,750	0.35 ▲	2.37	14,400	15,000	14,500	312,550	4,610,112,500
19/03/2021	14,400	-0.25 ▼	-1.74	14,650	14,800	14,250	306,700	4,416,480,000
18/03/2021	14,650	-0.30 ▼	-2.05	14,950	15,200	14,650	312,670	4,580,615,500
17/03/2021	14,950	-0.25 ▼	-1.67	15,200	15,350	14,800	281,260	4,204,837,000
16/03/2021	15,200	0.45 ▲	2.96	14,750	15,350	14,650	646,820	9,831,664,000
15/03/2021	14,750	0.05 ▲	0.34	14,700	14,800	14,550	307,420	4,534,445,000
12/03/2021	14,700	0.05 ▲	0.34	14,650	15,000	14,550	501,730	7,375,431,000
11/03/2021	14,650	0.25 ▲	1.71	14,400	14,700	14,300	506,750	7,423,887,500
10/03/2021	14,400	-0.30 ▼	-2.08	14,700	14,700	14,300	360,670	5,193,648,000
09/03/2021	14,700	0.35 ▲	2.38	14,350	15,100	14,200	630,850	9,273,495,000
08/03/2021	14,350	0.90 ▲	6.27	13,450	14,350	13,600	923,530	13,252,655,500
05/03/2021	13,450	0.30 ▲	2.23	13,150	13,450	12,800	272,610	3,666,604,500
04/03/2021	13,150	-0.45 ▼	-3.42	13,600	13,650	12,850	257,790	3,389,938,500
03/03/2021	13,600	0.40 ▲	2.94	13,200	13,750	13,300	502,250	6,830,600,000
02/03/2021	13,200	0.30 ▲	2.27	12,900	13,300	12,800	331,240	4,372,368,000
01/03/2021	12,900	0.80 ▲	6.20	12,100	12,900	12,200	254,950	3,288,855,000
26/02/2021	12,100	-0.05 ▼	-0.41	12,150	12,250	11,800	143,140	1,731,994,000
25/02/2021	12,150	0.05 ▲	0.41	12,100	12,300	11,800	148,050	1,798,807,500
24/02/2021	12,100	-0.30 ▼	-2.48	12,400	12,550	11,950	213,260	2,580,446,000
23/02/2021	12,400	-0.15 ▼	-1.21	12,550	12,550	12,300	144,850	1,796,140,000
22/02/2021	12,550	0.05 ▲	0.40	12,550	12,700	12,350	242,080	3,038,104,000
19/02/2021	12,550	0.25 ▲	1.99	12,300	12,700	12,100	247,890	3,111,019,500
18/02/2021	12,300	0.30 ▲	2.44	12,000	12,400	11,900	243,400	2,993,820,000
17/02/2021	12,000	0.75 ▲	6.25	11,250	12,000	11,400	175,450	2,105,400,000
10/02/2021	11,250	0.10 ▲	0.89	11,150	11,350	11,000	131,450	1,478,812,500
09/02/2021	11,250	0.10 ▲	0.89	11,150	11,350	11,000	131,450	1,478,812,500
08/02/2021	11,150	-0.50 ▼	-4.48	11,650	11,850	10,950	237,490	2,648,013,500
05/02/2021	11,650	0.20 ▲	1.72	11,450	11,850	11,450	141,040	1,643,116,000
05/01/2021	13,650	-0.05 ▼	-0.37	13,700	13,650	13,450	44,470	607,015,500
04/01/2021	13,700	0.20 ▲	1.46	13,500	13,900	13,400	216,280	2,963,036,000
01/01/2021	13,500	0.05 ▲	0.37	13,500	13,800	13,400	1,231,860	16,630,110,000
31/12/2020	13,500	0.05 ▲	0.37	13,500	13,800	13,400	1,231,860	16,630,110,000
30/12/2020	13,500	0.10 ▲	0.74	13,400	14,200	13,400	2,514,210	33,941,835,000
29/12/2020	13,400	0.90 ▲	6.72	12,550	13,400	12,550	370,655	4,966,777,000
28/12/2020	12,550	0.00 ■■	0.00	12,550	12,850	12,500	141,467	1,775,410,850
27/12/2020	12,550	0.30 ▲	2.39	12,300	12,650	12,200	76,844	964,392,200
25/12/2020	12,550	0.30 ▲	2.39	12,300	12,650	12,200	76,844	964,392,200
24/12/2020	12,300	-0.40 ▼	-3.25	12,650	12,700	12,000	145,182	1,785,738,600
23/12/2020	12,650	0.00 ■■	0.00	12,700	12,950	12,650	161,989	2,049,160,850
22/12/2020	12,700	0.20 ▲	1.57	12,500	12,900	12,350	218,934	2,780,461,800
21/12/2020	12,500	-0.10 ▼	-0.80	12,600	12,700	12,450	107,540	1,344,250,000
20/12/2020	12,600	0.00 ■■	0.00	12,600	12,750	12,500	100,906	1,271,415,600
18/12/2020	12,600	0.00 ■■	0.00	12,600	12,750	12,500	100,906	1,271,415,600
17/12/2020	12,600	0.10 ▲	0.79	12,500	12,850	12,400	136,742	1,722,949,200
16/12/2020	12,500	0.60 ▲	4.80	11,950	12,550	11,950	181,109	2,263,862,500
15/12/2020	11,950	-0.20 ▼	-1.67	12,100	12,100	11,950	165,069	1,972,574,550
14/12/2020	12,100	0.00 ■■	0.00	12,100	12,200	12,000	110,225	1,333,722,500
13/12/2020	12,100	0.10 ▲	0.83	12,000	12,100	11,850	83,748	1,013,350,800
11/12/2020	12,100	0.10 ▲	0.83	12,000	12,100	11,850	83,748	1,013,350,800
10/12/2020	12,000	-0.40 ▼	-3.33	12,450	12,300	12,000	150,787	1,809,444,000
09/12/2020	12,450	0.00 ■■	0.00	12,400	12,650	12,350	84,680	1,054,266,000
08/12/2020	12,400	-0.10 ▼	-0.81	12,500	12,500	12,300	119,410	1,480,684,000
07/12/2020	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	139,787	1,747,337,500
04/12/2020	12,650	0.05 ▲	0.40	13,050	12,800	12,600	1,025,170	12,968,400,500
03/12/2020	13,050	0.00 ■■	0.00	13,050	13,150	12,950	172,413	2,249,989,650
02/12/2020	13,050	0.10 ▲	0.77	13,000	13,250	12,950	232,065	3,028,448,250
01/12/2020	13,000	0.40 ▲	3.08	12,600	13,000	12,500	220,806	2,870,478,000
30/11/2020	12,500	0.25 ▲	2.00	12,250	12,500	12,250	1,933,750	24,171,875,000
27/11/2020	12,500	0.25 ▲	2.00	12,250	12,500	12,250	1,933,750	24,171,875,000
26/11/2020	12,250	-0.05 ▼	-0.41	12,300	12,300	12,200	1,060,830	12,995,167,500
25/11/2020	12,300	-0.05 ▼	-0.41	12,300	12,450	12,200	1,742,600	21,433,980,000
24/11/2020	12,300	0.20 ▲	1.63	12,100	12,450	12,100	1,842,110	22,657,953,000
23/11/2020	12,100	-0.05 ▼	-0.41	12,150	12,200	11,850	1,297,360	15,698,056,000
20/11/2020	12,150	0.00 ■■	0.00	12,200	12,250	11,950	134,999	1,640,237,850
19/11/2020	12,200	0.30 ▲	2.46	11,950	12,400	11,950	357,031	4,355,778,200
18/11/2020	11,950	0.25 ▲	2.09	11,700	11,950	11,650	2,342,510	27,992,994,500
17/11/2020	11,700	0.40 ▲	3.42	11,250	11,700	11,250	178,398	2,087,256,600
16/11/2020	11,250	-0.30 ▼	-2.67	11,500	11,500	11,200	208,970	2,350,912,500
13/11/2020	11,500	0.10 ▲	0.87	11,450	11,550	11,350	151,837	1,746,125,500
12/11/2020	11,450	0.00 ■■	0.00	11,400	11,650	11,350	213,598	2,445,697,100
11/11/2020	11,400	0.40 ▲	3.51	11,050	11,600	11,000	228,303	2,602,654,200
10/11/2020	11,050	0.00 ■■	0.00	11,050	11,300	11,050	138,400	1,529,320,000
09/11/2020	11,050	0.40 ▲	3.62	10,700	11,050	10,700	149,636	1,653,477,800
06/11/2020	10,700	0.00 ■■	0.00	10,650	10,800	10,600	35,326	377,988,200
05/11/2020	10,650	-0.20 ▼	-1.88	10,800	10,800	10,650	70,545	751,304,250
04/11/2020	10,800	0.10 ▲	0.93	10,700	11,000	10,600	86,989	939,481,200
03/11/2020	10,700	0.00 ■■	0.00	10,700	10,950	10,700	100,328	1,073,509,600
02/11/2020	10,700	0.60 ▲	5.61	10,050	10,750	10,100	108,064	1,156,284,800
30/10/2020	10,050	-0.10 ▼	-1.00	10,200	10,250	10,000	66,042	663,722,100
29/10/2020	10,200	0.00 ■■	0.00	10,150	10,300	10,050	78,119	796,813,800
28/10/2020	10,150	-0.20 ▼	-1.97	10,300	10,400	10,150	91,891	932,693,650
27/10/2020	10,300	-0.30 ▼	-2.91	10,600	10,600	10,300	112,591	1,159,687,300
26/10/2020	10,600	-0.40 ▼	-3.77	10,950	10,950	10,600	101,229	1,073,027,400
25/10/2020	10,950	0.00 ■■	0.00	10,900	11,100	10,900	63,683	697,328,850
23/10/2020	10,950	0.00 ■■	0.00	10,900	11,100	10,900	63,683	697,328,850
22/10/2020	10,900	0.20 ▲	1.83	10,700	10,950	10,700	71,166	775,709,400
21/10/2020	10,700	-0.40 ▼	-3.74	11,100	11,250	10,700	173,872	1,860,430,400
20/10/2020	11,100	-0.20 ▼	-1.80	11,250	11,250	11,050	96,388	1,069,906,800
19/10/2020	11,250	0.10 ▲	0.89	11,200	11,350	11,150	65,279	734,388,750
18/10/2020	11,200	-0.10 ▼	-0.89	11,300	11,400	11,200	95,878	1,073,833,600
16/10/2020	11,200	-0.10 ▼	-0.89	11,300	11,400	11,200	95,878	1,073,833,600
15/10/2020	11,300	-0.15 ▼	-1.33	11,450	11,550	11,300	645,950	7,299,235,000
14/10/2020	11,450	0.00 ■■	0.00	11,400	11,700	11,400	118,511	1,356,950,950
13/10/2020	11,400	0.20 ▲	1.75	11,250	11,400	11,200	94,382	1,075,954,800
12/10/2020	11,250	-0.20 ▼	-1.78	11,400	11,550	11,200	114,358	1,286,527,500
11/10/2020	11,400	0.00 ■■	0.00	11,400	11,600	11,350	95,379	1,087,320,600
09/10/2020	11,400	0.00 ■■	0.00	11,400	11,600	11,350	95,379	1,087,320,600
08/10/2020	11,400	-0.20 ▼	-1.75	11,600	11,700	11,350	121,910	1,389,774,000
07/10/2020	11,600	-0.10 ▼	-0.86	11,700	11,950	11,600	153,783	1,783,882,800
06/10/2020	11,700	-0.30 ▼	-2.56	11,950	12,050	11,600	139,809	1,635,765,300
05/10/2020	11,950	0.30 ▲	2.51	11,700	11,950	11,700	135,334	1,617,241,300
04/10/2020	11,700	-0.40 ▼	-3.42	12,050	12,000	11,250	214,898	2,514,306,600
02/10/2020	11,700	-0.40 ▼	-3.42	12,050	12,000	11,250	214,898	2,514,306,600
01/10/2020	12,050	0.50 ▲	4.15	11,600	12,150	11,700	255,805	3,082,450,250
30/09/2020	11,600	0.30 ▲	2.59	11,350	11,600	11,200	204,776	2,375,401,600
29/09/2020	11,350	-0.30 ▼	-2.64	11,650	11,700	11,300	208,973	2,371,843,550
28/09/2020	11,650	0.30 ▲	2.58	11,350	11,700	11,400	221,360	2,578,844,000
25/09/2020	11,350	0.70 ▲	6.17	10,700	11,400	10,900	453,921	5,152,003,350
24/09/2020	10,700	0.10 ▲	0.93	10,600	10,950	10,650	144,686	1,548,140,200
23/09/2020	10,600	0.10 ▲	0.94	10,500	10,800	10,500	89,321	946,802,600
22/09/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,400	128,539	1,349,659,500
21/09/2020	10,600	-0.10 ▼	-0.94	10,700	10,750	10,500	106,875	1,132,875,000
18/09/2020	10,700	-0.10 ▼	-0.93	10,750	10,800	10,650	67,427	721,468,900
17/09/2020	10,750	0.30 ▲	2.79	10,500	10,950	10,550	270,624	2,909,208,000
16/09/2020	10,500	0.30 ▲	2.86	10,250	10,500	10,250	96,770	1,016,085,000
15/09/2020	10,250	-0.20 ▼	-1.95	10,450	10,500	10,200	149,425	1,531,606,250
14/09/2020	10,450	0.00 ■■	0.00	10,400	10,500	10,350	73,383	766,852,350
11/09/2020	10,400	0.00 ■■	0.00	10,450	10,500	10,350	49,938	519,355,200
10/09/2020	10,450	0.20 ▲	1.91	10,250	10,650	10,250	119,628	1,250,112,600
09/09/2020	10,250	-0.10 ▼	-0.98	10,350	10,400	10,150	567,110	5,812,877,500
08/09/2020	10,350	0.40 ▲	3.86	9,980	10,350	9,950	210,187	2,175,435,450
07/09/2020	9,980	-0.10 ▼	-1.00	10,050	10,150	9,980	54,554	544,448,920
04/09/2020	10,050	-0.10 ▼	-1.00	10,150	10,100	9,950	51,043	512,982,150
03/09/2020	10,150	0.10 ▲	0.99	10,100	10,300	10,100	56,750	576,012,500
02/09/2020	10,100	0.10 ▲	0.99	10,000	10,200	10,000	44,585	450,308,500
01/09/2020	10,100	0.10 ▲	0.99	10,000	10,200	10,000	44,585	450,308,500
31/08/2020	10,000	-0.10 ▼	-1.00	10,100	10,300	9,970	80,578	805,780,000
28/08/2020	10,100	-0.20 ▼	-1.98	10,250	10,350	10,000	90,987	918,968,700
27/08/2020	10,250	0.10 ▲	0.98	10,200	10,450	10,250	70,355	721,138,750
26/08/2020	10,200	0.00 ■■	0.00	10,150	10,300	10,000	90,426	922,345,200
25/08/2020	10,150	0.20 ▲	1.97	9,910	10,400	9,880	137,566	1,396,294,900
24/08/2020	9,910	0.10 ▲	1.01	9,850	10,000	9,910	70,188	695,563,080
21/08/2020	9,850	0.10 ▲	1.02	9,790	9,880	9,700	44,334	436,689,900
20/08/2020	9,790	-0.10 ▼	-1.02	9,850	9,890	9,700	67,345	659,307,550
19/08/2020	9,850	-0.10 ▼	-1.02	9,930	9,950	9,800	46,504	458,064,400
18/08/2020	9,930	0.10 ▲	1.01	9,850	10,100	9,850	91,387	907,472,910
17/08/2020	9,850	0.30 ▲	3.05	9,540	9,850	9,540	85,615	843,307,750
14/08/2020	9,540	0.00 ■■	0.00	9,530	9,740	9,500	71,386	681,022,440
13/08/2020	9,530	0.10 ▲	1.05	9,430	9,560	9,460	63,846	608,452,380
12/08/2020	9,430	0.10 ▲	1.06	9,350	9,590	9,350	60,486	570,382,980
11/08/2020	9,350	0.00 ■■	0.00	9,300	9,430	9,300	44,341	414,588,350
10/08/2020	9,300	0.10 ▲	1.08	9,200	9,450	9,200	44,002	409,218,600
07/08/2020	9,200	-0.20 ▼	-2.17	9,360	9,360	9,150	70,353	647,247,600
06/08/2020	9,360	-0.10 ▼	-1.07	9,500	9,540	9,300	46,732	437,411,520
05/08/2020	9,500	0.20 ▲	2.11	9,350	9,560	9,200	94,832	900,904,000
04/08/2020	9,350	0.50 ▲	5.35	8,850	9,390	8,980	79,941	747,448,350
03/08/2020	8,850	0.40 ▲	4.52	8,480	8,900	8,480	52,249	462,403,650
31/07/2020	8,480	-0.10 ▼	-1.18	8,610	8,620	8,400	34,960	296,460,800
30/07/2020	8,610	0.10 ▲	1.16	8,500	8,800	8,500	59,557	512,785,770
29/07/2020	8,500	-0.60 ▼	-7.06	9,110	9,000	8,480	116,427	989,629,500
28/07/2020	9,110	0.10 ▲	1.10	9,040	9,290	8,660	98,053	893,262,830
27/07/2020	9,040	-0.70 ▼	-7.74	9,720	9,500	9,040	79,761	721,039,440
26/07/2020	9,720	-0.70 ▼	-7.20	10,450	10,450	9,720	147,217	1,430,949,240
24/07/2020	9,720	-0.70 ▼	-7.20	10,450	10,450	9,720	147,217	1,430,949,240
23/07/2020	10,450	-0.20 ▼	-1.91	10,650	10,650	10,350	67,339	703,692,550
22/07/2020	10,650	0.00 ■■	0.00	10,700	10,750	10,500	79,977	851,755,050
21/07/2020	10,700	0.00 ■■	0.00	10,650	10,750	10,500	68,534	733,313,800
20/07/2020	10,650	0.00 ■■	0.00	10,650	10,800	10,600	55,258	588,497,700
19/07/2020	10,650	0.00 ■■	0.00	10,650	10,800	10,500	60,159	640,693,350
17/07/2020	10,650	0.00 ■■	0.00	10,650	10,800	10,500	60,159	640,693,350
16/07/2020	10,650	0.00 ■■	0.00	10,650	10,800	10,550	75,051	799,293,150
15/07/2020	10,650	-0.20 ▼	-1.88	10,800	11,000	10,650	63,147	672,515,550
14/07/2020	10,800	0.10 ▲	0.93	10,750	10,900	10,600	50,980	550,584,000
13/07/2020	10,750	-0.20 ▼	-1.86	10,950	11,200	10,600	89,558	962,748,500
12/07/2020	10,950	0.30 ▲	2.74	10,700	11,150	10,400	129,247	1,415,254,650
10/07/2020	10,950	0.30 ▲	2.74	10,700	11,150	10,400	129,247	1,415,254,650
09/07/2020	10,700	0.20 ▲	1.87	10,500	11,000	10,700	152,862	1,635,623,400
08/07/2020	10,500	0.40 ▲	3.81	10,100	10,500	10,100	78,414	823,347,000
07/07/2020	10,100	-0.20 ▼	-1.98	10,250	10,350	10,050	66,006	666,660,600
06/07/2020	10,250	0.20 ▲	1.95	10,100	10,400	10,150	51,699	529,914,750
05/07/2020	10,100	-0.20 ▼	-1.98	10,250	10,400	10,100	41,196	416,079,600
03/07/2020	10,100	-0.20 ▼	-1.98	10,250	10,400	10,100	41,196	416,079,600
02/07/2020	10,250	-0.10 ▼	-0.98	10,350	10,550	10,200	85,052	871,783,000
01/07/2020	10,350	0.50 ▲	4.83	9,800	10,450	9,800	92,875	961,256,250
30/06/2020	9,800	-0.10 ▼	-1.02	9,930	10,200	9,500	72,473	710,235,400
29/06/2020	9,930	-0.70 ▼	-7.05	10,650	10,650	9,920	118,212	1,173,845,160
28/06/2020	10,650	-0.10 ▼	-0.94	10,750	11,000	10,300	1,240,500	13,211,325,000
26/06/2020	10,650	-0.10 ▼	-0.94	10,750	11,000	10,300	1,240,500	13,211,325,000
25/06/2020	10,750	0.10 ▲	0.93	10,700	11,050	10,300	146,667	1,576,670,250
24/06/2020	10,700	-0.10 ▼	-0.93	10,800	11,200	10,700	143,224	1,532,496,800
23/06/2020	10,800	0.70 ▲	6.48	10,100	10,800	10,150	297,321	3,211,066,800
22/06/2020	10,100	0.10 ▲	0.99	9,970	10,250	9,950	114,100	1,152,410,000
19/06/2020	9,970	0.30 ▲	3.01	9,690	10,000	9,730	86,292	860,331,240
18/06/2020	9,690	0.00 ■■	0.00	9,640	9,790	9,560	51,539	499,412,910
17/06/2020	9,640	-0.05 ▼	-0.52	9,690	9,800	9,600	685,700	6,610,148,000
16/06/2020	9,690	0.10 ▲	1.03	9,550	9,850	9,560	55,232	535,198,080
15/06/2020	9,550	-0.40 ▼	-4.19	9,900	10,200	9,500	116,136	1,109,098,800
14/06/2020	9,900	0.10 ▲	1.01	9,800	9,990	9,400	86,735	858,676,500
12/06/2020	9,900	0.10 ▲	1.01	9,800	9,990	9,400	86,735	858,676,500
11/06/2020	9,800	-0.60 ▼	-6.12	10,450	11,100	9,800	303,347	2,972,800,600
10/06/2020	10,450	0.70 ▲	6.70	9,770	10,450	9,570	277,751	2,902,497,950
09/06/2020	9,730	-0.20 ▼	-2.06	9,950	10,150	9,260	130,918	1,273,832,140
08/06/2020	9,950	0.10 ▲	1.01	9,850	10,200	9,910	172,267	1,714,056,650
06/06/2020	9,850	0.20 ▲	2.03	9,650	9,990	9,540	127,222	1,253,136,700
05/06/2020	9,850	0.20 ▲	2.03	9,650	9,990	9,540	127,222	1,253,136,700
04/06/2020	9,650	0.20 ▲	2.07	9,410	9,720	9,400	175,986	1,698,264,900
03/06/2020	9,410	0.10 ▲	1.06	9,310	9,500	9,330	56,130	528,183,300
02/06/2020	9,310	0.10 ▲	1.07	9,200	9,580	9,220	203,630	1,895,795,300
01/06/2020	9,200	0.00 ■■	0.00	9,180	9,280	9,100	72,056	662,915,200
31/05/2020	9,180	-0.10 ▼	-1.09	9,250	9,310	9,150	48,861	448,543,980
29/05/2020	9,180	-0.10 ▼	-1.09	9,250	9,310	9,150	48,861	448,543,980
28/05/2020	9,250	-0.10 ▼	-1.08	9,310	9,320	9,200	56,418	521,866,500
27/05/2020	9,310	0.10 ▲	1.07	9,250	9,490	9,280	167,028	1,555,030,680
26/05/2020	9,250	0.10 ▲	1.08	9,200	9,260	9,200	93,005	860,296,250
25/05/2020	9,200	0.10 ▲	1.09	9,120	9,290	9,080	87,014	800,528,800
24/05/2020	9,120	-0.10 ▼	-1.10	9,240	9,200	9,090	45,330	413,409,600
22/05/2020	9,120	-0.10 ▼	-1.10	9,240	9,200	9,090	45,330	413,409,600
21/05/2020	9,240	0.00 ■■	0.00	9,200	9,240	9,120	69,480	641,995,200
20/05/2020	9,200	0.20 ▲	2.17	9,000	9,200	8,970	60,447	556,112,400
19/05/2020	9,000	-0.10 ▼	-1.11	9,140	9,340	9,000	87,260	785,340,000
18/05/2020	9,140	0.00 ■■	0.00	9,140	9,190	9,000	31,985	292,342,900
17/05/2020	9,140	-0.10 ▼	-1.09	9,280	9,400	8,900	118,611	1,084,104,540
15/05/2020	9,140	-0.10 ▼	-1.09	9,280	9,400	8,900	118,611	1,084,104,540
14/05/2020	9,280	-0.10 ▼	-1.08	9,350	9,440	9,210	86,652	804,130,560
13/05/2020	9,350	0.00 ■■	0.00	9,320	9,510	9,210	102,177	955,354,950
12/05/2020	9,320	0.10 ▲	1.07	9,200	9,450	9,090	107,838	1,005,050,160
11/05/2020	9,200	0.10 ▲	1.09	9,060	9,240	9,000	101,487	933,680,400
10/05/2020	9,060	-0.10 ▼	-1.10	9,200	9,250	9,050	112,634	1,020,464,040
08/05/2020	9,060	-0.10 ▼	-1.10	9,200	9,250	9,050	112,634	1,020,464,040
07/05/2020	9,200	0.00 ■■	0.00	9,200	9,260	9,090	109,869	1,010,794,800
06/05/2020	9,200	0.40 ▲	4.35	8,800	9,280	8,800	133,350	1,226,820,000
05/05/2020	8,800	0.30 ▲	3.41	8,460	8,800	8,460	70,066	616,580,800
04/05/2020	8,460	-0.50 ▼	-5.91	8,980	8,950	8,460	106,807	903,587,220
01/05/2020	8,980	0.00 ■■	0.00	8,980	9,240	8,950	93,472	839,378,560
30/04/2020	8,980	0.00 ■■	0.00	8,980	9,240	8,950	93,472	839,378,560
29/04/2020	8,980	0.00 ■■	0.00	8,980	9,240	8,950	93,472	839,378,560
28/04/2020	8,980	0.60 ▲	6.68	8,400	8,980	8,600	214,438	1,925,653,240
27/04/2020	8,400	0.20 ▲	2.38	8,200	8,530	8,260	116,500	978,600,000
26/04/2020	8,200	-0.10 ▼	-1.22	8,270	8,270	8,110	54,881	450,024,200
24/04/2020	8,200	-0.10 ▼	-1.22	8,270	8,270	8,110	54,881	450,024,200
23/04/2020	8,270	0.10 ▲	1.21	8,150	8,470	8,220	74,949	619,828,230
22/04/2020	8,150	0.10 ▲	1.23	8,080	8,230	7,800	75,397	614,485,550
21/04/2020	8,080	-0.50 ▼	-6.19	8,610	8,500	8,080	139,817	1,129,721,360
20/04/2020	8,610	0.40 ▲	4.65	8,200	8,740	8,190	231,142	1,990,132,620
19/04/2020	8,200	0.00 ■■	0.00	8,190	8,350	8,190	95,652	784,346,400
17/04/2020	8,200	0.00 ■■	0.00	8,190	8,350	8,190	95,652	784,346,400
16/04/2020	8,190	0.00 ■■	0.00	8,210	8,280	8,120	56,421	462,087,990
15/04/2020	8,210	0.00 ■■	0.00	8,200	8,350	8,180	66,692	547,541,320
14/04/2020	8,200	-0.10 ▼	-1.22	8,300	8,320	8,100	71,402	585,496,400
13/04/2020	8,300	0.20 ▲	2.41	8,100	8,310	8,100	85,720	711,476,000
12/04/2020	8,100	-0.10 ▼	-1.23	8,170	8,200	8,050	17,915	145,111,500
10/04/2020	8,100	-0.10 ▼	-1.23	8,170	8,200	8,050	17,915	145,111,500
09/04/2020	8,170	0.20 ▲	2.45	7,950	8,170	7,930	160,963	1,315,067,710
08/04/2020	7,950	0.00 ■■	0.00	7,950	7,990	7,700	27,412	217,925,400
07/04/2020	7,950	0.10 ▲	1.26	7,850	7,970	7,750	35,890	285,325,500
06/04/2020	7,850	0.30 ▲	3.82	7,580	7,950	7,720	66,778	524,207,300
03/04/2020	7,580	0.30 ▲	3.96	7,260	7,640	7,390	69,677	528,151,660
02/04/2020	7,260	0.50 ▲	6.89	6,790	7,260	6,880	62,037	450,388,620
01/04/2020	7,260	0.50 ▲	6.89	6,790	7,260	6,880	62,037	450,388,620
31/03/2020	6,790	0.00 ■■	0.00	6,790	6,990	6,500	36,579	248,371,410
30/03/2020	6,790	-0.20 ▼	-2.95	7,000	6,980	6,660	28,702	194,886,580
29/03/2020	7,000	0.00 ■■	0.00	7,000	7,190	6,970	41,602	291,214,000
27/03/2020	7,000	0.00 ■■	0.00	7,000	7,190	6,970	41,602	291,214,000
26/03/2020	7,000	-0.20 ▼	-2.86	7,210	7,350	7,000	33,090	231,630,000
25/03/2020	7,210	0.20 ▲	2.77	7,010	7,350	7,100	32,237	232,428,770
24/03/2020	7,010	0.00 ■■	0.00	7,040	7,150	6,700	46,607	326,715,070
23/03/2020	7,040	-0.50 ▼	-7.10	7,560	7,300	7,040	40,032	281,825,280
22/03/2020	7,560	0.10 ▲	1.32	7,450	7,700	7,340	12,394	93,698,640
20/03/2020	7,560	0.10 ▲	1.32	7,450	7,700	7,340	12,394	93,698,640
19/03/2020	7,450	0.00 ■■	0.00	7,490	7,610	7,300	33,758	251,497,100
18/03/2020	7,490	0.50 ▲	6.68	7,000	7,490	7,300	86,977	651,457,730
17/03/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,700	30,706	214,942,000
16/03/2020	7,000	-0.11 ▼	-1.57	7,110	7,270	6,960	1,481,970	10,373,790,000
14/03/2020	7,110	-0.51 ▼	-7.17	7,620	7,360	7,090	2,158,430	15,346,437,300
13/03/2020	7,110	-0.51 ▼	-7.17	7,620	7,360	7,090	2,158,430	15,346,437,300
12/03/2020	7,620	-0.56 ▼	-7.35	8,180	7,820	7,610	739,450	5,634,609,000
11/03/2020	8,180	-0.27 ▼	-3.30	8,450	8,800	7,860	1,279,870	10,469,336,600
10/03/2020	8,450	-0.40 ▼	-4.73	8,840	8,850	8,230	112,192	948,022,400
09/03/2020	8,840	-0.70 ▼	-7.92	9,500	9,400	8,840	74,469	658,305,960
07/03/2020	9,500	0.00 ■■	0.00	9,530	9,530	9,310	4,905	46,597,500
06/03/2020	9,500	0.00 ■■	0.00	9,530	9,530	9,310	4,905	46,597,500
05/03/2020	9,530	0.20 ▲	2.10	9,300	9,560	9,390	44,881	427,715,930
04/03/2020	9,300	0.10 ▲	1.08	9,200	9,320	9,190	24,301	225,999,300
03/03/2020	9,200	0.10 ▲	1.09	9,140	9,360	9,200	11,076	101,899,200
02/03/2020	9,140	-0.10 ▼	-1.09	9,200	9,300	9,130	21,118	193,018,520
28/02/2020	9,200	-0.20 ▼	-2.17	9,400	9,340	9,000	26,926	247,719,200
27/02/2020	9,400	0.10 ▲	1.06	9,310	9,400	9,290	43,156	405,666,400
26/02/2020	9,310	-0.20 ▼	-2.15	9,540	9,430	9,150	31,642	294,587,020
25/02/2020	9,540	0.10 ▲	1.05	9,390	9,540	9,290	20,026	191,048,040
24/02/2020	9,390	-0.60 ▼	-6.39	9,980	9,930	9,290	32,776	307,766,640
21/02/2020	9,980	0.20 ▲	2.00	9,750	10,250	9,750	123,887	1,236,392,260
20/02/2020	9,750	0.10 ▲	1.03	9,680	9,790	9,680	32,805	319,848,750
19/02/2020	9,680	0.10 ▲	1.03	9,610	9,780	9,610	8,504	82,318,720
18/02/2020	9,610	0.00 ■■	0.00	9,600	9,800	9,590	16,229	155,960,690
17/02/2020	9,600	-0.10 ▼	-1.04	9,720	9,740	9,600	11,236	107,865,600
15/02/2020	9,720	0.00 ■■	0.00	9,680	9,830	9,600	28,556	277,564,320
14/02/2020	9,720	0.00 ■■	0.00	9,680	9,830	9,600	28,556	277,564,320
13/02/2020	9,680	-0.10 ▼	-1.03	9,740	9,870	9,650	34,861	337,454,480
12/02/2020	9,740	0.30 ▲	3.08	9,480	9,800	9,430	46,667	454,536,580
11/02/2020	9,480	0.00 ■■	0.00	9,480	9,570	9,400	40,923	387,950,040
10/02/2020	9,480	0.00 ■■	0.00	9,500	9,500	9,310	29,973	284,144,040
09/02/2020	9,500	0.00 ■■	0.00	9,540	9,550	9,400	24,177	229,681,500
07/02/2020	9,500	0.00 ■■	0.00	9,540	9,550	9,400	24,177	229,681,500
06/02/2020	9,540	0.20 ▲	2.10	9,300	9,590	9,300	15,948	152,143,920
05/02/2020	9,300	-0.40 ▼	-4.30	9,690	9,660	9,300	32,224	299,683,200
04/02/2020	9,690	0.00 ■■	0.00	9,700	9,700	9,420	30,676	297,250,440
03/02/2020	9,700	0.00 ■■	0.00	9,700	9,700	9,030	94,506	916,708,200
02/02/2020	9,700	-0.30 ▼	-3.09	10,000	10,000	9,400	18,203	176,569,100
31/01/2020	9,700	-0.30 ▼	-3.09	10,000	10,000	9,400	18,203	176,569,100
30/01/2020	10,000	-0.30 ▼	-3.00	10,300	10,250	9,950	27,041	270,410,000
29/01/2020	10,300	0.30 ▲	2.91	9,970	10,300	9,970	29,300	301,790,000
28/01/2020	10,300	0.30 ▲	2.91	9,970	10,300	9,970	29,300	301,790,000
27/01/2020	10,300	0.30 ▲	2.91	9,970	10,300	9,970	29,300	301,790,000
26/01/2020	10,300	0.30 ▲	2.91	9,970	10,300	9,970	29,300	301,790,000
24/01/2020	10,300	0.30 ▲	2.91	9,970	10,300	9,970	29,300	301,790,000
23/01/2020	10,300	0.30 ▲	2.91	9,970	10,300	9,970	29,300	301,790,000
22/01/2020	10,300	0.30 ▲	2.91	9,970	10,300	9,970	29,300	301,790,000
21/01/2020	9,970	0.02 ▲	0.20	9,950	10,050	9,950	257,720	2,569,468,400
20/01/2020	9,950	-0.04 ▼	-0.40	9,990	10,000	9,950	53,810	535,409,500
17/01/2020	9,990	0.01 ▲	0.10	9,980	9,990	9,920	116,340	1,162,236,600
16/01/2020	9,980	-0.03 ▼	-0.30	9,980	9,980	9,900	534,730	5,336,605,400
15/01/2020	9,980	-0.01 ▼	-0.10	9,990	9,990	9,920	414,730	4,139,005,400
14/01/2020	9,950	-0.05 ▼	-0.50	10,000	10,000	9,950	11,060	110,047,000
13/01/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,940	10,220	102,200,000
10/01/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,900	16,244	162,440,000
09/01/2020	9,900	0.00 ■■	0.00	9,950	10,050	9,900	12,365	122,413,500
08/01/2020	9,950	-0.20 ▼	-2.01	10,150	10,050	9,750	41,382	411,750,900
07/01/2020	10,150	0.00 ■■	0.00	10,200	10,200	10,100	17,307	175,666,050
06/01/2020	10,200	0.00 ■■	0.00	10,200	10,300	10,200	17,525	178,755,000
03/01/2020	10,200	0.10 ▲	0.98	10,100	10,350	10,200	46,408	473,361,600
02/01/2020	10,100	0.20 ▲	1.98	9,900	10,200	9,900	32,124	324,452,400
31/12/2019	9,900	-0.20 ▼	-2.02	10,050	10,100	9,900	32,954	326,244,600
30/12/2019	10,050	0.10 ▲	1.00	10,000	10,100	9,990	26,346	264,777,300
28/12/2019	10,000	-0.10 ▼	-1.00	10,050	10,100	10,000	17,638	176,380,000
27/12/2019	10,000	-0.10 ▼	-1.00	10,050	10,100	10,000	17,638	176,380,000
26/12/2019	10,050	0.00 ■■	0.00	10,050	10,150	10,000	12,144	122,047,200
25/12/2019	10,050	0.00 ■■	0.00	10,050	10,200	10,000	41,313	415,195,650
24/12/2019	10,050	0.30 ▲	2.99	9,800	10,100	9,800	21,552	216,597,600
23/12/2019	9,800	-0.40 ▼	-4.08	10,150	10,150	9,800	40,265	394,597,000
20/12/2019	10,150	0.15 ▲	1.48	10,000	10,150	9,980	170,990	1,735,548,500
19/12/2019	10,000	0.00 ■■	0.00	10,000	10,100	9,960	27,287	272,870,000
18/12/2019	10,000	-0.20 ▼	-2.00	10,200	10,300	10,000	24,179	241,790,000
17/12/2019	10,200	-0.10 ▼	-0.98	10,250	10,400	10,200	43,991	448,708,200
16/12/2019	10,250	0.00 ■■	0.00	10,250	10,400	10,150	22,168	227,222,000
14/12/2019	10,250	0.30 ▲	2.93	9,980	10,300	9,960	51,460	527,465,000
13/12/2019	10,250	0.30 ▲	2.93	9,980	10,300	9,960	51,460	527,465,000
12/12/2019	9,980	0.00 ■■	0.00	10,000	10,050	9,930	27,880	278,242,400
11/12/2019	10,000	0.00 ■■	0.00	10,000	10,050	9,920	10,665	106,650,000
10/12/2019	10,000	-0.20 ▼	-2.00	10,150	10,250	10,000	24,433	244,330,000
09/12/2019	10,150	-0.20 ▼	-1.97	10,300	10,350	10,150	12,195	123,779,250
07/12/2019	10,300	0.30 ▲	2.91	9,980	10,350	9,910	42,640	439,192,000
06/12/2019	10,300	0.30 ▲	2.91	9,980	10,350	9,910	42,640	439,192,000
05/12/2019	9,980	0.00 ■■	0.00	10,000	10,200	9,980	15,400	153,692,000
04/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	17,268	172,680,000
03/12/2019	10,000	0.50 ▲	5.00	9,500	10,000	9,440	43,344	433,440,000
02/12/2019	9,500	-0.40 ▼	-4.21	9,920	10,000	9,400	30,998	294,481,000
29/11/2019	10,000	0.00 ■■	0.00	10,000	10,100	9,920	19,715	197,150,000
28/11/2019	10,000	-0.20 ▼	-2.00	10,150	10,150	9,980	14,026	140,260,000
27/11/2019	10,150	-0.20 ▼	-1.97	10,350	10,400	10,000	22,836	231,785,400
26/11/2019	10,350	0.40 ▲	3.86	9,920	10,500	9,950	32,098	332,214,300
25/11/2019	9,920	-0.40 ▼	-4.03	10,300	10,300	9,900	55,508	550,639,360
23/11/2019	10,300	-0.60 ▼	-5.83	10,900	10,950	10,300	54,251	558,785,300
22/11/2019	10,300	-0.60 ▼	-5.83	10,900	10,950	10,300	54,251	558,785,300
21/11/2019	10,900	-0.20 ▼	-1.83	11,100	11,100	10,800	17,076	186,128,400
20/11/2019	11,100	-0.10 ▼	-0.90	11,150	11,150	11,050	14,817	164,468,700
19/11/2019	11,150	0.00 ■■	0.00	11,150	11,250	11,100	10,420	116,183,000
18/11/2019	11,150	0.10 ▲	0.90	11,100	11,300	11,000	14,536	162,076,400
15/11/2019	11,100	-0.30 ▼	-2.70	11,400	11,450	11,000	29,485	327,283,500
14/11/2019	11,400	-0.20 ▼	-1.75	11,600	11,600	11,400	27,593	314,560,200
13/11/2019	11,600	-0.10 ▼	-0.86	11,700	11,800	11,600	17,739	205,772,400
12/11/2019	11,700	-0.20 ▼	-1.71	11,850	11,900	11,600	27,592	322,826,400
11/11/2019	11,850	-0.10 ▼	-0.84	11,900	11,950	11,700	33,563	397,721,550
08/11/2019	11,900	0.00 ■■	0.00	11,950	12,050	11,900	8,100	96,390,000
07/11/2019	11,950	-0.10 ▼	-0.84	12,000	12,050	11,900	24,050	287,397,500
06/11/2019	12,000	-0.10 ▼	-0.83	12,100	12,150	11,950	43,666	523,992,000
05/11/2019	12,100	-0.10 ▼	-0.83	12,200	12,200	12,100	12,870	155,727,000
04/11/2019	12,200	0.00 ■■	0.00	12,150	12,300	12,100	24,765	302,133,000
03/11/2019	12,150	0.00 ■■	0.00	12,150	12,250	12,050	32,306	392,517,900
01/11/2019	12,150	0.00 ■■	0.00	12,150	12,250	12,050	32,306	392,517,900
31/10/2019	12,150	-0.20 ▼	-1.65	12,350	12,400	12,100	42,882	521,016,300
30/10/2019	12,350	-0.10 ▼	-0.81	12,400	12,400	12,150	22,097	272,897,950
29/10/2019	12,400	0.00 ■■	0.00	12,450	12,500	12,250	16,515	204,786,000
28/10/2019	12,450	0.30 ▲	2.41	12,200	12,500	12,100	107,190	1,334,515,500
26/10/2019	12,200	0.00 ■■	0.00	12,150	12,250	12,100	22,552	275,134,400
25/10/2019	12,200	0.00 ■■	0.00	12,150	12,250	12,100	22,552	275,134,400
24/10/2019	12,150	0.10 ▲	0.82	12,100	12,300	12,050	27,333	332,095,950
23/10/2019	12,100	0.00 ■■	0.00	12,100	12,250	12,050	44,805	542,140,500
22/10/2019	12,100	-0.10 ▼	-0.83	12,200	12,350	12,100	17,898	216,565,800
21/10/2019	12,200	-0.20 ▼	-1.64	12,400	12,400	12,200	31,075	379,115,000
18/10/2019	12,400	0.30 ▲	2.42	12,150	12,600	12,150	26,206	324,954,400
17/10/2019	12,150	-0.10 ▼	-0.82	12,250	12,350	12,100	19,874	241,469,100
16/10/2019	12,250	-0.10 ▼	-0.82	12,350	12,400	12,200	21,087	258,315,750
15/10/2019	12,350	-0.20 ▼	-1.62	12,500	12,500	12,150	19,208	237,218,800
14/10/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,450	27,481	343,512,500
11/10/2019	12,600	0.00 ■■	0.00	12,600	12,750	12,550	11,990	151,074,000
10/10/2019	12,600	0.00 ■■	0.00	12,600	12,900	12,600	31,105	391,923,000
09/10/2019	12,600	0.20 ▲	1.59	12,450	12,650	12,400	12,473	157,159,800
08/10/2019	12,450	-0.20 ▼	-1.61	12,600	12,700	12,450	11,878	147,881,100
07/10/2019	12,600	0.00 ■■	0.00	12,600	12,800	12,500	19,757	248,938,200
04/10/2019	12,600	0.00 ■■	0.00	12,600	12,850	12,600	20,863	262,873,800
03/10/2019	12,600	-0.30 ▼	-2.38	12,900	12,850	12,600	29,940	377,244,000
02/10/2019	12,900	0.10 ▲	0.78	12,850	12,900	12,750	35,295	455,305,500
01/10/2019	12,850	-0.30 ▼	-2.33	13,100	13,050	12,800	25,040	321,764,000
30/09/2019	13,100	0.40 ▲	3.05	12,650	13,100	12,500	108,713	1,424,140,300
27/09/2019	12,650	0.50 ▲	3.95	12,200	12,650	12,150	102,111	1,291,704,150
26/09/2019	12,200	0.30 ▲	2.46	11,950	12,200	11,900	36,626	446,837,200
25/09/2019	11,950	-0.10 ▼	-0.84	12,000	12,100	11,950	15,335	183,253,250
24/09/2019	12,000	0.10 ▲	0.83	11,950	12,100	11,900	19,021	228,252,000
23/09/2019	11,950	0.00 ■■	0.00	11,900	12,150	11,850	15,762	188,355,900
20/09/2019	11,900	-0.20 ▼	-1.68	12,050	12,100	11,900	12,355	147,024,500
19/09/2019	12,050	0.00 ■■	0.00	12,100	12,250	12,050	8,836	106,473,800
18/09/2019	12,100	0.20 ▲	1.65	11,950	12,300	11,900	38,987	471,742,700
17/09/2019	11,950	-0.10 ▼	-0.84	12,000	12,050	11,900	20,828	248,894,600
16/09/2019	12,000	0.00 ■■	0.00	12,000	12,100	11,950	19,056	228,672,000
13/09/2019	12,000	0.00 ■■	0.00	12,000	12,150	11,800	30,841	370,092,000
12/09/2019	12,000	0.00 ■■	0.00	12,000	12,050	11,850	15,834	190,008,000
11/09/2019	12,000	0.10 ▲	0.83	11,950	12,000	11,850	21,267	255,204,000
10/09/2019	11,900	0.05 ▲	0.42	11,850	12,100	11,850	13,680	162,792,000
09/09/2019	11,850	-0.20 ▼	-1.69	12,050	12,300	11,850	41,491	491,668,350
06/09/2019	12,050	-0.20 ▼	-1.66	12,250	12,350	11,400	37,162	447,802,100
05/09/2019	12,250	-0.10 ▼	-0.82	12,300	12,400	12,200	18,394	225,326,500
04/09/2019	12,300	-0.10 ▼	-0.81	12,400	12,400	12,150	22,098	271,805,400
03/09/2019	12,400	-0.10 ▼	-0.81	12,500	12,600	12,300	11,591	143,728,400
30/08/2019	12,500	0.00 ■■	0.00	12,500	12,600	12,450	8,138	101,725,000
29/08/2019	12,500	-0.50 ▼	-4.00	13,000	12,750	12,500	20,539	256,737,500
28/08/2019	13,000	0.10 ▲	0.77	12,900	13,000	12,850	27,374	355,862,000
27/08/2019	12,900	0.30 ▲	2.33	12,650	13,000	12,700	26,047	336,006,300
26/08/2019	12,650	-0.20 ▼	-1.58	12,850	12,800	12,650	14,053	177,770,450
23/08/2019	12,850	-0.10 ▼	-0.78	12,900	12,950	12,800	16,665	214,145,250
22/08/2019	12,900	0.00 ■■	0.00	12,950	13,000	12,850	13,358	172,318,200
21/08/2019	12,950	-0.20 ▼	-1.54	13,100	13,050	12,900	27,528	356,487,600
20/08/2019	13,100	0.30 ▲	2.29	12,850	13,150	12,900	26,433	346,272,300
19/08/2019	12,850	-0.20 ▼	-1.56	13,000	13,100	12,850	21,335	274,154,750
16/08/2019	13,000	-0.10 ▼	-0.77	13,100	13,200	13,000	36,455	473,915,000
15/08/2019	13,100	-0.20 ▼	-1.53	13,300	13,150	12,950	39,707	520,161,700
14/08/2019	13,300	0.00 ■■	0.00	13,350	13,500	13,200	18,256	242,804,800
13/08/2019	13,350	0.10 ▲	0.75	13,250	13,550	13,100	30,928	412,888,800
12/08/2019	13,250	0.30 ▲	2.26	13,000	13,250	13,000	24,456	324,042,000
09/08/2019	13,000	0.00 ■■	0.00	13,000	13,200	12,950	15,686	203,918,000
08/08/2019	13,000	-0.20 ▼	-1.54	13,150	13,200	12,950	29,755	386,815,000
07/08/2019	13,150	0.10 ▲	0.76	13,050	13,400	12,900	53,810	707,601,500
06/08/2019	13,050	0.00 ■■	0.00	13,050	13,200	12,850	22,360	291,798,000
05/08/2019	13,050	-0.40 ▼	-3.07	13,450	13,450	13,000	28,934	377,588,700
02/08/2019	13,450	-0.30 ▼	-2.23	13,700	13,600	13,400	15,207	204,534,150
01/08/2019	13,700	0.30 ▲	2.19	13,450	13,850	13,350	18,082	247,723,400
31/07/2019	13,450	0.00 ■■	0.00	13,400	13,500	13,350	26,021	349,982,450
30/07/2019	13,400	-0.30 ▼	-2.24	13,700	13,700	13,350	44,825	600,655,000
29/07/2019	13,700	-0.10 ▼	-0.73	13,800	13,850	13,650	12,953	177,456,100
26/07/2019	13,800	-0.10 ▼	-0.72	13,900	13,950	13,800	15,974	220,441,200
25/07/2019	13,900	0.10 ▲	0.72	13,800	13,950	13,700	29,554	410,800,600
24/07/2019	13,800	-0.20 ▼	-1.45	14,000	14,150	13,800	22,250	307,050,000
23/07/2019	14,000	-0.10 ▼	-0.71	14,050	14,150	14,000	16,451	230,314,000
22/07/2019	14,050	-0.20 ▼	-1.42	14,250	14,250	14,000	25,943	364,499,150
19/07/2019	14,250	0.10 ▲	0.70	14,200	14,250	14,100	19,504	277,932,000
18/07/2019	14,200	0.00 ■■	0.00	14,150	14,300	14,150	8,552	121,438,400
17/07/2019	14,150	0.10 ▲	0.71	14,100	14,250	14,100	14,152	200,250,800
16/07/2019	14,100	-0.20 ▼	-1.42	14,300	14,350	14,100	19,686	277,572,600
15/07/2019	14,300	-0.30 ▼	-2.10	14,600	14,400	14,300	26,787	383,054,100
12/07/2019	14,600	0.00 ■■	0.00	14,600	14,800	14,550	54,697	798,576,200
11/07/2019	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	47,820	698,172,000
10/07/2019	14,700	-0.10 ▼	-0.68	14,800	14,950	14,650	30,391	446,747,700
09/07/2019	14,800	0.10 ▲	0.68	14,750	14,850	14,750	48,896	723,660,800
08/07/2019	14,750	0.00 ■■	0.00	14,750	15,050	14,750	76,040	1,121,590,000
05/07/2019	14,750	0.10 ▲	0.68	14,700	15,000	14,700	41,784	616,314,000
04/07/2019	14,700	0.00 ■■	0.00	14,650	14,800	14,650	26,349	387,330,300
03/07/2019	14,650	0.30 ▲	2.05	14,350	15,000	14,600	97,751	1,432,052,150
02/07/2019	14,350	-0.10 ▼	-0.70	14,450	14,500	14,350	9,401	134,904,350
01/07/2019	14,450	0.00 ■■	0.00	14,450	14,800	14,400	22,534	325,616,300
28/06/2019	14,450	0.00 ■■	0.00	14,400	14,550	14,350	11,465	165,669,250
27/06/2019	14,400	-0.20 ▼	-1.39	14,550	14,700	14,350	15,403	221,803,200
26/06/2019	14,550	-0.90 ▼	-6.19	15,500	15,400	14,550	126,201	1,836,224,550
25/06/2019	15,500	1.00 ▲	6.45	14,500	15,500	14,250	106,349	1,648,409,500
24/06/2019	14,500	0.30 ▲	2.07	14,200	14,500	14,000	48,154	698,233,000
21/06/2019	14,200	-0.10 ▼	-0.70	14,300	14,450	14,000	32,131	456,260,200
20/06/2019	14,300	0.00 ■■	0.00	14,350	14,400	14,250	6,562	93,836,600
19/06/2019	14,350	0.40 ▲	2.79	14,000	14,500	14,200	16,760	240,506,000
18/06/2019	14,000	0.00 ■■	0.00	14,000	14,100	13,900	7,054	98,756,000
17/06/2019	14,000	-0.20 ▼	-1.43	14,200	14,300	14,000	14,114	197,596,000
16/06/2019	14,200	-0.20 ▼	-1.41	14,350	14,450	14,000	27,424	389,420,800
14/06/2019	14,200	-0.20 ▼	-1.41	14,350	14,450	14,000	27,424	389,420,800
13/06/2019	14,350	0.00 ■■	0.00	14,350	14,350	14,150	13,292	190,740,200
11/06/2019	14,400	-0.20 ▼	-1.39	14,550	14,600	14,400	11,635	167,544,000
10/06/2019	14,550	0.00 ■■	0.00	14,600	14,700	14,550	16,121	234,560,550
09/06/2019	14,600	0.40 ▲	2.74	14,200	14,850	14,500	29,307	427,882,200
07/06/2019	14,600	0.40 ▲	2.74	14,200	14,850	14,500	29,307	427,882,200
06/06/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,100	11,001	156,214,200
05/06/2019	14,200	0.00 ■■	0.00	14,150	14,500	14,150	7,832	111,214,400
04/06/2019	14,150	0.00 ■■	0.00	14,200	14,400	14,150	11,891	168,257,650
03/06/2019	14,200	-0.30 ▼	-2.11	14,450	14,400	14,100	18,600	264,120,000
02/06/2019	14,450	0.00 ■■	0.00	14,400	14,700	14,350	25,698	371,336,100
31/05/2019	14,450	0.00 ■■	0.00	14,400	14,700	14,350	25,698	371,336,100
30/05/2019	14,400	0.00 ■■	0.00	14,450	14,650	14,400	18,857	271,540,800
29/05/2019	14,450	0.00 ■■	0.00	14,400	14,550	14,350	11,050	159,672,500
28/05/2019	14,400	-0.20 ▼	-1.39	14,600	14,650	14,350	33,237	478,612,800
27/05/2019	14,600	-0.10 ▼	-0.68	14,700	14,700	14,500	13,962	203,845,200
26/05/2019	14,700	-0.10 ▼	-0.68	14,800	14,850	14,650	15,732	231,260,400
24/05/2019	14,700	-0.10 ▼	-0.68	14,800	14,850	14,650	15,732	231,260,400
23/05/2019	14,800	-0.10 ▼	-0.68	14,900	14,950	14,600	9,851	145,794,800
22/05/2019	14,900	0.00 ■■	0.00	14,950	15,050	14,850	18,874	281,222,600
21/05/2019	14,950	0.10 ▲	0.67	14,850	15,100	14,800	39,324	587,893,800
20/05/2019	14,850	0.00 ■■	0.00	14,800	14,950	14,700	24,421	362,651,850
19/05/2019	14,800	-0.10 ▼	-0.68	14,950	15,100	14,800	18,795	278,166,000
17/05/2019	14,800	-0.10 ▼	-0.68	14,950	15,100	14,800	18,795	278,166,000
16/05/2019	14,950	0.00 ■■	0.00	14,950	15,250	14,900	46,496	695,115,200
15/05/2019	14,950	0.30 ▲	2.01	14,650	14,950	14,600	55,552	830,502,400
14/05/2019	14,650	0.10 ▲	0.68	14,550	14,650	14,400	16,775	245,753,750
13/05/2019	14,550	-0.10 ▼	-0.69	14,650	14,700	14,550	17,426	253,548,300
12/05/2019	14,650	0.20 ▲	1.37	14,500	14,700	14,500	12,883	188,735,950
10/05/2019	14,650	0.20 ▲	1.37	14,500	14,700	14,500	12,883	188,735,950
09/05/2019	14,500	-0.20 ▼	-1.38	14,700	14,700	14,450	16,818	243,861,000
08/05/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,500	16,992	249,782,400
07/05/2019	14,700	0.00 ■■	0.00	14,700	14,800	14,650	16,894	248,341,800
06/05/2019	14,700	-0.30 ▼	-2.04	14,950	14,950	14,350	21,757	319,827,900
05/05/2019	14,950	0.10 ▲	0.67	14,850	15,150	14,800	30,961	462,866,950
03/05/2019	14,950	0.10 ▲	0.67	14,850	15,150	14,800	30,961	462,866,950
02/05/2019	14,850	-0.40 ▼	-2.69	15,200	15,300	14,800	15,677	232,803,450
01/05/2019	15,200	0.00 ■■	0.00	15,150	15,250	15,100	15,577	236,770,400
30/04/2019	15,200	0.00 ■■	0.00	15,150	15,250	15,100	15,577	236,770,400
29/04/2019	15,200	0.00 ■■	0.00	15,150	15,250	15,100	15,577	236,770,400
28/04/2019	15,200	0.00 ■■	0.00	15,150	15,250	15,100	15,577	236,770,400
26/04/2019	15,200	0.00 ■■	0.00	15,150	15,250	15,100	15,577	236,770,400
25/04/2019	15,150	0.20 ▲	1.32	14,950	15,250	14,900	27,724	420,018,600
24/04/2019	14,950	0.00 ■■	0.00	14,900	15,050	14,900	16,844	251,817,800
23/04/2019	14,900	0.30 ▲	2.01	14,650	15,200	14,650	19,729	293,962,100
22/04/2019	14,650	-0.10 ▼	-0.68	14,750	15,000	14,650	32,646	478,263,900
21/04/2019	14,750	-0.10 ▼	-0.68	14,800	15,100	14,750	11,147	164,418,250
19/04/2019	14,750	-0.10 ▼	-0.68	14,800	15,100	14,750	11,147	164,418,250
18/04/2019	14,800	-0.30 ▼	-2.03	15,100	15,350	14,600	41,944	620,771,200
17/04/2019	15,100	-0.20 ▼	-1.32	15,300	15,600	15,100	51,708	780,790,800
16/04/2019	15,300	-0.40 ▼	-2.61	15,650	15,550	15,200	52,277	799,838,100
15/04/2019	15,650	-0.10 ▼	-0.64	15,750	15,800	15,550	23,838	373,064,700
12/04/2019	15,650	-0.10 ▼	-0.64	15,750	15,800	15,550	23,838	373,064,700
11/04/2019	15,750	0.70 ▲	4.44	15,050	15,750	15,050	45,670	719,302,500
10/04/2019	15,050	-0.40 ▼	-2.66	15,500	15,500	15,050	73,804	1,110,750,200
09/04/2019	15,500	-0.40 ▼	-2.58	15,900	15,950	15,500	43,926	680,853,000
08/04/2019	15,900	-0.20 ▼	-1.26	16,050	16,400	15,900	40,311	640,944,900
05/04/2019	16,050	1.10 ▲	6.85	15,000	16,050	15,300	204,139	3,276,430,950
04/04/2019	15,000	0.20 ▲	1.33	14,850	15,250	14,950	40,144	602,160,000
03/04/2019	14,850	-0.10 ▼	-0.67	14,900	15,000	14,800	7,655	113,676,750
02/04/2019	14,900	0.10 ▲	0.67	14,850	15,200	14,800	51,781	771,536,900
01/04/2019	14,850	0.00 ■■	0.00	14,850	14,950	14,800	20,603	305,954,550
30/03/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,650	157,790	2,493,082,000
29/03/2019	14,850	0.00 ■■	0.00	14,850	14,950	14,850	11,826	175,616,100
28/03/2019	14,850	0.20 ▲	1.35	14,700	14,950	14,450	32,113	476,878,050
27/03/2019	14,700	0.00 ■■	0.00	14,700	14,950	14,700	19,039	279,873,300
26/03/2019	14,700	0.30 ▲	2.04	14,400	14,750	14,300	29,263	430,166,100
25/03/2019	14,400	-0.60 ▼	-4.17	15,000	14,800	14,350	34,024	489,945,600
22/03/2019	15,000	-0.10 ▼	-0.67	15,050	15,200	14,900	39,498	592,470,000
21/03/2019	15,050	-0.20 ▼	-1.33	15,250	15,500	15,050	43,713	657,880,650
20/03/2019	15,250	0.10 ▲	0.66	15,200	15,500	15,150	42,299	645,059,750
19/03/2019	15,200	-0.20 ▼	-1.32	15,400	15,500	15,100	29,674	451,044,800
18/03/2019	15,400	0.10 ▲	0.65	15,300	15,700	15,400	17,911	275,829,400
15/03/2019	15,400	-0.20 ▼	-1.30	15,550	15,550	15,300	25,547	393,423,800
14/03/2019	15,550	0.00 ■■	0.00	15,600	15,850	15,550	47,129	732,855,950
13/03/2019	15,600	0.00 ■■	0.00	15,550	15,700	15,550	27,125	423,150,000
12/03/2019	15,550	-0.10 ▼	-0.64	15,700	15,850	15,550	38,682	601,505,100
11/03/2019	15,700	0.40 ▲	2.55	15,250	15,800	15,300	65,902	1,034,661,400
08/03/2019	15,250	-0.80 ▼	-5.25	16,000	15,900	15,250	71,137	1,084,839,250
07/03/2019	16,000	0.10 ▲	0.63	15,950	16,050	15,800	42,799	684,784,000
06/03/2019	15,950	0.30 ▲	1.88	15,700	15,950	15,400	83,965	1,339,241,750
05/03/2019	15,700	0.40 ▲	2.55	15,350	15,700	14,950	108,071	1,696,714,700
04/03/2019	15,350	0.40 ▲	2.61	14,950	15,500	14,950	67,275	1,032,671,250
01/03/2019	14,950	0.40 ▲	2.68	14,500	15,050	14,500	36,996	553,090,200
28/02/2019	14,500	-0.40 ▼	-2.76	14,900	15,050	14,450	38,320	555,640,000
27/02/2019	14,900	0.10 ▲	0.67	14,800	15,150	14,650	46,375	690,987,500
26/02/2019	14,800	0.20 ▲	1.35	14,600	14,950	14,600	29,272	433,225,600
25/02/2019	14,600	0.40 ▲	2.74	14,200	14,950	14,100	47,757	697,252,200
22/02/2019	14,200	-0.20 ▼	-1.41	14,400	14,500	14,100	17,794	252,674,800
21/02/2019	14,400	-0.10 ▼	-0.69	14,500	14,700	14,350	10,495	151,128,000
20/02/2019	14,500	-0.20 ▼	-1.38	14,700	14,700	14,500	23,135	335,457,500
19/02/2019	14,700	-0.20 ▼	-1.36	14,850	14,950	14,550	26,518	389,814,600
18/02/2019	14,850	0.20 ▲	1.35	14,700	14,950	14,550	26,685	396,272,250
15/02/2019	14,700	-0.10 ▼	-0.68	14,800	14,850	14,550	32,498	477,720,600
14/02/2019	14,800	0.10 ▲	0.68	14,700	14,900	14,500	37,033	548,088,400
13/02/2019	14,700	-0.10 ▼	-0.68	14,750	15,200	14,650	29,968	440,529,600
12/02/2019	14,750	0.70 ▲	4.75	14,100	14,900	14,150	85,507	1,261,228,250
11/02/2019	14,100	0.40 ▲	2.84	13,750	14,200	13,800	24,271	342,221,100
01/02/2019	13,750	0.10 ▲	0.73	13,700	13,950	13,600	10,446	143,632,500
31/01/2019	13,700	0.00 ■■	0.00	13,650	13,950	13,650	9,555	130,903,500
30/01/2019	13,650	-0.10 ▼	-0.73	13,750	13,900	13,600	11,531	157,398,150
29/01/2019	13,750	-0.20 ▼	-1.45	13,950	14,150	13,650	23,602	324,527,500
28/01/2019	13,950	-0.20 ▼	-1.43	14,150	14,250	13,900	13,196	184,084,200
25/01/2019	14,150	0.70 ▲	4.95	13,500	14,400	13,550	63,272	895,298,800
24/01/2019	13,500	0.00 ■■	0.00	13,500	13,600	13,400	11,341,000	153,103,500,000
23/01/2019	13,500	-0.10 ▼	-0.74	13,550	13,600	13,350	9,329,000	125,941,500,000
22/01/2019	13,550	-0.10 ▼	-0.74	13,700	13,750	13,500	17,321,000	234,699,550,000
21/01/2019	13,700	0.45 ▲	3.28	13,250	13,800	13,250	191,650	2,625,605,000
19/01/2019	13,250	-0.90 ▼	-6.79	14,100	14,100	13,250	32,216,000	426,862,000,000
18/01/2019	13,250	-0.85 ▼	-6.42	14,100	14,100	13,250	322,160	4,268,620,000
17/01/2019	14,100	0.05 ▲	0.35	14,100	14,250	14,000	469,350	6,617,835,000
16/01/2019	14,100	0.20 ▲	1.42	13,900	14,300	13,700	905,890	12,773,049,000
15/01/2019	13,900	0.30 ▲	2.16	13,600	13,900	13,450	494,370	6,871,743,000
14/01/2019	13,600	0.10 ▲	0.74	13,500	13,750	13,400	522,910	7,111,576,000
11/01/2019	13,500	0.85 ▲	6.30	12,650	13,500	12,700	1,504,060	20,304,810,000
10/01/2019	12,650	-0.25 ▼	-1.98	12,900	13,100	12,500	538,390	6,810,633,500
09/01/2019	12,900	0.10 ▲	0.78	12,800	13,150	12,900	288,760	3,725,004,000
08/01/2019	12,800	-0.40 ▼	-3.13	13,200	13,200	12,650	885,850	11,338,880,000
07/01/2019	13,200	-0.95 ▼	-7.20	14,150	14,400	13,200	1,426,360	18,827,952,000
04/01/2019	14,150	0.05 ▲	0.35	14,100	14,200	13,800	170,900	2,418,235,000
03/01/2019	14,100	-0.40 ▼	-2.84	14,500	14,600	14,100	782,060	11,027,046,000
02/01/2019	14,500	-0.40 ▼	-2.76	14,900	15,000	14,400	417,950	6,060,275,000
30/12/2018	14,900	-0.15 ▼	-1.01	15,050	15,100	14,900	325,570	4,850,993,000
28/12/2018	14,900	-0.15 ▼	-1.01	15,050	15,100	14,900	325,570	4,850,993,000
27/12/2018	15,050	0.05 ▲	0.33	15,000	15,500	14,950	571,760	8,604,988,000
26/12/2018	15,000	-0.05 ▼	-0.33	15,050	15,100	14,700	488,120	7,321,800,000
25/12/2018	15,050	-0.05 ▼	-0.33	15,050	15,300	14,500	1,020,310	15,355,665,500
24/12/2018	15,050	-0.10 ▼	-0.66	15,150	15,350	15,050	990,150	14,901,757,500
22/12/2018	15,150	-0.05 ▼	-0.33	15,200	15,250	14,950	475,320	7,201,098,000
21/12/2018	15,150	-0.05 ▼	-0.33	15,200	15,250	14,950	475,320	7,201,098,000
20/12/2018	15,200	0.15 ▲	0.99	15,050	15,250	15,000	432,490	6,573,848,000
19/12/2018	15,050	-0.10 ▼	-0.66	15,150	15,400	15,050	520,330	7,830,966,500
18/12/2018	15,150	-0.55 ▼	-3.63	15,700	15,450	14,950	1,139,480	17,263,122,000
17/12/2018	15,700	-0.60 ▼	-3.82	16,300	16,250	15,700	1,694,770	26,607,889,000
14/12/2018	16,300	-0.25 ▼	-1.53	16,550	16,600	16,300	594,090	9,683,667,000
13/12/2018	16,550	0.15 ▲	0.91	16,400	16,750	16,400	1,496,180	24,761,779,000
12/12/2018	16,400	0.05 ▲	0.30	16,400	16,550	16,300	724,580	11,883,112,000
11/12/2018	16,400	0.10 ▲	0.61	16,300	16,450	16,100	844,630	13,851,932,000
10/12/2018	16,300	-0.20 ▼	-1.23	16,500	16,500	16,250	642,360	10,470,468,000
07/12/2018	16,500	-0.10 ▼	-0.61	16,600	16,800	16,450	938,980	15,493,170,000
06/12/2018	16,600	0.60 ▲	3.61	16,000	16,700	16,000	3,329,290	55,266,214,000
05/12/2018	16,000	0.05 ▲	0.31	15,950	16,000	15,700	398,490	6,375,840,000
04/12/2018	15,950	-0.10 ▼	-0.63	15,950	16,200	15,750	667,630	10,648,698,500
03/12/2018	15,950	0.15 ▲	0.94	15,800	16,400	15,900	1,355,260	21,616,397,000
30/11/2018	15,800	-0.15 ▼	-0.95	15,800	16,000	15,650	157,790	2,493,082,000
29/11/2018	15,800	0.05 ▲	0.32	15,800	16,200	15,800	721,340	11,397,172,000
28/11/2018	15,800	-0.05 ▼	-0.32	15,850	15,900	15,600	341,500	5,395,700,000
27/11/2018	15,850	-0.05 ▼	-0.32	15,850	15,950	15,700	445,910	7,067,673,500
26/11/2018	15,850	-0.05 ▼	-0.32	15,900	16,050	15,800	552,250	8,753,162,500
25/11/2018	15,900	-0.10 ▼	-0.63	16,000	16,300	15,900	715,090	11,369,931,000
23/11/2018	15,900	-0.10 ▼	-0.63	16,000	16,300	15,900	715,090	11,369,931,000
22/11/2018	16,000	0.10 ▲	0.63	16,000	16,200	15,800	682,430	10,918,880,000
21/11/2018	16,000	-0.15 ▼	-0.94	16,150	16,100	15,850	720,590	11,529,440,000
20/11/2018	16,150	0.25 ▲	1.55	15,900	16,600	15,750	1,417,370	22,890,525,500
19/11/2018	15,900	0.95 ▲	5.97	14,950	15,900	15,000	1,232,800	19,601,520,000
16/11/2018	14,950	0.10 ▲	0.67	14,850	15,450	14,850	342,100	5,114,395,000
15/11/2018	14,850	-0.25 ▼	-1.68	14,850	15,000	14,600	203,500	3,021,975,000
14/11/2018	14,850	-0.05 ▼	-0.34	14,900	14,900	14,750	169,010	2,509,798,500
13/11/2018	14,900	-0.05 ▼	-0.34	14,950	14,950	14,800	404,590	6,028,391,000
12/11/2018	14,950	-0.05 ▼	-0.33	15,000	15,100	14,800	111,050	1,660,197,500
09/11/2018	15,000	-0.15 ▼	-1.00	15,000	15,000	14,850	216,500	3,247,500,000
08/11/2018	15,000	0.20 ▲	1.33	14,800	15,000	14,850	291,530	4,372,950,000
07/11/2018	14,800	-0.10 ▼	-0.68	14,900	15,000	14,800	192,800	2,853,440,000
06/11/2018	14,900	0.20 ▲	1.34	14,700	15,000	14,700	206,850	3,082,065,000
05/11/2018	14,700	-0.30 ▼	-2.04	15,000	14,950	14,550	386,900	5,687,430,000
02/11/2018	15,000	0.15 ▲	1.00	15,000	15,250	15,000	235,620	3,534,300,000
01/11/2018	15,000	-0.15 ▼	-1.00	15,150	15,300	15,000	486,570	7,298,550,000
31/10/2018	15,150	0.25 ▲	1.65	14,900	15,250	14,900	173,050	2,621,707,500
30/10/2018	14,900	0.25 ▲	1.68	14,650	15,150	14,750	265,130	3,950,437,000
29/10/2018	14,650	-0.15 ▼	-1.02	14,800	14,850	14,650	252,610	3,700,736,500
28/10/2018	14,800	-0.05 ▼	-0.34	14,850	15,250	14,700	554,570	8,207,636,000
26/10/2018	14,800	-0.05 ▼	-0.34	14,850	15,250	14,700	554,570	8,207,636,000
25/10/2018	14,850	-0.20 ▼	-1.35	14,850	14,850	14,300	423,240	6,285,114,000
24/10/2018	14,850	-0.20 ▼	-1.35	14,850	15,300	14,600	316,710	4,703,143,500
23/10/2018	14,850	-0.35 ▼	-2.36	15,200	15,300	14,600	371,350	5,514,547,500
22/10/2018	15,200	-0.15 ▼	-0.99	15,350	15,500	15,150	185,620	2,821,424,000
20/10/2018	15,350	-0.15 ▼	-0.98	15,500	15,350	14,900	190,900	2,930,315,000
19/10/2018	15,350	-0.15 ▼	-0.98	15,500	15,350	14,900	190,900	2,930,315,000
18/10/2018	15,500	-0.10 ▼	-0.65	15,600	15,700	15,300	90,240	1,398,720,000
17/10/2018	15,600	0.40 ▲	2.56	15,200	15,800	15,300	359,850	5,613,660,000
16/10/2018	15,200	0.05 ▲	0.33	15,200	15,250	15,150	274,260	4,168,752,000
15/10/2018	15,200	-0.15 ▼	-0.99	15,350	15,350	15,000	266,810	4,055,512,000
14/10/2018	15,350	0.65 ▲	4.23	14,700	15,350	14,500	451,660	6,932,981,000
12/10/2018	15,350	0.65 ▲	4.23	14,700	15,350	14,500	451,660	6,932,981,000
11/10/2018	15,900	-0.85 ▼	-5.35	16,750	16,500	15,650	672,120	10,686,708,000
10/10/2018	16,750	-0.05 ▼	-0.30	16,750	16,800	16,600	393,330	6,588,277,500
09/10/2018	16,750	-0.05 ▼	-0.30	16,800	16,900	16,750	281,420	4,713,785,000
08/10/2018	16,800	0.05 ▲	0.30	16,800	17,000	16,700	332,190	5,580,792,000
07/10/2018	16,800	0.10 ▲	0.60	16,700	17,100	16,700	676,380	11,363,184,000
05/10/2018	16,800	0.10 ▲	0.60	16,700	17,100	16,700	676,380	11,363,184,000
04/10/2018	16,700	0.10 ▲	0.60	16,600	16,950	16,700	539,000	9,001,300,000
03/10/2018	16,600	0.20 ▲	1.20	16,400	16,750	16,350	338,090	5,612,294,000
02/10/2018	16,400	-0.15 ▼	-0.91	16,550	16,500	16,300	456,960	7,494,144,000
01/10/2018	16,550	-0.05 ▼	-0.30	16,600	16,800	16,250	520,470	8,613,778,500
28/09/2018	16,600	-0.15 ▼	-0.90	16,750	16,850	16,600	623,950	10,357,570,000
27/09/2018	16,750	-0.20 ▼	-1.19	16,950	17,100	16,700	573,490	9,605,957,500
26/09/2018	16,950	0.45 ▲	2.65	16,500	17,150	16,500	1,244,070	21,086,986,500
25/09/2018	16,500	0.20 ▲	1.21	16,300	16,500	16,200	573,550	9,463,575,000
24/09/2018	16,300	-0.15 ▼	-0.92	16,450	16,550	16,250	300,570	4,899,291,000
21/09/2018	16,450	-0.15 ▼	-0.91	16,450	16,550	16,150	543,400	8,938,930,000
20/09/2018	16,450	0.15 ▲	0.91	16,300	16,550	16,300	429,830	7,070,703,500
19/09/2018	16,300	0.10 ▲	0.61	16,200	16,450	16,050	720,690	11,747,247,000
18/09/2018	16,200	0.25 ▲	1.54	15,950	16,200	15,750	428,220	6,937,164,000
17/09/2018	15,950	-0.15 ▼	-0.94	16,100	16,150	15,850	210,260	3,353,647,000
14/09/2018	16,100	0.20 ▲	1.24	15,900	16,400	16,100	695,170	11,192,237,000
13/09/2018	15,900	0.25 ▲	1.57	15,650	16,000	15,600	755,740	12,016,266,000
12/09/2018	15,650	0.15 ▲	0.96	15,500	15,900	15,550	433,060	6,777,389,000
11/09/2018	15,500	-0.05 ▼	-0.32	15,550	15,600	15,400	800,110	12,401,705,000
10/09/2018	15,550	-0.15 ▼	-0.96	15,700	15,700	15,500	146,320	2,275,276,000
09/09/2018	15,700	0.30 ▲	1.91	15,400	15,700	15,450	323,400	5,077,380,000
07/09/2018	15,700	0.30 ▲	1.91	15,400	15,700	15,450	323,400	5,077,380,000
06/09/2018	15,400	-0.10 ▼	-0.65	15,500	15,850	15,400	313,570	4,828,978,000
05/09/2018	15,500	-0.30 ▼	-1.94	15,800	15,900	15,500	353,550	5,480,025,000
04/09/2018	15,800	-0.50 ▼	-3.16	16,300	16,500	15,700	486,540	7,687,332,000
03/09/2018	16,300	-0.50 ▼	-3.07	16,800	16,900	16,300	390,050	6,357,815,000
31/08/2018	16,300	-0.50 ▼	-3.07	16,800	16,900	16,300	390,050	6,357,815,000
30/08/2018	16,800	0.30 ▲	1.79	16,500	16,800	16,450	459,230	7,715,064,000
29/08/2018	16,500	-0.25 ▼	-1.52	16,750	16,750	16,400	393,450	6,491,925,000
28/08/2018	16,750	-0.25 ▼	-1.49	17,000	17,100	16,550	776,400	13,004,700,000
27/08/2018	17,000	0.20 ▲	1.18	16,800	17,100	16,700	1,174,750	19,970,750,000
24/08/2018	16,800	0.55 ▲	3.27	16,250	16,900	16,150	1,252,490	21,041,832,000
23/08/2018	16,250	-0.05 ▼	-0.31	16,250	16,400	16,050	386,860	6,286,475,000
22/08/2018	16,250	0.20 ▲	1.23	16,050	16,650	16,100	371,870	6,042,887,500
21/08/2018	16,050	0.20 ▲	1.25	15,850	16,600	15,900	950,750	15,259,537,500
20/08/2018	15,850	0.55 ▲	3.47	15,300	16,000	15,350	851,630	13,498,335,500
19/08/2018	15,300	-0.10 ▼	-0.65	15,300	15,500	15,150	154,800	2,368,440,000
17/08/2018	15,300	-0.10 ▼	-0.65	15,300	15,500	15,150	154,800	2,368,440,000
16/08/2018	15,300	-0.05 ▼	-0.33	15,300	15,450	15,150	137,640	2,105,892,000
15/08/2018	15,300	-0.10 ▼	-0.65	15,400	15,600	15,300	190,750	2,918,475,000
14/08/2018	15,400	-0.20 ▼	-1.30	15,600	15,600	15,400	119,290	1,837,066,000
13/08/2018	15,600	0.25 ▲	1.60	15,350	15,750	15,450	127,330	1,986,348,000
11/08/2018	15,350	-0.05 ▼	-0.33	15,400	15,600	15,250	178,740	2,743,659,000
10/08/2018	15,350	-0.05 ▼	-0.33	15,400	15,600	15,250	178,740	2,743,659,000
09/08/2018	15,400	0.15 ▲	0.97	15,250	15,550	15,250	181,830	2,800,182,000
08/08/2018	15,250	0.10 ▲	0.66	15,250	15,500	15,200	124,590	1,899,997,500
07/08/2018	15,250	-0.35 ▼	-2.30	15,600	15,650	15,250	197,820	3,016,755,000
06/08/2018	15,600	0.05 ▲	0.32	15,600	15,900	15,500	142,450	2,222,220,000
04/08/2018	15,600	-0.15 ▼	-0.96	15,750	15,850	15,600	392,950	6,130,020,000
03/08/2018	15,600	-0.15 ▼	-0.96	15,750	15,850	15,600	392,950	6,130,020,000
02/08/2018	15,750	-0.05 ▼	-0.32	15,800	15,900	15,700	296,110	4,663,732,500
01/08/2018	15,800	0.05 ▲	0.32	15,800	16,000	15,750	323,370	5,109,246,000
31/07/2018	15,800	-0.20 ▼	-1.27	16,000	16,300	15,800	550,410	8,696,478,000
30/07/2018	16,000	0.30 ▲	1.88	15,700	16,250	15,900	271,630	4,346,080,000
28/07/2018	15,700	-0.30 ▼	-1.91	16,000	16,400	15,700	525,250	8,246,425,000
27/07/2018	15,700	-0.30 ▼	-1.91	16,000	16,400	15,700	525,250	8,246,425,000
26/07/2018	16,000	0.20 ▲	1.25	15,800	16,150	15,800	176,570	2,825,120,000
25/07/2018	15,800	-0.30 ▼	-1.90	16,100	16,250	15,800	123,550	1,952,090,000
24/07/2018	16,100	-0.30 ▼	-1.86	16,400	16,450	16,100	427,710	6,886,131,000
23/07/2018	16,400	0.75 ▲	4.57	15,650	16,500	15,600	858,030	14,071,692,000
21/07/2018	15,650	-0.15 ▼	-0.96	15,800	16,000	15,500	233,560	3,655,214,000
20/07/2018	15,650	-0.15 ▼	-0.96	15,800	16,000	15,500	233,560	3,655,214,000
19/07/2018	15,800	-0.20 ▼	-1.27	16,000	16,300	15,800	184,490	2,914,942,000
18/07/2018	16,000	0.70 ▲	4.38	15,300	16,050	15,300	326,280	5,220,480,000
17/07/2018	15,300	0.20 ▲	1.31	15,300	15,500	15,200	302,910	4,634,523,000
16/07/2018	15,300	0.20 ▲	1.31	15,300	15,700	15,250	164,670	2,519,451,000
14/07/2018	15,300	0.10 ▲	0.65	15,200	15,400	15,150	409,420	6,264,126,000
13/07/2018	15,300	0.10 ▲	0.65	15,200	15,400	15,150	409,420	6,264,126,000
12/07/2018	15,200	-0.05 ▼	-0.33	15,200	15,400	15,150	385,840	5,864,768,000
11/07/2018	15,200	-0.50 ▼	-3.29	15,700	15,700	15,000	335,220	5,095,344,000
10/07/2018	15,700	-0.15 ▼	-0.96	15,850	16,000	15,500	223,300	3,505,810,000
09/07/2018	15,850	-0.05 ▼	-0.32	15,900	16,350	15,850	223,150	3,536,927,500
08/07/2018	15,900	0.50 ▲	3.14	15,400	16,400	15,100	275,200	4,375,680,000
06/07/2018	15,900	0.50 ▲	3.14	15,400	16,400	15,100	275,200	4,375,680,000
05/07/2018	15,400	-0.45 ▼	-2.92	15,850	16,250	15,300	320,070	4,929,078,000
04/07/2018	15,850	-0.10 ▼	-0.63	15,950	16,500	15,800	619,960	9,826,366,000
03/07/2018	15,950	-0.55 ▼	-3.45	16,500	16,600	15,900	1,110,690	17,715,505,500
02/07/2018	16,500	-0.45 ▼	-2.73	16,950	17,050	16,250	457,280	7,545,120,000
01/07/2018	16,950	-0.05 ▼	-0.29	17,000	0	0	508,690	8,622,295,500
29/06/2018	16,950	-0.05 ▼	-0.29	17,000	17,100	16,950	508,690	8,622,295,500
28/06/2018	17,000	-0.30 ▼	-1.76	17,300	17,350	16,900	1,013,450	17,228,650,000
27/06/2018	17,300	0.10 ▲	0.58	17,200	17,450	17,050	275,520	4,766,496,000
26/06/2018	17,200	-0.30 ▼	-1.74	17,500	17,500	17,100	352,660	6,065,752,000
25/06/2018	17,500	0.30 ▲	1.71	17,200	17,500	17,250	331,470	5,800,725,000
22/06/2018	17,200	0.35 ▲	2.03	16,850	17,350	16,650	183,870	3,162,564,000
21/06/2018	16,850	-0.05 ▼	-0.30	16,900	17,600	16,800	1,591,020	26,808,687,000
20/06/2018	16,900	0.60 ▲	3.55	16,300	17,150	16,300	317,060	5,358,314,000
19/06/2018	16,300	-0.70 ▼	-4.29	17,000	16,900	16,050	900,900	14,684,670,000
18/06/2018	17,000	-0.50 ▼	-2.94	17,500	17,900	16,900	766,570	13,031,690,000
17/06/2018	17,500	0.40 ▲	2.29	17,100	17,800	17,200	614,700	10,757,250,000
15/06/2018	17,500	0.40 ▲	2.29	17,100	17,800	17,200	614,700	10,757,250,000
14/06/2018	17,100	0.30 ▲	1.75	16,800	17,700	16,700	412,880	7,060,248,000
13/06/2018	16,800	-0.10 ▼	-0.60	16,900	17,000	16,600	215,320	3,617,376,000
12/06/2018	16,900	-0.10 ▼	-0.59	17,000	17,000	16,300	957,080	16,174,652,000
11/06/2018	17,000	-0.70 ▼	-4.12	17,700	17,800	17,000	643,780	10,944,260,000
10/06/2018	17,700	1.15 ▲	6.50	16,550	17,700	16,200	1,938,560	34,312,512,000
08/06/2018	17,700	1.15 ▲	6.50	16,550	17,700	16,200	1,938,560	34,312,512,000
07/06/2018	16,550	0.35 ▲	2.11	16,200	16,600	15,800	748,190	12,382,544,500
06/06/2018	16,200	0.30 ▲	1.85	15,900	16,200	15,600	514,870	8,340,894,000
05/06/2018	15,900	0.50 ▲	3.14	15,400	15,950	15,250	935,700	14,877,630,000
04/06/2018	15,400	0.65 ▲	4.22	14,750	15,400	14,500	478,750	7,372,750,000
03/06/2018	14,750	0.25 ▲	1.69	14,500	15,000	14,400	573,960	8,465,910,000
01/06/2018	14,750	0.25 ▲	1.69	14,500	15,000	14,400	573,960	8,465,910,000
31/05/2018	14,500	0.20 ▲	1.38	14,300	14,850	14,150	629,540	9,128,330,000
30/05/2018	14,300	0.30 ▲	2.10	14,000	14,650	14,050	731,360	10,458,448,000
29/05/2018	14,000	0.55 ▲	3.93	13,450	14,300	13,450	597,710	8,367,940,000
28/05/2018	13,450	-1.00 ▼	-7.43	14,450	14,200	13,450	1,403,930	18,882,858,500
27/05/2018	14,450	-1.05 ▼	-7.27	15,500	15,850	14,450	1,015,280	14,670,796,000
25/05/2018	14,450	-1.05 ▼	-7.27	15,500	15,850	14,450	1,015,280	14,670,796,000
24/05/2018	15,500	-0.55 ▼	-3.55	16,050	16,200	15,500	360,530	5,588,215,000
23/05/2018	16,050	0.15 ▲	0.93	15,900	16,100	15,600	252,640	4,054,872,000
22/05/2018	15,900	-0.55 ▼	-3.46	16,450	16,400	15,800	602,490	9,579,591,000
21/05/2018	16,450	-0.05 ▼	-0.30	16,500	16,900	16,350	318,080	5,232,416,000
20/05/2018	16,500	-0.20 ▼	-1.21	16,700	17,000	16,300	660,000	10,890,000,000
18/05/2018	16,500	-0.20 ▼	-1.21	16,700	17,000	16,300	660,000	10,890,000,000
17/05/2018	16,700	-0.60 ▼	-3.59	17,300	17,300	16,550	699,360	11,679,312,000
16/05/2018	17,300	-0.10 ▼	-0.58	17,400	17,750	17,000	713,710	12,347,183,000
15/05/2018	17,400	-0.20 ▼	-1.15	17,600	17,750	17,000	516,160	8,981,184,000
14/05/2018	17,600	0.70 ▲	3.98	16,900	17,800	17,100	772,360	13,593,536,000
12/05/2018	16,900	-0.10 ▼	-0.59	17,000	17,200	16,750	513,700	8,681,530,000
11/05/2018	16,900	-0.10 ▼	-0.59	17,000	17,200	16,750	513,700	8,681,530,000
10/05/2018	17,000	-0.35 ▼	-2.06	17,350	18,150	17,000	820,540	13,949,180,000
09/05/2018	17,350	1.10 ▲	6.34	16,250	17,350	16,250	1,107,490	19,214,951,500
08/05/2018	16,250	-0.35 ▼	-2.15	16,600	16,550	16,250	796,570	12,944,262,500
07/05/2018	16,600	0.20 ▲	1.20	16,400	16,600	16,250	321,930	5,344,038,000
04/05/2018	16,400	-0.35 ▼	-2.13	16,750	16,800	16,400	537,700	8,818,280,000
03/05/2018	16,750	0.20 ▲	1.19	16,550	16,800	16,200	328,270	5,498,522,500
02/05/2018	16,550	0.05 ▲	0.30	16,500	17,000	16,500	467,580	7,738,449,000
27/04/2018	16,500	-0.30 ▼	-1.82	16,800	17,300	16,500	767,870	12,669,855,000
26/04/2018	16,800	-1.00 ▼	-5.95	17,800	18,000	16,800	790,580	13,281,744,000
25/04/2018	17,800	0.30 ▲	1.69	17,500	18,100	17,200	317,110	5,644,558,000
24/04/2018	17,800	0.30 ▲	1.69	17,500	18,100	17,200	317,110	5,644,558,000
23/04/2018	17,500	-0.85 ▼	-4.86	18,350	18,400	17,500	883,420	15,459,850,000
20/04/2018	18,350	-0.30 ▼	-1.63	18,650	18,500	18,100	1,402,790	25,741,196,500
19/04/2018	18,650	-0.65 ▼	-3.49	19,300	19,200	18,600	342,710	6,391,541,500
18/04/2018	19,300	-0.50 ▼	-2.59	19,800	20,000	19,300	231,580	4,469,494,000
13/04/2018	19,800	-0.35 ▼	-1.77	20,150	20,900	19,700	351,710	6,963,858,000
12/04/2018	20,150	-0.05 ▼	-0.25	20,200	20,350	19,800	156,110	3,145,616,500
11/04/2018	20,200	-0.70 ▼	-3.47	20,900	21,000	19,450	532,420	10,754,884,000
10/04/2018	20,900	-0.20 ▼	-0.96	21,100	21,300	20,700	356,840	7,457,956,000
09/04/2018	21,100	0.05 ▲	0.24	21,050	21,400	21,000	373,700	7,885,070,000
06/04/2018	21,050	0.35 ▲	1.66	20,700	21,750	20,750	583,980	12,292,779,000
05/04/2018	20,700	0.10 ▲	0.48	20,600	20,800	20,600	245,960	5,091,372,000
04/04/2018	20,600	-0.10 ▼	-0.49	20,700	20,800	20,500	267,610	5,512,766,000
03/04/2018	20,700	-0.20 ▼	-0.97	20,900	20,900	20,500	204,180	4,226,526,000
02/04/2018	20,900	-0.35 ▼	-1.67	21,250	21,700	20,900	302,200	6,315,980,000
30/03/2018	21,250	0.65 ▲	3.06	20,600	21,450	20,850	324,810	6,902,212,500
29/03/2018	20,600	0.05 ▲	0.24	20,600	20,850	20,600	179,940	3,706,764,000
28/03/2018	20,600	0.15 ▲	0.73	20,450	20,800	20,400	187,290	3,858,174,000
27/03/2018	20,450	-0.05 ▼	-0.24	20,500	20,900	20,450	115,040	2,352,568,000
26/03/2018	20,500	0.20 ▲	0.98	20,300	20,500	20,200	223,340	4,578,470,000
23/03/2018	20,300	-0.50 ▼	-2.46	20,800	20,600	20,100	641,350	13,019,405,000
22/03/2018	20,800	-0.20 ▼	-0.96	21,000	21,400	20,750	450,600	9,372,480,000
21/03/2018	21,000	0.15 ▲	0.71	20,850	21,300	20,850	436,790	9,172,590,000
20/03/2018	20,850	-0.55 ▼	-2.64	21,400	21,350	20,600	735,450	15,334,132,500
19/03/2018	21,400	-0.60 ▼	-2.80	21,200	21,900	21,150	264,360	5,657,304,000
16/03/2018	21,200	-0.20 ▼	-0.94	21,400	21,600	20,950	487,080	10,326,096,000
15/03/2018	21,400	-0.60 ▼	-2.80	22,000	22,200	21,400	407,500	8,720,500,000
14/03/2018	22,000	-0.30 ▼	-1.36	22,300	22,550	21,800	362,100	7,966,200,000
13/03/2018	22,300	0.40 ▲	1.79	21,900	22,500	21,800	433,990	9,677,977,000
12/03/2018	21,900	0.75 ▲	3.42	21,150	21,500	21,050	814,130	17,829,447,000
09/03/2018	21,300	0.15 ▲	0.70	21,150	21,500	21,050	500,430	10,659,159,000
08/03/2018	21,150	0.15 ▲	0.71	21,000	21,500	21,000	352,920	7,464,258,000
07/03/2018	21,000	-0.35 ▼	-1.67	21,350	21,550	20,800	413,970	8,693,370,000
06/03/2018	21,350	0.50 ▲	2.34	20,850	21,400	20,800	326,760	6,976,326,000
05/03/2018	20,850	0.15 ▲	0.72	20,700	21,700	20,800	767,500	16,002,375,000
02/03/2018	20,700	0.10 ▲	0.48	20,600	21,250	20,500	908,890	18,814,023,000
01/03/2018	20,600	0.20 ▲	0.97	20,400	20,600	20,300	488,930	10,071,958,000
28/02/2018	20,400	-0.10 ▼	-0.49	20,500	20,900	20,300	333,170	6,796,668,000
27/02/2018	20,500	-0.20 ▼	-0.98	20,700	20,800	20,250	281,230	5,765,215,000
26/02/2018	20,700	-0.50 ▼	-2.42	21,200	21,500	20,200	281,450	5,826,015,000
23/02/2018	21,200	0.40 ▲	1.89	20,800	21,200	20,800	696,850	14,773,220,000
22/02/2018	20,800	0.10 ▲	0.48	20,700	21,200	20,350	422,470	8,787,376,000
21/02/2018	20,700	-0.35 ▼	-1.69	21,050	21,200	20,700	460,400	9,530,280,000
14/02/2018	21,050	0.35 ▲	1.66	20,700	21,300	21,000	228,720	4,814,556,000
13/02/2018	21,050	0.35 ▲	1.66	20,700	21,300	21,000	228,720	4,814,556,000
12/02/2018	20,700	0.25 ▲	1.21	20,450	21,000	20,500	254,650	5,271,255,000
09/02/2018	20,450	-0.10 ▼	-0.49	20,550	20,500	19,400	426,800	8,728,060,000
08/02/2018	20,550	-0.65 ▼	-3.16	21,200	21,500	20,500	181,830	3,736,606,500
07/02/2018	21,200	-0.40 ▼	-1.89	21,600	22,000	21,200	301,430	6,390,316,000
06/02/2018	21,000	-0.60 ▼	-2.86	21,600	21,000	20,100	1,537,100	32,279,100,000
05/02/2018	21,600	-1.60 ▼	-7.41	23,200	22,900	21,600	439,020	9,482,832,000
04/02/2018	23,200	0.20 ▲	0.86	23,000	23,300	22,600	820,780	19,042,096,000
02/02/2018	23,200	0.20 ▲	0.86	23,000	23,300	22,600	820,780	19,042,096,000
01/02/2018	23,000	-0.70 ▼	-3.04	23,700	23,500	22,800	1,654,320	38,049,360,000
31/01/2018	23,700	0.10 ▲	0.42	23,600	23,900	22,900	988,090	23,417,733,000
30/01/2018	23,600	0.30 ▲	1.27	23,300	23,950	22,600	1,359,700	32,088,920,000
29/01/2018	23,300	1.30 ▲	5.58	22,000	23,400	21,800	1,982,720	46,197,376,000
28/01/2018	22,000	0.55 ▲	2.50	21,450	22,500	21,150	1,152,600	25,357,200,000
26/01/2018	22,000	0.55 ▲	2.50	21,450	22,500	21,150	1,152,600	25,357,200,000
25/01/2018	21,450	-0.75 ▼	-3.50	21,800	22,000	21,200	1,190,610	25,538,584,500
24/01/2018	23,450	1.25 ▲	5.33	22,200	22,100	21,400	775,910	18,195,089,500
22/01/2018	21,800	-0.40 ▼	-1.83	22,200	22,100	21,400	596,600	13,005,880,000
19/01/2018	22,200	1.40 ▲	6.31	20,800	22,200	20,800	827,270	18,365,394,000
18/01/2018	20,800	0.45 ▲	2.16	20,350	20,800	20,250	598,660	12,452,128,000
17/01/2018	20,350	-0.65 ▼	-3.19	21,000	21,100	20,350	770,210	15,673,773,500
16/01/2018	21,000	-0.60 ▼	-2.86	21,600	21,550	20,800	969,990	20,369,790,000
15/01/2018	21,600	-0.10 ▼	-0.46	21,600	21,850	21,300	639,290	13,808,664,000
14/01/2018	21,600	1.40 ▲	6.48	20,200	21,600	21,300	1,736,790	37,514,664,000
12/01/2018	21,600	1.40 ▲	6.48	20,200	21,600	21,300	1,736,790	37,514,664,000
11/01/2018	23,400	-0.10 ▼	-0.43	23,500	23,650	23,300	1,765,490	41,312,466,000
10/01/2018	23,500	0.10 ▲	0.43	23,500	23,850	23,400	1,171,300	27,525,550,000
09/01/2018	23,500	-0.40 ▼	-1.70	23,900	23,900	23,400	1,701,900	39,994,650,000
08/01/2018	23,900	-0.50 ▼	-2.09	24,400	24,400	22,800	1,521,010	36,352,139,000
05/01/2018	24,400	-0.30 ▼	-1.23	24,700	24,900	24,400	846,580	20,656,552,000
04/01/2018	24,700	0.10 ▲	0.40	24,600	25,100	24,550	682,050	16,846,635,000
03/01/2018	24,600	-0.45 ▼	-1.83	25,050	25,150	24,500	1,097,300	26,993,580,000
02/01/2018	25,050	0.75 ▲	2.99	24,300	25,050	24,150	862,510	21,605,875,500
01/01/2018	24,300	-0.05 ▼	-0.21	24,350	24,700	24,200	505,860	12,292,398,000
29/12/2017	24,300	-0.05 ▼	-0.21	24,350	24,700	24,200	505,860	12,292,398,000
28/12/2017	24,350	-0.05 ▼	-0.21	24,400	24,500	24,050	475,370	11,575,259,500
27/12/2017	24,400	-0.15 ▼	-0.61	24,550	24,750	24,400	452,420	11,039,048,000
26/12/2017	24,550	0.30 ▲	1.22	24,250	24,700	24,200	319,820	7,851,581,000
25/12/2017	24,250	-0.20 ▼	-0.82	24,450	24,600	24,200	444,610	10,781,792,500
24/12/2017	24,450	-0.35 ▼	-1.43	24,800	24,800	24,450	705,840	17,257,788,000
22/12/2017	24,450	-0.35 ▼	-1.43	24,800	24,800	24,450	705,840	17,257,788,000
21/12/2017	24,800	-0.50 ▼	-2.02	25,300	25,600	24,800	802,920	19,912,416,000
20/12/2017	25,300	-0.05 ▼	-0.20	25,350	25,850	25,300	605,370	15,315,861,000
19/12/2017	25,650	0.60 ▲	2.34	25,050	25,850	25,200	1,216,650	31,207,072,500
18/12/2017	25,400	0.35 ▲	1.38	25,050	25,400	25,200	21,130	536,702,000
17/12/2017	25,050	-0.05 ▼	-0.20	25,100	25,400	25,000	493,710	12,367,435,500
15/12/2017	25,100	0.60 ▲	2.39	24,500	25,100	24,300	399,280	10,021,928,000
14/12/2017	24,500	-0.20 ▼	-0.82	24,700	25,100	24,500	379,690	9,302,405,000
13/12/2017	24,700	0.50 ▲	2.02	24,200	24,900	23,800	1,009,150	24,926,005,000
12/12/2017	24,200	-0.80 ▼	-3.31	25,000	24,900	24,200	605,700	14,657,940,000
11/12/2017	24,600	-0.40 ▼	-1.63	25,000	24,650	24,550	40,850	1,004,910,000
10/12/2017	25,000	0.05 ▲	0.20	24,950	25,250	24,600	560,630	14,015,750,000
08/12/2017	24,950	-0.05 ▼	-0.20	25,000	25,400	24,700	523,330	13,057,083,500
07/12/2017	24,950	0.10 ▲	0.40	25,000	25,400	24,700	474,550	11,840,022,500
05/12/2017	25,000	-0.80 ▼	-3.10	25,900	25,900	25,000	1,316,540	32,913,500,000
04/12/2017	25,800	-0.10 ▼	-0.39	26,200	26,300	25,800	943,200	24,334,560,000
01/12/2017	25,900	0.80 ▲	3.19	25,100	26,000	24,900	1,511,930	39,158,987,000
30/11/2017	25,100	0.20 ▲	0.80	25,100	25,450	24,900	1,160,540	29,129,554,000
29/11/2017	24,900	-0.10 ▼	-0.40	25,100	25,400	24,900	1,923,160	47,886,684,000
28/11/2017	25,000	1.25 ▲	5.26	23,800	25,150	23,800	2,966,000	74,150,000,000
27/11/2017	23,750	0.30 ▲	1.28	23,600	23,950	23,600	929,580	22,077,525,000
24/11/2017	23,450	0.40 ▲	1.74	23,000	23,800	22,500	775,910	18,195,089,500
23/11/2017	23,050	-0.10 ▼	-0.43	23,150	23,500	22,900	837,840	19,312,212,000
22/11/2017	23,150	0.10 ▲	0.43	23,000	23,350	23,000	421,110	9,748,696,500
21/11/2017	23,050	-0.45 ▼	-1.91	23,400	23,500	22,900	855,230	19,713,051,500
20/11/2017	23,500	-0.25 ▼	-1.05	23,750	23,800	23,150	753,540	17,708,190,000
17/11/2017	23,750	-0.45 ▼	-1.86	24,200	24,450	23,750	1,210,910	28,759,112,500
16/11/2017	24,200	0.40 ▲	1.68	23,800	24,400	23,800	1,441,840	34,892,528,000
15/11/2017	23,800	0.00 ■■	0.00	23,800	24,000	23,550	461,050	10,972,990,000
14/11/2017	23,800	-0.10 ▼	-0.42	24,100	24,500	23,800	1,479,580	35,214,004,000
13/11/2017	23,900	0.75 ▲	3.24	23,250	24,000	23,050	1,355,560	32,397,884,000
10/11/2017	23,150	-0.15 ▼	-0.64	23,300	23,500	22,950	845,430	19,571,704,500
09/11/2017	23,300	0.55 ▲	2.42	22,900	23,450	22,800	954,910	22,249,403,000
08/11/2017	22,750	0.35 ▲	1.56	22,500	22,750	22,450	610,050	13,878,637,500
07/11/2017	22,400	-0.25 ▼	-1.10	22,800	22,850	22,400	414,830	9,292,192,000
06/11/2017	22,650	0.25 ▲	1.12	22,400	22,850	22,300	325,840	7,380,276,000
03/11/2017	22,400	0.40 ▲	1.82	22,000	22,700	21,200	614,640	13,767,936,000
02/11/2017	22,000	-1.00 ▼	-4.35	23,000	23,200	22,000	571,160	12,565,520,000
01/11/2017	23,000	0.00 ■■	0.00	23,500	23,800	23,000	700,630	16,114,490,000
31/10/2017	23,000	0.40 ▲	1.77	22,600	23,200	22,600	487,220	11,206,060,000
30/10/2017	22,600	-1.00 ▼	-4.24	23,700	23,700	22,500	658,170	14,874,642,000
27/10/2017	23,600	-0.05 ▼	-0.21	23,650	23,650	23,250	266,330	6,285,388,000
26/10/2017	23,650	-0.15 ▼	-0.63	23,800	23,850	23,300	798,090	18,874,828,500
25/10/2017	23,800	0.20 ▲	0.85	23,800	24,000	23,450	607,280	14,453,264,000
24/10/2017	23,600	0.50 ▲	2.16	23,100	23,900	23,100	656,230	15,487,028,000
23/10/2017	23,100	-0.90 ▼	-3.75	24,000	24,000	22,800	810,340	18,718,854,000
20/10/2017	24,000	-0.05 ▼	-0.21	24,000	24,450	23,850	1,338,800	32,131,200,000
19/10/2017	24,050	0.15 ▲	0.63	24,150	24,700	24,000	1,414,060	34,008,143,000
18/10/2017	23,900	0.45 ▲	1.92	23,750	24,450	23,500	1,575,430	37,652,777,000
17/10/2017	23,450	0.65 ▲	2.85	22,900	23,800	22,900	1,665,180	39,048,471,000
16/10/2017	22,800	-0.30 ▼	-1.30	23,350	23,400	22,600	710,930	16,209,204,000
13/10/2017	23,100	0.65 ▲	2.90	22,350	23,100	22,000	742,260	17,146,206,000
12/10/2017	22,450	-0.15 ▼	-0.66	22,600	22,850	22,350	523,550	11,753,697,500
11/10/2017	22,600	0.55 ▲	2.49	22,200	22,750	22,200	875,820	19,793,532,000
10/10/2017	22,050	0.65 ▲	3.04	21,500	22,100	21,400	612,760	13,511,358,000
09/10/2017	21,400	-0.20 ▼	-0.93	21,350	21,700	21,200	196,800	4,211,520,000
06/10/2017	21,600	-0.10 ▼	-0.46	21,500	21,800	21,450	187,270	4,045,032,000
05/10/2017	21,700	0.00 ■■	0.00	21,900	21,950	21,450	172,100	3,734,570,000
04/10/2017	21,700	0.50 ▲	2.36	21,000	21,800	20,900	542,010	11,761,617,000
03/10/2017	21,200	-0.10 ▼	-0.47	21,250	21,400	20,550	686,860	14,561,432,000
02/10/2017	21,300	-0.30 ▼	-1.39	21,600	22,000	21,100	291,590	6,210,867,000
29/09/2017	21,600	-0.50 ▼	-2.26	21,950	22,300	21,600	526,000	11,361,600,000
28/09/2017	22,100	-0.50 ▼	-2.21	22,700	23,050	21,800	705,550	15,592,655,000
27/09/2017	22,600	0.05 ▲	0.22	22,650	22,900	22,450	658,430	14,880,518,000
26/09/2017	22,550	-0.05 ▼	-0.22	22,600	22,750	22,350	402,260	9,070,963,000
25/09/2017	22,600	0.05 ▲	0.22	22,950	22,950	22,400	421,420	9,524,092,000
22/09/2017	22,550	-0.25 ▼	-1.10	23,500	23,500	22,450	1,374,080	30,985,504,000
21/09/2017	22,800	1.45 ▲	6.79	22,200	22,800	22,100	1,223,320	27,891,696,000
20/09/2017	21,350	-0.35 ▼	-1.61	21,550	21,650	21,250	504,730	10,775,985,500
19/09/2017	21,700	-0.20 ▼	-0.91	21,900	22,000	21,500	459,170	9,963,989,000
18/09/2017	21,900	0.15 ▲	0.69	21,900	22,250	21,600	611,710	13,396,449,000
15/09/2017	21,750	0.55 ▲	2.59	21,000	21,800	21,000	818,930	17,811,727,500
14/09/2017	21,200	0.50 ▲	2.42	20,700	21,400	20,700	700,010	14,840,212,000
13/09/2017	20,700	0.10 ▲	0.49	20,700	21,000	20,550	265,010	5,485,707,000
12/09/2017	20,600	0.40 ▲	1.98	20,300	20,600	20,200	269,440	5,550,464,000
11/09/2017	20,200	-0.50 ▼	-2.42	20,950	20,950	20,100	557,110	11,253,622,000
08/09/2017	20,700	0.05 ▲	0.24	20,650	20,900	20,600	278,720	5,769,504,000
07/09/2017	20,650	-0.30 ▼	-1.43	20,950	21,300	20,650	364,370	7,524,240,500
06/09/2017	20,950	-0.10 ▼	-0.48	21,000	21,050	20,600	476,350	9,979,532,500
05/09/2017	21,050	-0.30 ▼	-1.41	21,400	21,400	21,050	262,660	5,528,993,000
01/09/2017	21,350	0.25 ▲	1.18	21,100	21,500	21,000	357,350	7,629,422,500
31/08/2017	21,100	-0.30 ▼	-1.40	21,100	21,500	21,000	335,410	7,077,151,000
30/08/2017	21,400	-0.20 ▼	-0.93	21,600	21,650	21,200	355,880	7,615,832,000
29/08/2017	21,600	0.85 ▲	4.10	20,800	21,700	20,750	1,129,830	24,404,328,000
28/08/2017	20,750	-0.25 ▼	-1.19	21,000	21,250	20,650	439,980	9,129,585,000
25/08/2017	21,000	0.50 ▲	2.44	20,500	21,000	20,450	580,890	12,198,690,000
24/08/2017	20,500	0.10 ▲	0.49	20,400	20,950	20,400	725,590	14,874,595,000
23/08/2017	20,400	-0.30 ▼	-1.45	20,700	21,300	20,400	849,550	17,330,820,000
22/08/2017	20,700	-1.30 ▼	-5.91	22,000	22,000	20,700	1,601,960	33,160,572,000
21/08/2017	22,000	-1.00 ▼	-4.35	22,800	23,000	22,000	841,190	18,506,180,000
18/08/2017	23,000	-0.20 ▼	-0.86	23,000	23,350	22,700	562,430	12,935,890,000
17/08/2017	23,200	-0.40 ▼	-1.69	23,600	23,600	23,100	576,150	13,366,680,000
16/08/2017	23,600	0.35 ▲	1.51	23,250	23,850	23,100	1,071,680	25,291,648,000
15/08/2017	23,250	0.95 ▲	4.26	22,700	23,400	22,700	1,317,660	30,635,595,000
14/08/2017	22,300	-0.25 ▼	-1.11	22,550	22,550	22,000	808,260	18,024,198,000
11/08/2017	22,550	-0.25 ▼	-1.10	22,750	22,750	22,000	655,310	14,777,240,500
10/08/2017	22,800	0.30 ▲	1.33	22,500	22,900	22,500	543,100	12,382,680,000
09/08/2017	22,500	0.20 ▲	0.90	22,300	22,900	22,250	1,397,540	31,444,650,000
08/08/2017	22,300	-1.30 ▼	-5.51	23,250	23,600	22,300	2,624,590	58,528,357,000
07/08/2017	23,600	-0.40 ▼	-1.67	24,000	24,450	23,550	1,130,200	26,672,720,000
04/08/2017	24,000	-0.10 ▼	-0.41	24,350	24,500	23,800	621,860	14,924,640,000
03/08/2017	24,100	0.60 ▲	2.55	23,500	24,200	23,000	1,310,770	31,589,557,000
02/08/2017	23,500	-0.75 ▼	-3.09	24,100	24,250	23,400	1,077,540	25,322,190,000
01/08/2017	24,250	-0.50 ▼	-2.02	24,750	24,800	24,100	798,430	19,361,927,500
31/07/2017	24,750	0.00 ■■	0.00	24,750	24,750	24,300	498,440	12,336,390,000
28/07/2017	24,750	-0.25 ▼	-1.00	25,200	25,200	24,500	608,720	15,065,820,000
27/07/2017	25,000	0.40 ▲	1.63	24,600	25,300	24,450	750,170	18,754,250,000
26/07/2017	24,600	0.60 ▲	2.50	24,000	24,750	24,000	681,860	16,773,756,000
25/07/2017	24,000	0.40 ▲	1.69	23,100	24,000	23,100	584,900	14,037,600,000
24/07/2017	23,600	-0.80 ▼	-3.28	24,000	24,000	23,000	874,550	20,639,380,000
21/07/2017	24,400	0.20 ▲	0.83	24,600	24,900	24,100	798,590	19,485,596,000
20/07/2017	24,200	-0.20 ▼	-0.82	23,950	24,400	23,450	1,140,770	27,606,634,000
19/07/2017	24,400	-1.35 ▼	-5.24	25,400	25,950	24,050	2,433,440	59,375,936,000
18/07/2017	25,750	-1.90 ▼	-6.87	27,600	27,700	25,750	2,902,150	74,730,362,500
17/07/2017	27,650	0.05 ▲	0.18	27,800	28,300	27,100	1,144,330	31,640,724,500
14/07/2017	27,600	0.30 ▲	1.10	27,300	28,400	27,250	1,424,100	39,305,160,000
13/07/2017	27,300	0.15 ▲	0.55	27,200	27,450	27,100	910,270	24,850,371,000
12/07/2017	27,150	-0.35 ▼	-1.27	27,900	28,000	27,150	1,297,400	35,224,410,000
11/07/2017	27,500	-0.10 ▼	-0.36	27,600	27,900	26,900	1,183,060	32,534,150,000
10/07/2017	27,600	-0.50 ▼	-1.78	28,100	28,550	27,600	1,288,320	35,557,632,000
07/07/2017	28,100	0.60 ▲	2.18	27,600	28,800	27,400	2,373,450	66,693,945,000
06/07/2017	27,500	-0.50 ▼	-1.79	28,000	28,300	27,500	1,131,390	31,113,225,000
05/07/2017	28,000	0.80 ▲	2.94	27,200	28,150	27,200	1,414,630	39,609,640,000
04/07/2017	27,200	0.05 ▲	0.18	26,900	27,350	26,850	965,110	26,250,992,000
03/07/2017	27,150	-0.65 ▼	-2.34	28,000	28,350	27,150	1,539,410	41,794,981,500
30/06/2017	27,800	0.70 ▲	2.58	27,300	27,800	27,100	1,361,120	37,839,136,000
29/06/2017	27,100	-0.60 ▼	-2.17	28,000	28,300	27,100	1,595,760	43,245,096,000
28/06/2017	27,700	1.30 ▲	4.92	26,300	27,950	26,200	2,232,480	61,839,696,000
27/06/2017	26,400	-0.10 ▼	-0.38	26,400	27,300	26,150	1,722,790	45,481,656,000
26/06/2017	26,500	0.40 ▲	1.53	26,500	27,500	26,400	1,419,530	37,617,545,000
23/06/2017	26,100	1.70 ▲	6.97	24,400	26,100	24,100	2,225,950	58,097,295,000
22/06/2017	24,400	1.15 ▲	4.95	23,750	24,600	23,650	1,143,530	27,902,132,000
21/06/2017	23,250	-0.25 ▼	-1.06	23,400	23,700	22,950	1,395,120	32,436,540,000
20/06/2017	23,500	-0.50 ▼	-2.08	24,000	24,250	23,500	1,023,630	24,055,305,000
19/06/2017	24,000	-0.25 ▼	-1.03	24,300	24,600	24,000	775,260	18,606,240,000
16/06/2017	24,250	0.30 ▲	1.25	23,900	24,450	23,850	470,810	11,417,142,500
15/06/2017	23,950	0.70 ▲	3.01	23,300	24,350	23,100	1,038,240	24,865,848,000
14/06/2017	23,250	-0.25 ▼	-1.06	23,500	23,950	23,250	589,370	13,702,852,500
13/06/2017	23,500	-1.50 ▼	-6.00	24,850	24,850	23,500	1,984,480	46,635,280,000
12/06/2017	25,000	0.25 ▲	1.01	24,750	25,500	24,700	803,300	20,082,500,000
09/06/2017	24,750	0.20 ▲	0.81	24,550	25,500	24,550	702,300	17,381,925,000
08/06/2017	24,550	-1.15 ▼	-4.47	25,100	25,500	24,200	1,215,260	29,834,633,000
07/06/2017	25,700	0.45 ▲	1.78	25,300	25,800	25,100	1,256,120	32,282,284,000
06/06/2017	25,250	1.15 ▲	4.77	24,150	25,500	24,100	1,340,510	33,847,877,500
05/06/2017	24,100	0.00 ■■	0.00	24,700	25,500	24,000	1,232,470	29,702,527,000
02/06/2017	24,100	1.55 ▲	6.87	22,550	24,100	22,550	2,216,630	53,420,783,000
01/06/2017	22,550	0.55 ▲	2.50	22,000	22,900	22,000	991,920	22,367,796,000
31/05/2017	22,000	0.20 ▲	0.92	22,100	22,650	22,000	1,004,450	22,097,900,000
30/05/2017	21,800	0.10 ▲	0.46	21,800	22,400	21,500	1,076,690	23,471,842,000
29/05/2017	21,700	0.50 ▲	2.36	21,200	21,900	21,100	801,370	17,389,729,000
26/05/2017	21,200	-0.55 ▼	-2.53	21,750	21,950	21,150	598,750	12,693,500,000
25/05/2017	21,750	0.05 ▲	0.23	21,850	22,500	21,700	1,081,810	23,529,367,500
24/05/2017	21,700	1.10 ▲	5.34	21,000	21,900	21,000	1,778,710	38,598,007,000
23/05/2017	20,600	0.25 ▲	1.23	20,500	20,900	20,200	782,620	16,121,972,000
22/05/2017	20,350	0.10 ▲	0.49	20,600	20,800	20,100	805,340	16,388,669,000
19/05/2017	20,250	0.20 ▲	1.00	20,000	20,400	20,000	336,050	6,805,012,500
18/05/2017	20,050	-0.45 ▼	-2.20	20,450	20,450	20,050	317,520	6,366,276,000
17/05/2017	20,500	-0.10 ▼	-0.49	20,400	20,700	20,200	510,200	10,459,100,000
16/05/2017	20,600	0.35 ▲	1.73	20,250	21,200	20,250	947,800	19,524,680,000
15/05/2017	20,250	-0.05 ▼	-0.25	20,500	20,500	20,100	493,350	9,990,337,500
09/05/2017	20,000	0.50 ▲	2.56	19,500	20,000	19,350	460,600	9,212,000,000
08/05/2017	19,500	0.35 ▲	1.83	19,400	19,550	19,200	240,080	4,681,560,000
05/05/2017	19,150	0.10 ▲	0.52	19,050	19,300	18,900	233,560	4,472,674,000
04/05/2017	19,050	-0.35 ▼	-1.80	19,200	19,350	19,050	317,210	6,042,850,500
03/05/2017	19,400	-0.35 ▼	-1.77	19,750	19,750	19,200	287,740	5,582,156,000
28/04/2017	19,750	-0.05 ▼	-0.25	19,600	19,900	19,500	245,900	4,856,525,000
27/04/2017	19,800	0.45 ▲	2.33	19,350	19,950	19,300	410,870	8,135,226,000
26/04/2017	19,350	0.00 ■■	0.00	19,350	19,500	19,250	195,460	3,782,151,000
25/04/2017	19,350	-0.15 ▼	-0.77	19,600	19,600	19,100	224,170	4,337,689,500
24/04/2017	19,500	0.85 ▲	4.56	18,650	19,800	18,650	779,950	15,209,025,000
21/04/2017	18,650	0.00 ■■	0.00	18,700	18,700	18,550	198,140	3,695,311,000
20/04/2017	18,650	-0.05 ▼	-0.27	18,850	18,850	18,600	151,520	2,825,848,000
19/04/2017	18,700	0.00 ■■	0.00	18,700	19,000	18,500	294,810	5,512,947,000
18/04/2017	18,700	0.30 ▲	1.63	18,500	18,700	18,150	352,760	6,596,612,000
17/04/2017	18,400	-0.60 ▼	-3.16	19,000	19,300	18,400	550,800	10,134,720,000
14/04/2017	19,000	-0.35 ▼	-1.81	19,300	19,500	18,800	596,830	11,339,770,000
13/04/2017	19,350	-0.15 ▼	-0.77	19,500	19,600	19,350	302,550	5,854,342,500
12/04/2017	19,500	-0.20 ▼	-1.02	19,700	19,750	19,400	244,370	4,765,215,000
11/04/2017	19,700	0.05 ▲	0.25	19,650	19,900	19,650	296,420	5,839,474,000
10/04/2017	19,650	0.00 ■■	0.00	19,650	19,900	19,650	364,230	7,157,119,500
07/04/2017	19,650	-0.05 ▼	-0.25	19,800	19,800	19,550	202,640	3,981,876,000
05/04/2017	19,700	0.00 ■■	0.00	19,700	19,900	19,650	175,490	3,457,153,000
04/04/2017	19,700	-0.35 ▼	-1.75	20,250	20,250	19,700	187,280	3,689,416,000
03/04/2017	20,050	0.40 ▲	2.04	19,650	20,200	19,600	434,670	8,715,133,500
31/03/2017	19,650	-0.15 ▼	-0.76	19,800	19,850	19,650	301,110	5,916,811,500
30/03/2017	19,800	-0.15 ▼	-0.75	19,800	20,000	19,750	264,840	5,243,832,000
29/03/2017	19,950	0.00 ■■	0.00	19,950	20,100	19,750	440,270	8,783,386,500
28/03/2017	19,950	-0.35 ▼	-1.72	20,400	20,400	19,950	521,900	10,411,905,000
27/03/2017	20,300	-0.20 ▼	-0.98	20,500	20,550	20,200	376,190	7,636,657,000
24/03/2017	20,500	-0.10 ▼	-0.49	20,600	20,800	20,400	431,440	8,844,520,000
23/03/2017	20,600	0.05 ▲	0.24	20,700	20,700	20,400	225,110	4,637,266,000
22/03/2017	20,550	0.65 ▲	3.27	20,000	21,150	20,000	1,372,900	28,213,095,000
21/03/2017	19,900	-0.10 ▼	-0.50	20,100	20,300	19,800	333,440	6,635,456,000
20/03/2017	20,000	0.00 ■■	0.00	20,100	20,300	20,000	385,500	7,710,000,000
17/03/2017	20,000	0.40 ▲	2.04	19,800	20,300	19,800	731,110	14,622,200,000
16/03/2017	19,600	0.10 ▲	0.51	19,500	19,600	19,300	185,430	3,634,428,000
15/03/2017	19,500	0.05 ▲	0.26	19,600	19,600	19,250	204,460	3,986,970,000
14/03/2017	19,450	-0.05 ▼	-0.26	19,500	19,800	19,450	209,230	4,069,523,500
13/03/2017	19,500	-0.25 ▼	-1.27	19,600	19,900	19,400	425,450	8,296,275,000
10/03/2017	19,750	-0.25 ▼	-1.25	20,000	20,200	19,750	338,720	6,689,720,000
09/03/2017	20,000	-0.20 ▼	-0.99	20,450	20,450	20,000	278,990	5,579,800,000
08/03/2017	20,200	-0.20 ▼	-0.98	20,400	21,000	20,200	607,110	12,263,622,000
07/03/2017	20,400	0.50 ▲	2.51	19,900	20,700	19,900	502,510	10,251,204,000
06/03/2017	19,900	-0.25 ▼	-1.24	20,150	20,300	19,700	443,680	8,829,232,000
03/03/2017	20,150	-0.05 ▼	-0.25	20,200	20,200	19,600	254,780	5,133,817,000
02/03/2017	20,200	0.15 ▲	0.75	20,300	20,450	19,900	318,070	6,425,014,000
01/03/2017	20,050	-0.55 ▼	-2.67	20,500	20,800	19,800	722,660	14,489,333,000
28/02/2017	20,600	-0.30 ▼	-1.44	20,650	21,500	20,500	1,025,200	21,119,120,000
27/02/2017	20,900	-0.10 ▼	-0.48	20,500	21,200	20,500	337,960	7,063,364,000
24/02/2017	21,000	0.05 ▲	0.24	21,400	21,600	20,650	1,306,140	27,428,940,000
23/02/2017	20,950	1.35 ▲	6.89	19,800	20,950	19,800	2,277,200	47,707,340,000
22/02/2017	19,600	0.00 ■■	0.00	19,550	19,700	19,450	202,690	3,972,724,000
21/02/2017	19,600	0.35 ▲	1.82	19,400	19,800	19,400	416,160	8,156,736,000
20/02/2017	19,250	0.00 ■■	0.00	19,150	19,500	19,150	264,970	5,100,672,500
17/02/2017	19,250	-0.10 ▼	-0.52	19,350	19,450	19,050	262,980	5,062,365,000
16/02/2017	19,350	-0.40 ▼	-2.03	19,750	19,750	19,350	209,370	4,051,309,500
15/02/2017	19,750	0.20 ▲	1.02	19,500	20,000	19,450	427,480	8,442,730,000
14/02/2017	19,550	-0.15 ▼	-0.76	19,700	19,700	19,400	271,960	5,316,818,000
13/02/2017	19,700	-0.05 ▼	-0.25	19,800	20,100	19,600	408,650	8,050,405,000
10/02/2017	19,750	0.55 ▲	2.86	19,200	20,100	19,200	628,980	12,422,355,000
09/02/2017	19,200	0.20 ▲	1.05	19,000	19,250	18,950	338,830	6,505,536,000
08/02/2017	19,000	0.10 ▲	0.53	18,900	19,000	18,750	186,760	3,548,440,000
07/02/2017	18,900	0.40 ▲	2.16	18,450	19,200	18,450	368,170	6,958,413,000
06/02/2017	18,500	0.00 ■■	0.00	18,450	18,500	18,300	231,590	4,284,415,000
03/02/2017	18,500	-0.40 ▼	-2.12	18,900	18,900	18,500	76,440	1,414,140,000
02/02/2017	18,900	0.30 ▲	1.61	18,600	18,900	18,600	59,690	1,128,141,000
25/01/2017	18,600	0.05 ▲	0.27	18,750	18,800	18,400	64,410	1,198,026,000
24/01/2017	18,550	0.05 ▲	0.27	18,600	18,600	18,400	45,040	835,492,000
23/01/2017	18,500	0.00 ■■	0.00	18,800	18,800	18,400	37,540	694,490,000
20/01/2017	18,500	0.30 ▲	1.65	18,800	18,950	18,350	74,070	1,370,295,000
19/01/2017	18,200	-0.30 ▼	-1.62	18,500	18,500	18,200	91,780	1,670,396,000
18/01/2017	18,500	-0.35 ▼	-1.86	18,850	18,850	18,500	34,660	641,210,000
17/01/2017	18,850	-0.05 ▼	-0.26	18,900	19,000	18,750	51,240	965,874,000
16/01/2017	18,900	-0.20 ▼	-1.05	19,050	19,200	18,850	69,940	1,321,866,000
13/01/2017	19,100	-0.10 ▼	-0.52	19,300	19,300	19,100	210,940	4,028,954,000
12/01/2017	19,200	-0.10 ▼	-0.52	19,300	19,300	19,050	123,200	2,365,440,000
11/01/2017	19,300	-0.05 ▼	-0.26	19,450	19,450	19,100	84,060	1,622,358,000
10/01/2017	19,350	0.00 ■■	0.00	19,200	19,500	19,200	117,660	2,276,721,000
09/01/2017	19,350	0.55 ▲	2.93	19,000	19,400	19,000	485,120	9,387,072,000
06/01/2017	18,800	0.00 ■■	0.00	18,950	18,950	18,650	95,710	1,799,348,000
05/01/2017	18,800	-0.15 ▼	-0.79	19,000	19,000	18,800	85,740	1,611,912,000
04/01/2017	18,950	0.15 ▲	0.80	19,000	19,000	18,700	155,100	2,939,145,000
03/01/2017	18,800	-0.30 ▼	-1.57	19,100	19,100	18,600	128,630	2,418,244,000
30/12/2016	19,100	0.30 ▲	1.60	18,950	19,100	18,600	227,380	4,342,958,000
29/12/2016	18,800	0.05 ▲	0.27	18,600	18,800	18,500	174,470	3,280,036,000
28/12/2016	18,750	0.05 ▲	0.27	18,600	18,750	18,600	36,730	688,687,500
27/12/2016	18,700	0.00 ■■	0.00	18,900	18,900	18,600	90,690	1,695,903,000
26/12/2016	18,700	0.00 ■■	0.00	18,700	19,000	18,700	92,830	1,735,921,000
23/12/2016	18,700	-0.35 ▼	-1.84	18,700	19,000	18,600	63,180	1,181,466,000
22/12/2016	19,050	0.05 ▲	0.26	19,000	19,300	18,650	131,500	2,505,075,000
21/12/2016	19,000	0.25 ▲	1.33	18,800	19,000	18,600	94,430	1,794,170,000
20/12/2016	18,750	0.25 ▲	1.35	18,800	18,900	18,600	154,860	2,903,625,000
19/12/2016	18,500	0.25 ▲	1.37	18,800	18,800	18,250	165,320	3,058,420,000
16/12/2016	18,250	0.05 ▲	0.27	18,200	18,300	18,000	171,590	3,131,517,500
15/12/2016	18,200	0.30 ▲	1.68	18,000	18,400	17,900	105,620	1,922,284,000
14/12/2016	17,900	0.15 ▲	0.85	17,900	18,050	17,750	80,530	1,441,487,000
13/12/2016	17,750	-0.25 ▼	-1.39	18,100	18,250	17,700	130,540	2,317,085,000
12/12/2016	18,000	-0.30 ▼	-1.64	18,300	18,350	18,000	113,540	2,043,720,000
09/12/2016	18,300	0.00 ■■	0.00	18,550	18,550	18,200	64,330	1,177,239,000
08/12/2016	18,300	0.05 ▲	0.27	18,600	18,600	18,300	80,030	1,464,549,000
07/12/2016	18,250	-0.05 ▼	-0.27	18,300	18,500	18,250	129,340	2,360,455,000
06/12/2016	18,300	-0.20 ▼	-1.08	18,500	18,600	18,200	173,550	3,175,965,000
05/12/2016	18,500	-0.50 ▼	-2.63	19,000	19,000	18,300	156,740	2,899,690,000
02/12/2016	19,000	-0.15 ▼	-0.78	19,200	19,200	19,000	105,310	2,000,890,000
01/12/2016	19,150	-0.10 ▼	-0.52	19,300	19,300	19,150	28,740	550,371,000
30/11/2016	19,250	-0.05 ▼	-0.26	19,400	19,450	19,100	123,630	2,379,877,500
29/11/2016	19,300	0.00 ■■	0.00	19,350	19,400	19,300	104,820	2,023,026,000
28/11/2016	19,300	0.10 ▲	0.52	19,500	19,500	19,200	59,010	1,138,893,000
25/11/2016	19,200	0.00 ■■	0.00	19,300	19,500	19,200	77,010	1,478,592,000
24/11/2016	19,200	-0.30 ▼	-1.54	19,500	19,600	19,200	192,200	3,690,240,000
23/11/2016	19,500	-0.20 ▼	-1.02	19,600	19,700	19,500	88,620	1,728,090,000
22/11/2016	19,700	0.00 ■■	0.00	19,700	19,800	19,700	101,780	2,005,066,000
21/11/2016	19,700	-0.10 ▼	-0.51	20,000	20,100	19,700	259,890	5,119,833,000
18/11/2016	19,800	0.45 ▲	2.33	19,450	19,900	19,450	659,850	13,065,030,000
17/11/2016	19,350	-0.25 ▼	-1.28	19,600	19,600	19,350	146,030	2,825,680,500
16/11/2016	19,600	0.20 ▲	1.03	19,500	19,600	19,400	214,330	4,200,868,000
15/11/2016	19,400	-0.10 ▼	-0.51	19,500	19,700	19,400	193,330	3,750,602,000
14/11/2016	19,500	0.10 ▲	0.52	19,400	19,800	19,300	295,020	5,752,890,000
11/11/2016	19,400	0.05 ▲	0.26	19,300	19,500	19,250	64,990	1,260,806,000
10/11/2016	19,350	0.35 ▲	1.84	19,400	19,450	19,200	126,490	2,447,581,500
09/11/2016	19,000	-0.50 ▼	-2.56	19,500	19,500	18,200	221,270	4,204,130,000
08/11/2016	19,500	-0.10 ▼	-0.51	19,650	19,900	19,500	127,710	2,490,345,000
07/11/2016	19,600	-0.10 ▼	-0.51	19,700	19,700	19,450	82,930	1,625,428,000
04/11/2016	19,700	0.20 ▲	1.03	19,500	19,700	19,400	32,010	630,597,000
03/11/2016	19,500	-0.10 ▼	-0.51	19,600	19,800	19,200	78,900	1,538,550,000
02/11/2016	19,600	-0.60 ▼	-2.97	20,200	20,200	19,600	77,380	1,516,648,000
01/11/2016	20,200	0.40 ▲	2.02	19,800	20,300	19,800	182,680	3,690,136,000
31/10/2016	19,800	0.30 ▲	1.54	19,800	20,000	19,550	142,770	2,826,846,000
28/10/2016	19,500	-0.20 ▼	-1.02	19,700	20,000	19,450	130,620	2,547,090,000
27/10/2016	19,700	-0.20 ▼	-1.01	19,900	19,900	19,700	72,890	1,435,933,000
26/10/2016	19,900	0.10 ▲	0.51	19,800	19,900	19,700	74,030	1,473,197,000
25/10/2016	19,800	0.00 ■■	0.00	19,800	19,950	19,600	117,230	2,321,154,000
24/10/2016	19,800	-0.25 ▼	-1.25	20,050	20,200	19,800	104,990	2,078,802,000
21/10/2016	20,050	0.00 ■■	0.00	20,050	20,300	19,900	119,700	2,399,985,000
20/10/2016	20,050	-0.25 ▼	-1.23	20,200	20,300	20,050	115,840	2,322,592,000
19/10/2016	20,300	0.10 ▲	0.50	20,200	20,400	20,150	54,350	1,103,305,000
18/10/2016	20,200	0.20 ▲	1.00	20,000	20,450	19,800	212,960	4,301,792,000
17/10/2016	20,000	-0.30 ▼	-1.48	20,300	20,400	19,000	158,820	3,176,400,000
14/10/2016	20,300	-0.20 ▼	-0.98	20,500	20,550	20,300	156,920	3,185,476,000
13/10/2016	20,500	0.15 ▲	0.74	20,350	20,550	20,350	52,320	1,072,560,000
12/10/2016	20,350	0.05 ▲	0.25	20,500	20,600	20,350	63,830	1,298,940,500
11/10/2016	20,300	0.10 ▲	0.50	20,450	20,450	20,150	194,470	3,947,741,000
10/10/2016	20,200	-0.30 ▼	-1.46	20,500	20,500	20,200	129,280	2,611,456,000
07/10/2016	20,500	-0.05 ▼	-0.24	20,550	20,600	20,450	163,130	3,344,165,000
06/10/2016	20,550	-0.10 ▼	-0.48	20,650	20,700	20,550	141,200	2,901,660,000
05/10/2016	20,650	0.05 ▲	0.24	20,700	20,900	20,650	136,420	2,817,073,000
04/10/2016	20,600	0.00 ■■	0.00	20,600	20,800	20,550	223,860	4,611,516,000
03/10/2016	20,600	-0.20 ▼	-0.96	20,900	21,000	20,550	295,300	6,083,180,000
30/09/2016	20,800	-0.20 ▼	-0.95	21,000	21,000	20,800	224,660	4,672,928,000
29/09/2016	21,000	-0.30 ▼	-1.41	21,300	21,400	20,900	498,990	10,478,790,000
28/09/2016	21,300	-0.30 ▼	-1.39	21,600	21,600	21,300	435,010	9,265,713,000
27/09/2016	21,600	0.20 ▲	0.93	21,400	21,700	21,200	791,160	17,089,056,000
26/09/2016	21,400	0.20 ▲	0.94	21,200	21,500	21,200	220,930	4,727,902,000
23/09/2016	21,200	0.20 ▲	0.95	21,000	21,500	21,000	470,320	9,970,784,000
22/09/2016	21,000	0.05 ▲	0.24	21,000	21,350	21,000	475,460	9,984,660,000
21/09/2016	20,950	0.00 ■■	0.00	21,100	21,200	20,950	309,510	6,484,234,500
20/09/2016	20,950	0.40 ▲	1.95	20,700	21,100	20,650	261,220	5,472,559,000
19/09/2016	20,550	0.05 ▲	0.24	20,600	20,900	20,450	316,080	6,495,444,000
16/09/2016	20,500	0.00 ■■	0.00	20,400	20,900	20,400	164,700	3,376,350,000
15/09/2016	20,500	-0.35 ▼	-1.68	20,950	20,950	20,500	350,270	7,180,535,000
14/09/2016	20,850	-0.15 ▼	-0.71	20,800	21,000	20,750	244,010	5,087,608,500
13/09/2016	21,000	-0.10 ▼	-0.47	21,100	21,400	20,800	435,940	9,154,740,000
12/09/2016	21,100	-0.80 ▼	-3.65	21,900	21,900	21,100	423,360	8,932,896,000
09/09/2016	21,900	0.20 ▲	0.92	21,900	22,600	21,700	1,234,200	27,028,980,000
08/09/2016	21,700	0.10 ▲	0.46	21,800	21,800	21,500	250,040	5,425,868,000
07/09/2016	21,600	-0.10 ▼	-0.46	21,700	21,900	21,400	793,960	17,149,536,000
06/09/2016	21,700	0.20 ▲	0.93	21,500	22,100	21,200	1,323,380	28,717,346,000
05/09/2016	21,500	-0.10 ▼	-0.46	21,500	21,800	21,400	273,440	5,878,960,000
01/09/2016	21,600	0.20 ▲	0.93	21,400	21,800	21,100	831,310	17,956,296,000
31/08/2016	21,400	1.20 ▲	5.94	20,500	21,500	20,200	1,702,010	36,423,014,000
30/08/2016	20,200	-0.10 ▼	-0.49	20,000	20,300	20,000	146,470	2,958,694,000
29/08/2016	20,300	-0.30 ▼	-1.46	20,500	20,700	20,300	224,180	4,550,854,000
26/08/2016	20,600	0.60 ▲	3.00	20,100	20,800	20,100	347,090	7,150,054,000
25/08/2016	20,000	0.00 ■■	0.00	20,100	20,200	20,000	82,370	1,647,400,000
24/08/2016	20,000	0.00 ■■	0.00	20,000	20,600	20,000	185,390	3,707,800,000
23/08/2016	20,000	0.10 ▲	0.50	19,800	20,100	19,800	130,040	2,600,800,000
22/08/2016	19,900	-0.20 ▼	-1.00	20,100	20,200	19,900	169,990	3,382,801,000
19/08/2016	20,100	-0.30 ▼	-1.47	20,400	20,500	20,100	360,850	7,253,085,000
18/08/2016	20,400	-0.10 ▼	-0.49	20,500	20,700	20,400	333,290	6,799,116,000
17/08/2016	20,500	0.00 ■■	0.00	20,700	20,700	20,500	292,720	6,000,760,000
16/08/2016	20,500	0.20 ▲	0.99	20,200	20,700	20,200	403,540	8,272,570,000
15/08/2016	20,300	-0.10 ▼	-0.49	20,700	20,700	20,200	173,370	3,519,411,000
12/08/2016	20,400	0.40 ▲	2.00	20,300	20,600	20,200	292,760	5,972,304,000
11/08/2016	20,000	0.10 ▲	0.50	20,200	20,200	19,900	472,990	9,459,800,000
10/08/2016	19,900	0.20 ▲	1.02	19,800	20,100	19,800	302,320	6,016,168,000
09/08/2016	19,700	0.00 ■■	0.00	19,500	19,800	19,500	256,770	5,058,369,000
08/08/2016	19,700	0.00 ■■	0.00	20,100	20,100	18,400	279,930	5,514,621,000
05/08/2016	20,700	-0.10 ▼	-0.48	20,800	20,900	20,300	538,280	11,142,396,000
04/08/2016	20,800	-0.30 ▼	-1.42	21,500	21,500	20,700	381,430	7,933,744,000
03/08/2016	21,100	-0.20 ▼	-0.94	21,300	21,600	21,100	298,320	6,294,552,000
02/08/2016	21,300	-0.40 ▼	-1.84	21,700	21,700	21,200	530,380	11,297,094,000
01/08/2016	21,700	-0.20 ▼	-0.91	22,000	22,100	21,700	232,310	5,041,127,000
29/07/2016	21,900	-0.40 ▼	-1.79	22,500	22,500	21,800	249,280	5,459,232,000
28/07/2016	22,300	0.50 ▲	2.29	21,800	22,300	21,800	507,960	11,327,508,000
27/07/2016	21,800	0.10 ▲	0.46	21,900	22,400	21,700	356,350	7,768,430,000
26/07/2016	21,700	0.20 ▲	0.93	21,500	21,800	21,300	216,810	4,704,777,000
25/07/2016	21,500	-0.20 ▼	-0.92	21,700	21,800	21,500	127,160	2,733,940,000
22/07/2016	21,700	0.20 ▲	0.93	21,500	21,700	21,000	848,380	18,409,846,000
21/07/2016	21,500	-0.20 ▼	-0.92	22,000	22,000	21,400	512,310	11,014,665,000
20/07/2016	21,700	-0.80 ▼	-3.56	22,300	22,500	21,600	891,950	19,355,315,000
19/07/2016	22,500	-0.30 ▼	-1.32	22,800	23,000	21,500	807,400	18,166,500,000
18/07/2016	22,800	0.30 ▲	1.33	22,800	23,000	22,500	931,110	21,229,308,000
15/07/2016	22,500	0.00 ■■	0.00	22,500	23,200	22,500	1,216,530	27,371,925,000
14/07/2016	22,500	-0.90 ▼	-3.85	23,400	23,800	22,500	914,570	20,577,825,000
13/07/2016	23,400	-0.40 ▼	-1.68	24,100	24,500	23,400	1,094,290	25,606,386,000
12/07/2016	23,800	0.60 ▲	2.59	23,200	23,900	23,100	964,670	22,959,146,000
11/07/2016	23,200	0.00 ■■	0.00	23,100	24,200	23,000	2,148,020	49,834,064,000
08/07/2016	23,200	0.30 ▲	1.31	22,900	23,600	22,500	1,158,420	26,875,344,000
07/07/2016	22,900	0.70 ▲	3.15	22,500	23,500	22,500	1,690,550	38,713,595,000
06/07/2016	22,200	1.40 ▲	6.73	20,800	22,200	20,600	1,942,420	43,121,724,000
05/07/2016	20,800	-0.20 ▼	-0.95	21,100	21,200	20,800	480,250	9,989,200,000
04/07/2016	21,000	0.60 ▲	2.94	20,400	21,100	20,400	383,790	8,059,590,000
01/07/2016	20,400	0.10 ▲	0.49	20,600	20,700	20,300	389,690	7,949,676,000
30/06/2016	20,300	-0.40 ▼	-1.93	21,000	21,000	20,000	630,180	12,792,654,000
29/06/2016	20,700	0.30 ▲	1.47	20,800	20,900	20,500	281,780	5,832,846,000
28/06/2016	20,400	-0.10 ▼	-0.49	20,300	20,800	20,300	83,810	1,709,724,000
27/06/2016	20,500	-0.20 ▼	-0.97	20,500	20,600	20,200	278,550	5,710,275,000
24/06/2016	20,700	-0.70 ▼	-3.27	21,500	21,500	20,000	407,070	8,426,349,000
23/06/2016	21,400	0.50 ▲	2.39	21,000	21,600	20,900	725,940	15,535,116,000
22/06/2016	20,900	0.20 ▲	0.97	20,700	21,000	20,700	282,690	5,908,221,000
21/06/2016	20,700	0.10 ▲	0.49	20,700	21,000	20,600	146,570	3,033,999,000
20/06/2016	20,600	-0.10 ▼	-0.48	20,600	20,800	20,500	95,720	1,971,832,000
17/06/2016	20,700	-0.20 ▼	-0.96	21,000	21,000	20,700	129,240	2,675,268,000
16/06/2016	20,900	0.00 ■■	0.00	21,100	21,200	20,900	233,590	4,882,031,000
15/06/2016	20,900	0.00 ■■	0.00	20,900	21,100	20,800	123,820	2,587,838,000
14/06/2016	20,900	-0.10 ▼	-0.48	20,900	21,100	20,800	205,070	4,285,963,000
13/06/2016	21,000	-0.40 ▼	-1.87	21,400	21,400	20,900	227,580	4,779,180,000
10/06/2016	21,400	0.20 ▲	0.94	21,000	21,600	21,000	429,450	9,190,230,000
09/06/2016	21,200	0.40 ▲	1.92	20,800	21,600	20,800	437,620	9,277,544,000
08/06/2016	20,800	0.10 ▲	0.48	20,700	20,900	20,700	284,370	5,914,896,000
07/06/2016	20,700	0.20 ▲	0.98	20,800	20,800	20,500	252,570	5,228,199,000
06/06/2016	20,500	-0.40 ▼	-1.91	20,800	20,800	20,500	201,390	4,128,495,000
03/06/2016	20,900	0.00 ■■	0.00	21,200	21,200	20,700	160,660	3,357,794,000
02/06/2016	20,900	0.20 ▲	0.97	20,700	21,000	20,500	262,740	5,491,266,000
01/06/2016	20,700	-0.10 ▼	-0.48	20,600	20,800	20,600	119,760	2,479,032,000
31/05/2016	20,800	-0.10 ▼	-0.48	21,000	21,100	20,700	177,920	3,700,736,000
30/05/2016	20,900	0.60 ▲	2.96	20,500	21,200	20,500	543,840	11,366,256,000
27/05/2016	20,300	0.10 ▲	0.50	20,200	20,400	20,200	128,050	2,599,415,000
26/05/2016	20,200	0.00 ■■	0.00	20,300	20,500	20,200	158,990	3,211,598,000
25/05/2016	20,200	0.20 ▲	1.00	20,000	20,600	20,000	356,720	7,205,744,000
24/05/2016	20,000	-0.10 ▼	-0.50	20,200	20,200	19,900	155,780	3,115,600,000
23/05/2016	20,100	-0.10 ▼	-0.50	20,200	20,300	20,000	80,510	1,618,251,000
20/05/2016	20,200	-0.10 ▼	-0.49	20,400	20,400	20,100	64,680	1,306,536,000
19/05/2016	20,300	0.10 ▲	0.50	20,200	20,300	20,100	69,910	1,419,173,000
18/05/2016	20,200	-0.10 ▼	-0.49	20,300	20,500	20,100	162,010	3,272,602,000
17/05/2016	20,300	0.00 ■■	0.00	20,500	20,600	20,100	195,090	3,960,327,000
16/05/2016	20,300	-0.30 ▼	-1.46	20,600	20,600	20,200	158,910	3,225,873,000
13/05/2016	20,600	0.00 ■■	0.00	20,700	20,900	20,400	96,830	1,994,698,000
12/05/2016	20,600	-0.20 ▼	-0.96	20,800	20,800	20,500	210,080	4,327,648,000
11/05/2016	20,800	0.30 ▲	1.46	20,700	20,800	20,600	271,660	5,650,528,000
10/05/2016	20,500	-0.30 ▼	-1.44	20,600	20,900	20,500	245,770	5,038,285,000
09/05/2016	20,800	-0.30 ▼	-1.42	21,100	21,100	20,800	152,940	3,181,152,000
06/05/2016	21,100	0.00 ■■	0.00	21,000	21,700	21,000	204,810	4,321,491,000
05/05/2016	21,100	-0.10 ▼	-0.47	21,300	21,400	21,000	372,390	7,857,429,000
04/05/2016	21,200	-0.30 ▼	-1.40	21,200	21,500	21,200	222,810	4,723,572,000
29/04/2016	21,500	0.20 ▲	0.94	21,300	21,700	21,300	122,780	2,639,770,000
28/04/2016	21,300	-0.10 ▼	-0.47	21,400	21,600	21,300	228,810	4,873,653,000
27/04/2016	21,400	-0.40 ▼	-1.83	21,800	21,800	21,300	361,640	7,739,096,000
26/04/2016	21,800	-0.10 ▼	-0.46	22,000	22,000	21,600	155,260	3,384,668,000
25/04/2016	21,900	-0.40 ▼	-1.79	22,500	22,500	21,800	522,980	11,453,262,000
22/04/2016	22,300	0.80 ▲	3.72	21,700	22,400	21,600	489,620	10,918,526,000
21/04/2016	21,500	0.00 ■■	0.00	21,500	21,700	21,300	247,030	5,311,145,000
20/04/2016	21,500	0.50 ▲	2.38	21,000	21,500	20,900	420,410	9,038,815,000
19/04/2016	21,000	-1.10 ▼	-4.98	22,000	22,000	21,000	854,620	17,947,020,000
15/04/2016	22,100	-0.80 ▼	-3.49	22,800	23,100	22,100	683,070	15,095,847,000
14/04/2016	22,900	0.40 ▲	1.78	22,600	23,300	22,500	393,030	9,000,387,000
13/04/2016	22,500	-0.30 ▼	-1.32	22,800	23,300	22,500	385,630	8,676,675,000
12/04/2016	22,800	-0.20 ▼	-0.87	23,200	23,200	22,700	338,650	7,721,220,000
11/04/2016	23,000	0.70 ▲	3.14	22,500	23,500	22,400	987,460	22,711,580,000
08/04/2016	22,300	0.40 ▲	1.83	22,200	22,700	22,000	585,110	13,047,953,000
07/04/2016	21,900	0.50 ▲	2.34	21,400	22,100	21,400	535,000	11,716,500,000
06/04/2016	21,400	0.00 ■■	0.00	21,400	21,600	21,300	186,070	3,981,898,000
05/04/2016	21,400	-0.20 ▼	-0.93	21,600	21,700	21,400	214,460	4,589,444,000
04/04/2016	21,600	0.20 ▲	0.93	21,100	21,700	21,100	237,320	5,126,112,000
01/04/2016	21,400	0.00 ■■	0.00	21,400	21,800	21,100	481,410	10,302,174,000
31/03/2016	21,400	-0.60 ▼	-2.73	21,800	22,000	21,400	471,380	10,087,532,000
30/03/2016	22,000	-0.30 ▼	-1.35	22,300	22,500	21,900	373,220	8,210,840,000
29/03/2016	22,300	-0.10 ▼	-0.45	22,400	23,000	22,000	972,070	21,677,161,000
28/03/2016	22,400	1.30 ▲	6.16	21,400	22,400	21,300	1,191,540	26,690,496,000
25/03/2016	21,100	0.30 ▲	1.44	20,800	21,700	20,800	665,350	14,038,885,000
24/03/2016	20,800	0.40 ▲	1.96	20,400	20,900	20,200	357,450	7,434,960,000
23/03/2016	20,400	0.00 ■■	0.00	20,300	20,500	20,100	156,270	3,187,908,000
22/03/2016	20,400	0.10 ▲	0.49	20,500	20,500	20,000	262,190	5,348,676,000
21/03/2016	20,300	0.00 ■■	0.00	20,600	20,600	19,900	237,700	4,825,310,000
18/03/2016	20,300	-0.30 ▼	-1.46	20,600	20,600	20,200	212,730	4,318,419,000
17/03/2016	20,600	-0.20 ▼	-0.96	20,800	21,200	20,600	235,560	4,852,536,000
16/03/2016	20,800	-0.30 ▼	-1.42	21,000	21,200	20,800	183,310	3,812,848,000
15/03/2016	21,100	-0.20 ▼	-0.94	21,200	21,300	20,900	101,980	2,151,778,000
14/03/2016	21,300	0.00 ■■	0.00	21,200	21,500	21,200	188,390	4,012,707,000
11/03/2016	21,300	0.50 ▲	2.40	20,800	21,300	20,700	550,740	11,730,762,000
10/03/2016	20,800	0.10 ▲	0.48	20,900	21,000	20,700	138,670	2,884,336,000
09/03/2016	20,700	-0.10 ▼	-0.48	20,700	21,300	20,700	227,700	4,713,390,000
08/03/2016	20,800	-0.20 ▼	-0.95	21,000	21,200	20,700	111,280	2,314,624,000
07/03/2016	21,000	0.20 ▲	0.96	21,000	21,500	21,000	369,430	7,758,030,000
04/03/2016	20,800	-0.50 ▼	-2.35	21,200	21,400	20,800	492,170	10,237,136,000
03/03/2016	21,300	0.30 ▲	1.43	21,400	21,600	21,200	337,970	7,198,761,000
02/03/2016	21,000	-0.30 ▼	-1.41	21,300	21,500	21,000	162,920	3,421,320,000
01/03/2016	21,300	0.40 ▲	1.91	21,000	21,600	21,000	492,710	10,494,723,000
29/02/2016	20,900	0.40 ▲	1.95	20,400	21,000	20,100	558,590	11,674,531,000
26/02/2016	20,500	0.40 ▲	1.99	20,200	20,500	20,200	213,840	4,383,720,000
25/02/2016	20,100	-0.50 ▼	-2.43	20,300	20,600	20,000	178,130	3,580,413,000
24/02/2016	20,600	0.20 ▲	0.98	20,400	20,700	20,300	282,950	5,828,770,000
23/02/2016	20,400	0.50 ▲	2.51	20,300	20,600	20,000	386,980	7,894,392,000
22/02/2016	19,900	1.30 ▲	6.99	18,600	19,900	18,400	447,620	8,907,638,000
19/02/2016	18,600	0.10 ▲	0.54	18,400	18,800	18,400	68,560	1,275,216,000
18/02/2016	18,500	0.20 ▲	1.09	18,400	18,800	18,400	128,860	2,383,910,000
17/02/2016	18,300	-0.40 ▼	-2.14	18,800	18,800	18,300	113,110	2,069,913,000
16/02/2016	18,700	-0.20 ▼	-1.06	18,900	19,100	18,700	122,120	2,283,644,000
15/02/2016	18,900	0.50 ▲	2.72	18,300	19,000	18,100	60,010	1,134,189,000
05/02/2016	18,400	0.30 ▲	1.66	18,100	18,400	18,100	153,590	2,826,056,000
04/02/2016	18,100	0.00 ■■	0.00	18,100	18,300	18,100	58,840	1,065,004,000
03/02/2016	18,100	0.00 ■■	0.00	18,000	18,200	18,000	98,530	1,783,393,000
02/02/2016	18,100	0.10 ▲	0.56	18,000	18,200	17,900	251,440	4,551,064,000
01/02/2016	18,000	-0.40 ▼	-2.17	18,500	18,500	18,000	124,260	2,236,680,000
29/01/2016	18,400	-0.10 ▼	-0.54	18,300	18,500	18,300	167,350	3,079,240,000
28/01/2016	18,500	0.00 ■■	0.00	18,600	18,700	18,300	356,080	6,587,480,000
27/01/2016	18,500	0.40 ▲	2.21	18,200	18,600	18,200	212,930	3,939,205,000
26/01/2016	18,100	-0.40 ▼	-2.16	18,200	18,300	18,000	64,730	1,171,613,000
25/01/2016	18,500	0.40 ▲	2.21	18,200	18,600	18,000	345,090	6,384,165,000
22/01/2016	18,100	0.10 ▲	0.56	18,000	18,500	17,800	131,090	2,372,729,000
21/01/2016	18,000	-0.40 ▼	-2.17	18,800	18,800	17,200	87,960	1,583,280,000
20/01/2016	18,400	0.00 ■■	0.00	18,800	18,800	18,400	133,200	2,450,880,000
19/01/2016	18,400	-0.10 ▼	-0.54	18,400	19,000	18,400	112,030	2,061,352,000
18/01/2016	18,500	-1.00 ▼	-5.13	19,400	19,400	18,300	138,840	2,568,540,000
15/01/2016	19,500	0.10 ▲	0.52	19,700	19,700	19,400	68,280	1,331,460,000
14/01/2016	19,400	-0.40 ▼	-2.02	19,500	19,700	19,300	222,550	4,317,470,000
13/01/2016	19,800	-0.20 ▼	-1.00	19,700	20,000	19,700	4,150	82,170,000
12/01/2016	20,000	0.40 ▲	2.04	19,600	20,000	19,500	87,150	1,743,000,000
11/01/2016	19,600	-0.30 ▼	-1.51	19,700	19,900	19,300	164,010	3,214,596,000
08/01/2016	19,900	-0.30 ▼	-1.49	20,200	20,200	19,800	49,640	987,836,000
07/01/2016	20,200	-0.10 ▼	-0.49	20,200	20,200	19,700	130,660	2,639,332,000
06/01/2016	20,300	-0.20 ▼	-0.98	20,200	20,400	20,200	37,610	763,483,000
05/01/2016	20,500	-0.10 ▼	-0.49	20,400	20,600	20,200	101,620	2,083,210,000
04/01/2016	20,600	0.20 ▲	0.98	20,500	20,800	20,500	231,090	4,760,454,000
31/12/2015	20,400	0.10 ▲	0.49	20,300	20,400	20,100	123,730	2,524,092,000
30/12/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,100	49,120	997,136,000
29/12/2015	20,300	0.10 ▲	0.50	20,100	20,400	20,100	20,360	413,308,000
28/12/2015	20,200	-0.10 ▼	-0.49	20,000	20,400	20,000	149,420	3,018,284,000
25/12/2015	20,300	0.00 ■■	0.00	20,100	20,300	20,000	33,090	671,727,000
24/12/2015	20,300	0.10 ▲	0.50	20,400	20,400	20,000	39,910	810,173,000
23/12/2015	20,200	-0.10 ▼	-0.49	20,300	20,300	20,000	52,620	1,062,924,000
22/12/2015	20,300	0.30 ▲	1.50	20,200	20,300	20,000	86,750	1,761,025,000
21/12/2015	20,000	0.00 ■■	0.00	20,400	20,400	20,000	65,430	1,308,600,000
18/12/2015	20,000	0.00 ■■	0.00	20,200	20,500	20,000	83,690	1,673,800,000
17/12/2015	20,000	0.00 ■■	0.00	20,200	20,300	19,900	57,350	1,147,000,000
16/12/2015	20,000	-0.10 ▼	-0.50	20,000	20,100	19,800	89,590	1,791,800,000
15/12/2015	20,100	0.00 ■■	0.00	20,100	20,200	19,800	72,870	1,464,687,000
14/12/2015	20,100	-0.10 ▼	-0.50	20,000	20,200	19,800	51,230	1,029,723,000
11/12/2015	20,200	0.00 ■■	0.00	20,200	20,200	20,000	7,590	153,318,000
10/12/2015	20,200	-0.10 ▼	-0.49	20,100	20,200	20,000	47,860	966,772,000
09/12/2015	20,300	0.00 ■■	0.00	20,300	20,400	20,200	94,300	1,914,290,000
08/12/2015	20,300	0.20 ▲	1.00	19,900	20,300	19,900	95,140	1,931,342,000
07/12/2015	20,100	0.00 ■■	0.00	20,200	20,200	20,000	12,200	245,220,000
04/12/2015	20,100	-0.20 ▼	-0.99	20,100	20,200	19,900	41,380	831,738,000
03/12/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,200	72,130	1,464,239,000
02/12/2015	20,300	0.30 ▲	1.50	20,200	20,300	20,200	32,630	662,389,000
01/12/2015	20,000	-0.20 ▼	-0.99	20,200	20,300	19,500	82,740	1,654,800,000
30/11/2015	20,200	-0.20 ▼	-0.98	20,300	20,300	20,100	107,310	2,167,662,000
27/11/2015	20,400	0.00 ■■	0.00	20,400	20,600	20,300	120,370	2,455,548,000
26/11/2015	20,400	-0.20 ▼	-0.97	20,900	20,900	20,400	157,750	3,218,100,000
25/11/2015	20,600	0.20 ▲	0.98	20,400	20,600	20,200	120,640	2,485,184,000
24/11/2015	20,400	-0.20 ▼	-0.97	20,800	20,800	20,400	168,360	3,434,544,000
23/11/2015	20,600	-0.20 ▼	-0.96	20,800	20,800	20,500	115,110	2,371,266,000
20/11/2015	20,800	0.10 ▲	0.48	20,600	20,900	20,600	75,360	1,567,488,000
19/11/2015	20,700	0.10 ▲	0.49	20,900	21,000	20,700	122,490	2,535,543,000
18/11/2015	20,600	0.30 ▲	1.48	20,300	20,800	20,300	157,040	3,235,024,000
17/11/2015	20,300	-0.40 ▼	-1.93	20,700	20,700	20,300	156,010	3,167,003,000
16/11/2015	20,700	-0.20 ▼	-0.96	21,100	21,100	20,600	65,110	1,347,777,000
13/11/2015	20,900	-0.20 ▼	-0.95	21,000	21,100	20,800	99,050	2,070,145,000
12/11/2015	21,100	0.20 ▲	0.96	20,900	21,100	20,600	214,380	4,523,418,000
11/11/2015	20,900	-0.10 ▼	-0.48	21,200	21,300	20,900	128,210	2,679,589,000
10/11/2015	21,000	-0.10 ▼	-0.47	21,000	21,300	21,000	203,360	4,270,560,000
09/11/2015	21,100	-0.30 ▼	-1.40	21,500	21,500	21,100	202,890	4,280,979,000
06/11/2015	21,400	-0.30 ▼	-1.38	21,800	21,900	21,400	320,660	6,862,124,000
05/11/2015	21,700	0.00 ■■	0.00	21,700	22,000	21,700	314,100	6,815,970,000
04/11/2015	21,700	0.20 ▲	0.93	21,500	22,000	21,500	511,500	11,099,550,000
03/11/2015	21,500	0.10 ▲	0.47	21,400	21,500	21,200	221,310	4,758,165,000
02/11/2015	21,400	-0.40 ▼	-1.83	21,700	22,000	21,300	132,910	2,844,274,000
30/10/2015	21,800	-0.10 ▼	-0.46	22,000	22,000	21,700	158,250	3,449,850,000
29/10/2015	21,900	0.30 ▲	1.39	21,700	22,300	21,600	561,880	12,305,172,000
28/10/2015	21,600	0.30 ▲	1.41	21,300	21,900	21,300	408,980	8,833,968,000
27/10/2015	21,300	0.30 ▲	1.43	21,000	21,400	21,000	301,470	6,421,311,000
26/10/2015	21,000	-0.40 ▼	-1.87	21,300	21,600	21,000	234,230	4,918,830,000
23/10/2015	21,400	0.10 ▲	0.47	21,300	21,700	21,200	318,270	6,810,978,000
22/10/2015	21,300	0.40 ▲	1.91	20,900	21,400	20,700	207,430	4,418,259,000
21/10/2015	20,900	0.10 ▲	0.48	20,800	21,100	20,800	192,080	4,014,472,000
20/10/2015	20,800	-0.30 ▼	-1.42	21,000	21,100	20,700	147,540	3,068,832,000
19/10/2015	21,100	0.00 ■■	0.00	21,100	21,300	21,000	116,130	2,450,343,000
16/10/2015	21,100	-0.20 ▼	-0.94	21,300	21,500	21,100	162,440	3,427,484,000
15/10/2015	21,300	0.10 ▲	0.47	21,200	21,400	21,200	137,340	2,925,342,000
14/10/2015	21,200	-0.30 ▼	-1.40	21,400	21,500	21,200	271,890	5,764,068,000
13/10/2015	21,500	-0.10 ▼	-0.46	21,300	21,600	21,200	209,700	4,508,550,000
12/10/2015	21,600	0.40 ▲	1.89	21,400	21,600	21,200	534,820	11,552,112,000
09/10/2015	21,200	-0.40 ▼	-1.85	21,700	21,800	21,200	394,540	8,364,248,000
08/10/2015	21,600	0.70 ▲	3.35	20,900	21,700	20,800	743,860	16,067,376,000
07/10/2015	20,900	0.20 ▲	0.97	20,700	20,900	20,600	515,370	10,771,233,000
06/10/2015	20,700	0.40 ▲	1.97	20,400	20,900	20,400	563,000	11,654,100,000
05/10/2015	20,300	0.20 ▲	1.00	20,100	20,400	20,000	378,140	7,676,242,000
02/10/2015	20,100	0.00 ■■	0.00	20,000	20,200	20,000	190,510	3,829,251,000
01/10/2015	20,100	0.00 ■■	0.00	20,100	20,500	20,000	254,450	5,114,445,000
30/09/2015	20,100	-0.30 ▼	-1.47	20,400	20,400	20,000	158,750	3,190,875,000
29/09/2015	20,400	-0.20 ▼	-0.97	20,500	20,500	19,800	394,070	8,039,028,000
28/09/2015	20,600	-0.10 ▼	-0.48	20,500	20,800	20,500	217,630	4,483,178,000
25/09/2015	20,700	0.10 ▲	0.49	20,600	20,700	20,400	136,300	2,821,410,000
24/09/2015	20,600	0.10 ▲	0.49	20,400	20,600	20,400	147,220	3,032,732,000
23/09/2015	20,500	-0.10 ▼	-0.49	20,500	20,700	20,400	207,400	4,251,700,000
22/09/2015	20,600	0.20 ▲	0.98	20,300	20,600	20,300	167,160	3,443,496,000
21/09/2015	20,400	0.00 ■■	0.00	20,400	20,500	20,200	101,990	2,080,596,000
18/09/2015	20,400	0.30 ▲	1.49	20,300	20,400	20,100	329,380	6,719,352,000
17/09/2015	20,100	0.00 ■■	0.00	20,100	20,100	20,000	121,910	2,450,391,000
16/09/2015	20,100	0.00 ■■	0.00	20,200	20,400	20,000	88,510	1,779,051,000
15/09/2015	20,100	0.30 ▲	1.52	19,700	20,200	19,600	371,150	7,460,115,000
14/09/2015	19,800	0.00 ■■	0.00	19,700	19,900	19,500	170,240	3,370,752,000
11/09/2015	19,800	0.10 ▲	0.51	19,800	20,000	19,500	202,190	4,003,362,000
10/09/2015	19,700	-0.20 ▼	-1.01	19,700	19,800	19,600	68,090	1,341,373,000
09/09/2015	19,900	0.60 ▲	3.11	19,600	19,900	19,600	369,680	7,356,632,000
08/09/2015	19,300	-0.10 ▼	-0.52	19,300	19,400	19,100	124,030	2,393,779,000
07/09/2015	19,400	0.50 ▲	2.65	19,000	19,400	18,900	269,260	5,223,644,000
04/09/2015	18,900	-0.20 ▼	-1.05	19,300	19,300	18,900	140,330	2,652,237,000
03/09/2015	19,100	-0.30 ▼	-1.55	19,200	19,400	19,000	179,040	3,419,664,000
01/09/2015	19,400	-0.30 ▼	-1.52	19,600	19,800	19,400	221,670	4,300,398,000
31/08/2015	19,700	0.00 ■■	0.00	19,700	19,800	19,300	117,780	2,320,266,000
28/08/2015	19,700	0.20 ▲	1.03	19,800	19,800	19,300	242,610	4,779,417,000
27/08/2015	19,500	0.10 ▲	0.52	19,600	19,800	19,300	161,540	3,150,030,000
26/08/2015	19,400	0.90 ▲	4.86	18,500	19,400	18,500	250,170	4,853,298,000
25/08/2015	18,500	-0.90 ▼	-4.64	18,500	20,000	18,300	415,690	7,690,265,000
24/08/2015	19,400	-1.40 ▼	-6.73	20,300	20,300	19,400	679,950	13,191,030,000
21/08/2015	20,800	-0.40 ▼	-1.89	21,000	21,000	20,000	367,920	7,652,736,000
20/08/2015	21,200	-0.40 ▼	-1.85	21,300	21,700	21,100	130,800	2,772,960,000
19/08/2015	21,600	0.30 ▲	1.41	21,300	21,600	21,000	331,690	7,164,504,000
18/08/2015	21,300	0.10 ▲	0.47	21,100	21,500	21,100	207,520	4,420,176,000
17/08/2015	21,200	-0.60 ▼	-2.75	21,600	21,800	21,000	309,320	6,557,584,000
14/08/2015	21,800	0.30 ▲	1.40	21,600	22,000	21,200	302,520	6,594,936,000
13/08/2015	21,500	-0.30 ▼	-1.38	22,100	22,100	21,300	364,670	7,840,405,000
12/08/2015	21,800	-0.50 ▼	-2.24	22,000	22,300	21,800	570,030	12,426,654,000
11/08/2015	22,300	0.40 ▲	1.83	22,000	22,700	22,000	749,800	16,720,540,000
10/08/2015	21,900	0.00 ■■	0.00	22,000	22,100	21,700	264,920	5,801,748,000
07/08/2015	21,900	0.30 ▲	1.39	21,600	22,000	21,500	348,500	7,632,150,000
06/08/2015	21,600	-0.30 ▼	-1.37	22,100	22,200	21,600	243,510	5,259,816,000
05/08/2015	21,900	0.50 ▲	2.34	21,700	22,100	21,700	260,530	5,705,607,000
04/08/2015	21,400	0.20 ▲	0.94	21,200	21,700	21,100	388,950	8,323,530,000
03/08/2015	21,200	-0.50 ▼	-2.30	21,600	21,600	21,100	426,140	9,034,168,000
31/07/2015	21,700	0.00 ■■	0.00	22,100	22,300	21,700	285,370	6,192,529,000
30/07/2015	21,700	-0.20 ▼	-0.91	21,700	22,100	21,700	264,930	5,748,981,000
29/07/2015	21,900	-0.70 ▼	-3.10	22,600	22,700	21,900	370,440	8,112,636,000
28/07/2015	22,600	0.20 ▲	0.89	22,200	23,200	22,200	998,590	22,568,134,000
27/07/2015	22,400	0.90 ▲	4.19	21,500	22,600	21,500	765,570	17,148,768,000
24/07/2015	21,500	0.40 ▲	1.90	21,100	21,500	20,900	357,100	7,677,650,000
23/07/2015	21,100	-0.20 ▼	-0.94	21,300	21,500	21,100	143,620	3,030,382,000
22/07/2015	21,300	0.20 ▲	0.95	21,100	21,500	21,000	239,010	5,090,913,000
21/07/2015	21,100	-0.20 ▼	-0.94	21,400	21,500	21,000	190,170	4,012,587,000
20/07/2015	21,300	0.00 ■■	0.00	22,000	22,000	21,200	124,490	2,651,637,000
17/07/2015	22,300	0.20 ▲	0.90	22,200	22,400	22,000	208,510	4,649,773,000
16/07/2015	22,100	0.10 ▲	0.45	22,000	22,100	21,900	262,110	5,792,631,000
15/07/2015	22,000	-0.40 ▼	-1.79	22,500	22,500	21,900	477,960	10,515,120,000
14/07/2015	22,400	-0.10 ▼	-0.44	22,700	23,000	22,400	364,860	8,172,864,000
13/07/2015	22,500	0.00 ■■	0.00	22,700	22,700	22,400	176,950	3,981,375,000
10/07/2015	22,500	0.00 ■■	0.00	22,500	23,000	22,500	332,560	7,482,600,000
09/07/2015	22,500	0.20 ▲	0.90	22,100	22,700	22,000	435,140	9,790,650,000
08/07/2015	22,300	-0.50 ▼	-2.19	22,900	22,900	22,100	416,000	9,276,800,000
07/07/2015	22,800	0.60 ▲	2.70	22,700	23,200	22,600	1,051,340	23,970,552,000
06/07/2015	22,200	0.30 ▲	1.37	21,900	22,300	21,900	411,370	9,132,414,000
03/07/2015	21,900	0.10 ▲	0.46	21,800	21,900	21,700	222,620	4,875,378,000
02/07/2015	21,800	0.30 ▲	1.40	21,600	21,800	21,500	402,350	8,771,230,000
01/07/2015	21,500	-0.10 ▼	-0.46	21,600	21,800	21,400	304,810	6,553,415,000
30/06/2015	21,600	-0.30 ▼	-1.37	21,900	21,900	21,600	245,540	5,303,664,000
29/06/2015	21,900	0.60 ▲	2.82	21,500	22,000	21,300	190,590	4,173,921,000
26/06/2015	21,300	-0.20 ▼	-0.93	21,500	22,600	21,200	400,530	8,531,289,000
25/06/2015	21,500	-0.20 ▼	-0.92	21,600	21,700	21,500	245,920	5,287,280,000
24/06/2015	21,700	-0.30 ▼	-1.36	22,000	22,100	21,700	271,970	5,901,749,000
23/06/2015	22,000	-0.10 ▼	-0.45	22,100	22,200	22,000	124,270	2,733,940,000
22/06/2015	22,100	0.00 ■■	0.00	22,500	22,500	22,000	191,760	4,237,896,000
19/06/2015	22,100	0.00 ■■	0.00	22,100	22,600	22,000	186,580	4,123,418,000
18/06/2015	22,100	-0.30 ▼	-1.34	22,400	22,600	22,100	254,820	5,631,522,000
17/06/2015	22,400	-0.40 ▼	-1.75	22,800	22,800	22,400	331,380	7,422,912,000
16/06/2015	22,800	-0.20 ▼	-0.87	23,000	23,200	22,700	495,790	11,304,012,000
15/06/2015	23,000	0.60 ▲	2.68	22,400	23,300	22,400	619,490	14,248,270,000
12/06/2015	22,400	0.20 ▲	0.90	22,200	22,600	22,100	296,680	6,645,632,000
11/06/2015	22,200	0.40 ▲	1.83	22,000	22,600	21,800	716,120	15,897,864,000
10/06/2015	21,800	0.00 ■■	0.00	22,100	22,100	21,800	112,230	2,446,614,000
09/06/2015	21,800	-0.40 ▼	-1.80	22,400	22,500	21,800	338,680	7,383,224,000
08/06/2015	22,200	0.20 ▲	0.91	22,600	22,800	22,200	636,700	14,134,740,000
05/06/2015	22,000	0.10 ▲	0.46	21,900	22,200	21,600	274,440	6,037,680,000
04/06/2015	21,900	0.30 ▲	1.39	21,600	22,000	21,600	385,620	8,445,078,000
03/06/2015	21,600	0.40 ▲	1.89	21,100	22,000	21,000	499,340	10,785,744,000
02/06/2015	21,200	-0.40 ▼	-1.85	21,500	21,600	21,200	340,570	7,220,084,000
01/06/2015	21,600	-0.40 ▼	-1.82	22,000	22,000	21,500	263,060	5,682,096,000
29/05/2015	22,000	0.30 ▲	1.38	21,800	22,400	21,700	532,410	11,713,020,000
28/05/2015	21,700	0.20 ▲	0.93	21,700	21,800	21,500	267,630	5,807,571,000
27/05/2015	21,500	0.00 ■■	0.00	21,600	21,800	21,400	290,250	6,240,375,000
26/05/2015	21,500	-0.40 ▼	-1.83	22,300	22,300	21,500	289,080	6,215,220,000
25/05/2015	21,900	0.20 ▲	0.92	21,400	22,900	21,400	219,880	4,815,372,000
22/05/2015	21,700	0.00 ■■	0.00	21,500	21,800	21,300	211,930	4,598,881,000
21/05/2015	21,700	0.30 ▲	1.40	21,500	21,700	21,100	281,680	6,112,456,000
20/05/2015	21,400	0.60 ▲	2.88	20,900	21,700	20,800	306,890	6,567,446,000
19/05/2015	20,800	0.60 ▲	2.97	20,300	21,000	20,200	198,600	4,130,880,000
18/05/2015	20,200	-0.40 ▼	-1.94	20,600	20,600	20,200	286,310	5,783,462,000
15/05/2015	20,600	-0.30 ▼	-1.44	20,900	20,900	20,600	207,060	4,265,436,000
14/05/2015	20,900	0.10 ▲	0.48	20,900	21,000	20,700	73,080	1,527,372,000
13/05/2015	20,800	0.10 ▲	0.48	20,900	21,000	20,500	108,770	2,262,416,000
12/05/2015	20,700	-0.40 ▼	-1.90	21,100	21,100	20,700	123,930	2,565,351,000
11/05/2015	21,100	-0.10 ▼	-0.47	21,200	21,200	20,700	188,090	3,968,699,000
08/05/2015	21,200	0.50 ▲	2.42	20,900	21,200	20,900	147,000	3,116,400,000
07/05/2015	20,700	0.10 ▲	0.49	20,600	21,100	20,600	152,820	3,163,374,000
06/05/2015	20,600	-0.40 ▼	-1.90	21,200	21,200	20,500	425,380	8,762,828,000
05/05/2015	21,000	-0.10 ▼	-0.47	21,000	21,400	20,500	424,300	8,910,300,000
04/05/2015	21,100	-1.40 ▼	-6.22	22,500	22,500	21,000	579,430	12,225,973,000
27/04/2015	22,500	-0.30 ▼	-1.32	22,900	23,000	22,400	286,360	6,443,100,000
24/04/2015	22,800	-0.60 ▼	-2.56	23,300	23,400	22,800	504,000	11,491,200,000
23/04/2015	23,400	-0.10 ▼	-0.43	23,500	23,600	23,000	316,370	7,403,058,000
22/04/2015	23,500	0.10 ▲	0.43	23,400	23,700	23,400	385,310	9,054,785,000
21/04/2015	23,400	0.40 ▲	1.74	23,100	23,600	23,100	388,150	9,082,710,000
20/04/2015	23,000	-0.10 ▼	-0.43	23,100	23,200	22,500	152,010	3,496,230,000
17/04/2015	23,100	0.00 ■■	0.00	23,300	23,300	23,000	155,520	3,592,512,000
16/04/2015	23,100	-0.20 ▼	-0.86	23,500	23,800	23,100	321,150	7,418,565,000
15/04/2015	23,300	0.50 ▲	2.19	22,800	23,300	22,700	274,120	6,386,996,000
14/04/2015	22,800	-0.20 ▼	-0.87	23,100	23,100	22,600	195,590	4,459,452,000
13/04/2015	23,000	0.00 ■■	0.00	23,000	23,400	23,000	172,600	3,969,800,000
10/04/2015	23,000	-0.20 ▼	-0.86	23,400	23,500	23,000	323,650	7,443,950,000
09/04/2015	23,200	0.30 ▲	1.31	22,900	23,500	22,900	387,560	8,991,392,000
08/04/2015	22,900	0.30 ▲	1.33	22,700	23,100	22,700	325,440	7,452,576,000
07/04/2015	22,600	0.20 ▲	0.89	22,100	22,700	22,100	92,400	2,088,240,000
06/04/2015	22,400	0.00 ■■	0.00	22,600	22,600	22,200	66,610	1,492,064,000
03/04/2015	22,400	-0.10 ▼	-0.44	22,700	22,700	22,200	89,300	2,000,320,000
02/04/2015	22,500	1.00 ▲	4.65	21,600	22,500	21,400	178,290	4,011,525,000
01/04/2015	21,500	-0.60 ▼	-2.71	22,200	22,200	21,400	264,780	5,692,770,000
31/03/2015	22,100	0.10 ▲	0.45	21,900	22,400	21,900	123,320	2,725,372,000
30/03/2015	22,000	-0.60 ▼	-2.65	22,600	22,700	22,000	126,910	2,792,020,000
27/03/2015	22,600	-0.30 ▼	-1.31	22,900	23,200	22,600	146,190	3,303,894,000
26/03/2015	22,900	0.20 ▲	0.88	22,700	23,000	22,500	154,670	3,541,943,000
25/03/2015	22,700	0.20 ▲	0.89	22,500	23,000	22,500	228,480	5,186,496,000
24/03/2015	22,500	-0.20 ▼	-0.88	22,700	22,700	22,100	291,380	6,556,050,000
23/03/2015	22,700	-1.00 ▼	-4.22	23,600	23,600	22,700	453,660	10,298,082,000
20/03/2015	23,700	-0.10 ▼	-0.42	23,600	23,800	23,500	291,030	6,897,411,000
19/03/2015	23,800	-0.50 ▼	-2.06	24,300	24,300	23,700	379,240	9,025,912,000
18/03/2015	24,300	0.10 ▲	0.41	24,400	24,400	24,000	406,470	9,877,221,000
17/03/2015	24,200	0.40 ▲	1.68	23,700	24,500	23,600	643,370	15,569,554,000
16/03/2015	23,800	0.30 ▲	1.28	23,500	23,900	23,500	354,680	8,441,384,000
13/03/2015	23,500	-0.10 ▼	-0.42	23,800	23,800	23,500	165,760	3,895,360,000
12/03/2015	23,600	0.00 ■■	0.00	23,700	23,900	23,200	227,940	5,379,384,000
11/03/2015	23,600	0.10 ▲	0.43	23,600	24,000	23,500	631,870	14,912,132,000
10/03/2015	23,500	-0.10 ▼	-0.42	23,500	23,600	23,300	195,520	4,594,720,000
09/03/2015	23,600	0.30 ▲	1.29	23,300	23,900	23,300	567,000	13,381,200,000
06/03/2015	23,300	-0.30 ▼	-1.27	23,600	23,700	23,300	400,730	9,337,009,000
05/03/2015	23,600	-0.20 ▼	-0.84	23,800	24,100	23,400	673,240	15,888,464,000
04/03/2015	23,800	0.30 ▲	1.28	23,800	24,200	23,500	504,900	12,016,620,000
03/03/2015	23,500	1.50 ▲	6.82	22,000	23,500	22,000	851,830	20,018,005,000
02/03/2015	22,000	0.40 ▲	1.85	21,500	22,300	21,500	285,210	6,274,620,000
27/02/2015	21,600	-0.10 ▼	-0.46	21,900	21,900	21,400	76,320	1,648,512,000
26/02/2015	21,700	0.40 ▲	1.88	21,300	21,700	21,300	158,230	3,433,591,000
25/02/2015	21,300	-0.40 ▼	-1.84	21,800	22,000	21,300	326,890	6,962,757,000
24/02/2015	21,700	0.60 ▲	2.84	21,600	21,900	21,500	195,570	4,243,869,000
13/02/2015	21,100	0.10 ▲	0.48	21,500	21,500	21,000	66,390	1,400,829,000
12/02/2015	21,000	-0.20 ▼	-0.94	21,200	21,400	21,000	67,300	1,413,300,000
11/02/2015	21,200	0.60 ▲	2.91	20,800	21,200	20,800	68,020	1,442,024,000
10/02/2015	20,600	0.20 ▲	0.98	20,400	20,900	20,400	144,190	2,970,314,000
09/02/2015	20,400	-0.30 ▼	-1.45	20,600	20,600	20,300	82,490	1,682,796,000
06/02/2015	20,700	0.30 ▲	1.47	20,700	20,700	20,500	144,450	2,990,115,000
05/02/2015	20,400	0.00 ■■	0.00	20,500	20,600	20,300	138,010	2,815,404,000
04/02/2015	20,400	0.20 ▲	0.99	20,200	20,600	20,200	140,900	2,874,360,000
03/02/2015	20,200	-0.50 ▼	-2.42	20,800	21,000	20,200	225,080	4,546,616,000
02/02/2015	20,700	-0.60 ▼	-2.82	21,500	21,500	20,700	193,570	4,006,899,000
30/01/2015	21,300	-0.60 ▼	-2.74	21,900	22,100	21,300	233,570	4,975,041,000
29/01/2015	21,900	-0.10 ▼	-0.45	22,000	22,200	21,700	160,330	3,511,227,000
28/01/2015	22,000	-0.30 ▼	-1.35	22,100	22,500	22,000	185,860	4,088,920,000
27/01/2015	22,300	0.40 ▲	1.83	22,200	22,900	21,900	607,240	13,541,452,000
26/01/2015	21,900	0.90 ▲	4.29	21,300	22,000	21,200	531,280	11,635,032,000
23/01/2015	21,000	0.20 ▲	0.96	21,000	21,300	20,900	213,000	4,473,000,000
22/01/2015	20,800	0.00 ■■	0.00	20,700	21,100	20,700	82,500	1,716,000,000
21/01/2015	20,800	-0.40 ▼	-1.89	21,200	21,200	20,800	142,170	2,957,136,000
20/01/2015	21,200	0.10 ▲	0.47	21,200	21,200	20,800	137,980	2,925,176,000
19/01/2015	21,100	-0.30 ▼	-1.40	21,400	21,600	21,000	109,630	2,313,193,000
16/01/2015	21,400	0.30 ▲	1.42	21,200	21,700	21,200	245,010	5,243,214,000
15/01/2015	21,100	0.60 ▲	2.93	20,700	21,600	20,700	388,900	8,205,790,000
14/01/2015	20,500	-0.10 ▼	-0.49	20,600	20,800	20,300	180,220	3,694,510,000
13/01/2015	20,600	0.00 ■■	0.00	20,600	20,800	20,500	100,890	2,078,334,000
12/01/2015	20,600	-0.30 ▼	-1.44	21,000	21,000	20,600	169,800	3,497,880,000
09/01/2015	20,900	0.70 ▲	3.47	20,300	21,200	20,300	240,600	5,028,540,000
08/01/2015	20,200	-0.50 ▼	-2.42	20,800	20,800	20,200	70,100	1,416,020,000
07/01/2015	20,700	0.20 ▲	0.98	20,500	21,500	20,500	307,680	6,368,976,000
06/01/2015	20,500	0.10 ▲	0.49	19,900	20,500	19,700	205,680	4,216,440,000
05/01/2015	20,400	-0.30 ▼	-1.45	20,700	20,800	20,400	80,710	1,646,484,000
31/12/2014	20,700	0.60 ▲	2.99	20,000	21,000	20,000	261,980	5,422,986,000
30/12/2014	20,100	1.10 ▲	5.79	18,900	20,100	17,900	404,240	8,125,224,000
29/12/2014	19,000	-0.90 ▼	-4.52	19,900	19,900	18,600	346,890	6,590,910,000
26/12/2014	19,900	-0.40 ▼	-1.97	20,300	20,300	19,700	156,790	3,120,121,000
25/12/2014	20,300	-0.10 ▼	-0.49	20,400	20,400	20,000	86,070	1,747,221,000
24/12/2014	20,400	0.00 ■■	0.00	20,700	20,800	20,400	209,790	4,279,716,000
23/12/2014	20,400	0.20 ▲	0.99	20,500	20,700	20,000	93,560	1,908,624,000
22/12/2014	20,200	0.20 ▲	1.00	20,000	20,300	19,800	154,990	3,130,798,000
19/12/2014	20,000	-0.40 ▼	-1.96	20,400	20,900	19,600	128,610	2,572,200,000
18/12/2014	20,400	0.20 ▲	0.99	21,000	21,000	20,200	118,700	2,421,480,000
17/12/2014	20,200	-1.30 ▼	-6.05	21,500	21,700	20,000	380,150	7,679,030,000
16/12/2014	21,500	-0.70 ▼	-3.15	22,000	22,000	21,400	119,010	2,558,715,000
15/12/2014	22,200	-0.10 ▼	-0.45	22,600	22,600	22,200	57,820	1,283,604,000
12/12/2014	22,300	0.30 ▲	1.36	22,200	22,400	22,200	46,640	1,040,072,000
11/12/2014	22,000	-0.10 ▼	-0.45	22,200	22,300	21,900	108,890	2,395,580,000
10/12/2014	22,100	0.40 ▲	1.84	21,800	22,300	21,700	162,020	3,580,642,000
09/12/2014	21,700	-1.20 ▼	-5.24	22,800	22,900	21,700	277,250	6,016,325,000
08/12/2014	22,900	-0.20 ▼	-0.87	23,100	23,100	22,900	86,420	1,979,018,000
05/12/2014	23,100	0.00 ■■	0.00	23,000	23,100	22,800	154,480	3,568,488,000
04/12/2014	23,100	0.00 ■■	0.00	23,200	23,300	23,000	81,330	1,878,723,000
03/12/2014	23,100	0.00 ■■	0.00	23,100	23,400	23,100	190,120	4,391,772,000
02/12/2014	23,100	0.40 ▲	1.76	22,900	23,100	22,700	90,210	2,083,851,000
01/12/2014	22,700	-0.10 ▼	-0.44	22,700	23,100	22,700	96,620	2,193,274,000
28/11/2014	22,800	-0.30 ▼	-1.30	22,900	23,200	22,700	201,530	4,594,884,000
27/11/2014	23,100	0.10 ▲	0.43	22,800	23,200	22,800	108,740	2,511,894,000
26/11/2014	23,000	-0.40 ▼	-1.71	23,200	23,400	22,900	236,850	5,447,550,000
25/11/2014	23,400	0.20 ▲	0.86	23,100	23,400	23,100	180,400	4,221,360,000
24/11/2014	23,200	-0.20 ▼	-0.85	23,400	23,400	23,000	229,170	5,316,744,000
21/11/2014	23,400	-0.50 ▼	-2.09	23,900	24,000	23,400	471,600	11,035,440,000
20/11/2014	23,900	0.10 ▲	0.42	23,800	24,000	23,600	217,550	5,199,445,000
19/11/2014	23,800	0.00 ■■	0.00	23,800	23,900	23,500	191,990	4,569,362,000
18/11/2014	23,800	0.50 ▲	2.15	23,300	24,300	23,200	1,011,350	24,070,130,000
17/11/2014	23,300	-0.10 ▼	-0.43	23,400	23,400	23,200	146,750	3,419,275,000
14/11/2014	23,400	-0.10 ▼	-0.43	23,500	23,600	23,200	228,170	5,339,178,000
13/11/2014	23,500	0.00 ■■	0.00	23,500	23,700	23,300	209,290	4,918,315,000
12/11/2014	23,500	-0.20 ▼	-0.84	23,700	23,700	23,400	148,900	3,499,150,000
11/11/2014	23,700	0.10 ▲	0.42	23,600	23,800	23,500	238,340	5,648,658,000
10/11/2014	23,600	0.00 ■■	0.00	23,700	23,900	23,400	410,540	9,688,744,000
07/11/2014	23,600	0.20 ▲	0.85	23,400	23,600	23,300	150,080	3,541,888,000
06/11/2014	23,400	0.20 ▲	0.86	23,300	24,000	23,100	417,110	9,760,374,000
05/11/2014	23,200	-0.10 ▼	-0.43	23,300	23,400	22,900	380,430	8,825,976,000
04/11/2014	23,300	-0.30 ▼	-1.27	23,600	23,600	23,300	207,990	4,846,167,000
03/11/2014	23,600	0.00 ■■	0.00	23,800	23,800	23,600	361,810	8,538,716,000
31/10/2014	23,600	0.30 ▲	1.29	23,300	24,100	23,300	379,410	8,954,076,000
30/10/2014	23,300	-0.10 ▼	-0.43	23,400	23,500	23,200	160,930	3,749,669,000
29/10/2014	23,400	0.50 ▲	2.18	23,100	23,400	23,100	172,380	4,033,692,000
28/10/2014	22,900	0.30 ▲	1.33	22,500	23,000	22,200	134,880	3,088,752,000
27/10/2014	22,600	-0.80 ▼	-3.42	23,400	23,400	22,600	352,590	7,968,534,000
24/10/2014	23,400	-0.40 ▼	-1.68	23,600	23,900	23,300	204,470	4,784,598,000
23/10/2014	23,800	-0.10 ▼	-0.42	24,000	24,000	23,500	161,760	3,849,888,000
22/10/2014	23,900	0.30 ▲	1.27	23,800	24,000	23,700	135,520	3,238,928,000
21/10/2014	23,600	-0.20 ▼	-0.84	23,800	23,900	23,400	203,910	4,812,276,000
20/10/2014	23,800	0.30 ▲	1.28	24,200	24,200	23,700	247,790	5,897,402,000
17/10/2014	23,500	0.20 ▲	0.86	23,400	23,700	23,100	357,990	8,412,765,000
16/10/2014	23,300	-0.90 ▼	-3.72	24,200	24,200	23,300	681,660	15,882,678,000
15/10/2014	24,200	0.00 ■■	0.00	24,500	24,500	24,000	350,400	8,479,680,000
14/10/2014	24,200	-0.80 ▼	-3.20	25,000	25,000	24,200	591,480	14,313,816,000
13/10/2014	25,000	0.10 ▲	0.40	25,000	25,000	24,700	493,300	12,332,500,000
10/10/2014	24,900	-0.30 ▼	-1.19	25,000	25,200	24,400	578,840	14,413,116,000
09/10/2014	25,200	-0.20 ▼	-0.79	25,500	25,900	25,100	508,200	12,806,640,000
08/10/2014	25,400	-0.30 ▼	-1.17	25,700	25,900	25,300	685,740	17,417,796,000
07/10/2014	25,700	-0.20 ▼	-0.77	25,900	26,000	25,400	931,990	23,952,143,000
06/10/2014	25,900	0.30 ▲	1.17	25,600	26,100	25,600	516,840	13,386,156,000
03/10/2014	25,600	0.40 ▲	1.59	25,200	25,900	25,100	892,180	22,839,808,000
02/10/2014	25,200	0.50 ▲	2.02	24,900	25,600	24,800	1,119,610	28,214,172,000
01/10/2014	24,700	0.30 ▲	1.23	24,400	25,100	24,400	574,700	14,195,090,000
30/09/2014	24,400	0.10 ▲	0.41	24,200	24,600	24,200	241,310	5,887,964,000
29/09/2014	24,300	0.00 ■■	0.00	24,600	24,600	24,200	248,510	6,038,793,000
26/09/2014	24,300	-0.40 ▼	-1.62	24,900	25,000	24,200	378,620	9,200,466,000
25/09/2014	24,700	0.20 ▲	0.82	24,500	25,000	24,200	232,790	5,749,913,000
24/09/2014	24,500	-0.10 ▼	-0.41	24,600	24,600	24,400	224,040	5,488,980,000
23/09/2014	24,600	-0.30 ▼	-1.20	25,100	25,100	24,500	351,830	8,655,018,000
22/09/2014	24,900	-0.30 ▼	-1.19	25,600	25,600	24,900	322,870	8,039,463,000
19/09/2014	25,200	0.40 ▲	1.61	24,600	25,400	24,600	324,560	8,178,912,000
18/09/2014	24,800	-1.20 ▼	-4.62	25,900	26,100	24,400	644,750	15,989,800,000
17/09/2014	26,000	-0.20 ▼	-0.76	26,300	26,800	26,000	604,320	15,712,320,000
16/09/2014	26,200	0.20 ▲	0.77	25,700	26,300	25,700	646,170	16,929,654,000
15/09/2014	26,000	-0.20 ▼	-0.76	26,500	27,100	26,000	1,287,620	33,478,120,000
12/09/2014	26,200	-0.20 ▼	-0.76	26,400	26,600	26,100	434,980	11,396,476,000
11/09/2014	26,400	0.40 ▲	1.54	25,700	27,000	25,700	659,480	17,410,272,000
10/09/2014	26,000	0.30 ▲	1.17	25,700	26,000	24,900	514,670	13,381,420,000
09/09/2014	25,700	-1.50 ▼	-5.51	27,100	27,400	25,300	1,306,750	33,583,475,000
08/09/2014	27,200	0.20 ▲	0.74	27,000	27,700	26,600	1,506,390	40,973,808,000
05/09/2014	27,000	0.70 ▲	2.66	26,000	27,300	26,000	931,970	25,163,190,000
04/09/2014	26,300	-0.20 ▼	-0.75	26,500	27,100	26,000	1,161,330	30,542,979,000
03/09/2014	26,500	1.70 ▲	6.85	25,000	26,500	25,000	1,901,180	50,381,270,000
29/08/2014	24,800	1.00 ▲	4.20	23,800	25,000	23,700	986,300	24,460,240,000
28/08/2014	23,800	0.00 ■■	0.00	23,800	24,100	23,600	638,000	15,184,400,000
27/08/2014	23,800	-0.30 ▼	-1.24	24,200	24,200	23,600	456,330	10,860,654,000
26/08/2014	24,100	-0.10 ▼	-0.41	24,100	24,400	23,900	467,520	11,267,232,000
25/08/2014	24,200	0.50 ▲	2.11	24,000	24,400	24,000	751,200	18,179,040,000
22/08/2014	23,700	0.40 ▲	1.72	23,200	24,100	23,200	686,890	16,279,293,000
21/08/2014	23,300	-0.20 ▼	-0.85	23,500	23,500	23,300	536,640	12,503,712,000
20/08/2014	23,500	0.00 ■■	0.00	23,500	23,600	23,000	320,060	7,521,410,000
19/08/2014	23,500	-0.10 ▼	-0.42	23,600	23,700	23,200	198,660	4,668,510,000
18/08/2014	23,600	0.00 ■■	0.00	23,700	23,800	23,500	402,860	9,507,496,000
15/08/2014	23,600	0.30 ▲	1.29	23,100	24,000	23,100	532,690	12,571,484,000
14/08/2014	23,300	-0.10 ▼	-0.43	23,500	23,500	23,200	137,830	3,211,439,000
13/08/2014	23,400	0.20 ▲	0.86	23,200	23,400	23,000	283,430	6,632,262,000
12/08/2014	23,200	-0.10 ▼	-0.43	23,300	23,500	22,900	300,160	6,963,712,000
11/08/2014	23,300	0.30 ▲	1.30	23,500	23,500	23,000	231,910	5,403,503,000
08/08/2014	23,000	-0.20 ▼	-0.86	23,100	23,300	23,000	336,670	7,743,410,000
07/08/2014	23,200	0.50 ▲	2.20	22,700	23,200	22,700	291,330	6,758,856,000
06/08/2014	22,700	-0.30 ▼	-1.30	23,000	23,000	22,700	237,260	5,385,802,000
05/08/2014	23,000	0.50 ▲	2.22	22,500	23,000	22,500	280,250	6,445,750,000
04/08/2014	22,500	-0.20 ▼	-0.88	22,700	22,700	22,400	224,870	5,059,575,000
01/08/2014	22,700	-0.20 ▼	-0.87	22,800	22,900	22,500	335,410	7,613,807,000
31/07/2014	22,900	0.00 ■■	0.00	22,900	23,200	22,700	527,010	12,068,529,000
30/07/2014	22,900	-0.20 ▼	-0.87	22,900	23,200	22,800	138,470	3,170,963,000
29/07/2014	23,100	0.00 ■■	0.00	23,100	23,300	23,000	364,370	8,416,947,000
28/07/2014	23,100	-0.80 ▼	-3.35	23,800	23,800	23,100	545,570	12,602,667,000
25/07/2014	23,900	-0.40 ▼	-1.65	24,500	24,500	23,900	271,710	6,493,869,000
24/07/2014	24,300	0.10 ▲	0.41	24,100	24,400	24,100	254,160	6,176,088,000
23/07/2014	24,200	0.00 ■■	0.00	24,500	24,500	24,100	180,780	4,374,876,000
22/07/2014	24,200	-0.20 ▼	-0.82	24,400	24,400	24,000	220,230	5,329,566,000
21/07/2014	24,400	-0.10 ▼	-0.41	24,700	24,800	24,300	284,430	6,940,092,000
18/07/2014	24,500	0.00 ■■	0.00	24,500	24,800	24,400	335,330	8,215,585,000
17/07/2014	24,500	0.10 ▲	0.41	24,600	24,600	24,200	228,770	5,604,865,000
16/07/2014	24,400	-0.30 ▼	-1.21	24,900	24,900	24,400	435,550	10,627,420,000
15/07/2014	24,700	0.30 ▲	1.23	24,500	24,700	24,500	299,540	7,398,638,000
14/07/2014	24,400	0.40 ▲	1.67	24,000	24,400	24,000	175,600	4,284,640,000
11/07/2014	24,000	-0.20 ▼	-0.83	24,200	24,300	23,800	515,640	12,375,360,000
10/07/2014	24,200	-0.60 ▼	-2.42	24,700	24,700	24,200	680,800	16,475,360,000
09/07/2014	24,800	-0.20 ▼	-0.80	25,000	25,100	24,800	288,640	7,158,272,000
08/07/2014	25,000	0.00 ■■	0.00	24,800	25,300	24,700	345,420	8,635,500,000
07/07/2014	25,000	0.20 ▲	0.81	24,900	25,600	24,900	900,290	22,507,250,000
04/07/2014	24,800	-0.10 ▼	-0.40	25,000	25,000	24,600	276,440	6,855,712,000
03/07/2014	24,900	0.00 ■■	0.00	25,000	25,100	24,600	487,430	12,137,007,000
02/07/2014	24,900	0.80 ▲	3.32	24,500	25,100	24,500	1,126,060	28,038,894,000
01/07/2014	24,100	0.10 ▲	0.42	24,000	24,400	24,000	391,050	9,424,305,000
30/06/2014	24,000	-0.20 ▼	-0.83	24,300	24,300	23,900	360,890	8,661,360,000
27/06/2014	24,200	-0.20 ▼	-0.82	24,400	24,500	24,200	358,790	8,682,718,000
26/06/2014	24,400	0.00 ■■	0.00	24,500	24,700	24,400	601,110	14,667,084,000
25/06/2014	24,400	0.60 ▲	2.52	24,000	24,500	23,900	1,378,720	33,640,768,000
24/06/2014	23,800	0.30 ▲	1.28	23,700	23,800	23,500	189,900	4,519,620,000
23/06/2014	23,500	0.10 ▲	0.43	23,700	23,900	23,400	185,800	4,366,300,000
20/06/2014	23,400	0.00 ■■	0.00	23,400	23,900	23,400	221,940	5,193,396,000
19/06/2014	23,400	-0.60 ▼	-2.50	23,600	23,700	22,700	617,090	14,439,906,000
18/06/2014	24,000	-0.20 ▼	-0.83	24,300	24,500	24,000	461,520	11,076,480,000
17/06/2014	24,200	0.20 ▲	0.83	24,000	24,200	23,900	369,570	8,943,594,000
16/06/2014	24,000	0.50 ▲	2.13	23,600	24,500	23,600	2,022,480	48,539,520,000
13/06/2014	23,500	-0.20 ▼	-0.84	23,500	23,700	23,400	244,800	5,752,800,000
12/06/2014	23,700	0.00 ■■	0.00	23,800	23,900	23,600	393,930	9,336,141,000
11/06/2014	23,700	1.00 ▲	4.41	22,700	23,900	22,700	715,030	16,946,211,000
10/06/2014	22,700	-0.10 ▼	-0.44	22,800	22,800	22,500	442,400	10,042,480,000
09/06/2014	22,800	0.40 ▲	1.79	22,300	22,800	22,100	297,940	6,793,032,000
06/06/2014	22,400	0.40 ▲	1.82	22,000	22,400	22,000	147,730	3,309,152,000
05/06/2014	22,000	0.50 ▲	2.33	21,700	22,400	21,400	230,750	5,076,500,000
04/06/2014	21,500	-0.70 ▼	-3.15	22,400	22,400	21,500	262,730	5,648,695,000
03/06/2014	22,200	0.10 ▲	0.45	22,200	22,400	22,100	74,310	1,649,682,000
02/06/2014	22,100	-0.90 ▼	-3.91	22,900	22,900	21,900	391,440	8,650,824,000
30/05/2014	23,000	-0.50 ▼	-2.13	23,400	23,500	23,000	275,150	6,328,450,000
29/05/2014	23,500	-0.40 ▼	-1.67	23,900	24,200	23,500	211,070	4,960,145,000
28/05/2014	23,900	0.60 ▲	2.58	23,500	24,600	23,500	468,720	11,202,408,000
27/05/2014	23,300	0.50 ▲	2.19	23,200	23,600	22,700	457,800	10,666,740,000
26/05/2014	22,800	-0.10 ▼	-0.44	22,700	23,000	22,400	112,780	2,571,384,000
23/05/2014	22,900	-0.10 ▼	-0.43	23,000	23,400	22,800	145,420	3,330,118,000
22/05/2014	23,000	0.20 ▲	0.88	22,700	23,800	22,600	834,280	19,188,440,000
21/05/2014	22,800	0.30 ▲	1.33	22,300	23,000	22,200	282,820	6,448,296,000
20/05/2014	22,500	0.00 ■■	0.00	22,500	22,600	22,000	252,220	5,674,950,000
19/05/2014	22,500	0.10 ▲	0.45	21,900	22,600	21,900	127,540	2,869,650,000
16/05/2014	22,400	0.40 ▲	1.82	22,000	22,700	22,000	227,880	5,104,512,000
15/05/2014	22,000	-0.20 ▼	-0.90	22,200	23,200	21,100	863,900	19,005,800,000
14/05/2014	22,200	1.30 ▲	6.22	20,600	22,200	20,600	428,630	9,515,586,000
13/05/2014	20,900	0.00 ■■	0.00	20,900	21,200	20,200	687,680	14,372,512,000
12/05/2014	20,900	-1.50 ▼	-6.70	22,200	22,200	20,900	1,519,990	31,767,791,000
09/05/2014	22,400	0.70 ▲	3.23	21,700	22,500	21,600	608,820	13,637,568,000
08/05/2014	21,700	-1.60 ▼	-6.87	22,600	22,600	21,700	1,216,200	26,391,540,000
07/05/2014	23,300	0.50 ▲	2.19	22,800	23,600	22,600	214,440	4,996,452,000
06/05/2014	22,800	-0.30 ▼	-1.30	22,500	22,800	22,000	661,770	15,088,356,000
05/05/2014	23,100	-1.10 ▼	-4.55	24,200	24,200	23,000	376,000	8,685,600,000
29/04/2014	24,200	0.20 ▲	0.83	24,000	24,300	23,700	328,690	7,954,298,000
28/04/2014	24,000	0.60 ▲	2.56	23,500	24,400	23,500	368,630	8,847,120,000
25/04/2014	23,400	0.80 ▲	3.54	22,600	23,400	22,600	241,310	5,646,654,000
24/04/2014	22,600	0.20 ▲	0.89	22,400	22,800	22,400	143,960	3,253,496,000
23/04/2014	22,400	0.60 ▲	2.75	22,500	22,800	22,300	383,590	8,592,416,000
22/04/2014	24,000	0.80 ▲	3.45	23,200	24,000	23,200	254,040	6,096,960,000
21/04/2014	23,200	-0.40 ▼	-1.69	23,600	23,800	22,800	281,250	6,525,000,000
18/04/2014	23,600	-1.40 ▼	-5.60	25,000	25,000	23,500	425,540	10,042,744,000
17/04/2014	25,000	0.00 ■■	0.00	25,000	25,400	24,900	289,770	7,244,250,000
16/04/2014	25,000	-0.70 ▼	-2.72	25,700	25,700	24,300	260,100	6,502,500,000
15/04/2014	25,700	-0.50 ▼	-1.91	26,200	26,300	25,700	447,140	11,491,498,000
14/04/2014	26,200	-0.50 ▼	-1.87	26,700	26,700	26,000	294,190	7,707,778,000
11/04/2014	26,700	0.70 ▲	2.69	26,400	26,900	26,200	605,600	16,169,520,000
10/04/2014	26,000	-0.20 ▼	-0.76	26,300	26,500	26,000	183,460	4,769,960,000
08/04/2014	26,200	0.40 ▲	1.55	26,000	26,300	25,900	287,830	7,541,146,000
07/04/2014	25,800	-0.10 ▼	-0.39	25,900	26,000	25,800	281,050	7,251,090,000
04/04/2014	25,900	-0.60 ▼	-2.26	26,600	26,800	25,900	239,930	6,214,187,000
03/04/2014	26,500	0.30 ▲	1.15	26,200	26,700	26,200	360,670	9,557,755,000
02/04/2014	26,200	-0.10 ▼	-0.38	26,900	27,000	25,800	631,420	16,543,204,000
01/04/2014	27,300	-0.60 ▼	-2.15	27,900	28,000	27,000	365,020	9,965,046,000
31/03/2014	27,900	-0.50 ▼	-1.76	28,500	28,500	27,800	439,870	12,272,373,000
28/03/2014	28,400	0.90 ▲	3.27	27,500	28,500	27,500	1,208,460	34,320,264,000
27/03/2014	27,500	0.50 ▲	1.85	27,000	27,500	26,700	806,840	22,188,100,000
26/03/2014	27,000	-0.70 ▼	-2.53	27,800	28,100	27,000	1,106,630	29,879,010,000
25/03/2014	27,700	-1.00 ▼	-3.48	28,700	28,700	27,700	1,340,740	37,138,498,000
24/03/2014	28,700	0.90 ▲	3.24	28,200	28,700	27,900	1,186,180	34,043,366,000
21/03/2014	27,800	-0.20 ▼	-0.71	28,100	28,200	27,800	861,950	23,962,210,000
20/03/2014	28,000	-0.40 ▼	-1.41	28,700	28,700	28,000	1,205,360	33,750,080,000
19/03/2014	28,400	0.00 ■■	0.00	28,500	28,700	28,300	811,210	23,038,364,000
18/03/2014	28,400	-0.50 ▼	-1.73	28,900	28,900	28,400	1,057,320	30,027,888,000
17/03/2014	28,900	-0.10 ▼	-0.34	29,500	29,500	28,900	756,230	21,855,047,000
14/03/2014	29,000	0.90 ▲	3.20	28,100	29,400	28,100	1,652,630	47,926,270,000
13/03/2014	28,100	0.00 ■■	0.00	27,900	28,300	27,800	403,580	11,340,598,000
12/03/2014	28,100	-0.50 ▼	-1.75	28,600	28,600	28,000	706,580	19,854,898,000
11/03/2014	28,600	0.10 ▲	0.35	28,500	28,700	28,200	798,400	22,834,240,000
10/03/2014	28,500	0.50 ▲	1.79	28,000	28,500	27,900	743,300	21,184,050,000
07/03/2014	28,000	0.30 ▲	1.08	27,500	29,000	27,400	1,496,110	41,891,080,000
06/03/2014	27,700	-0.10 ▼	-0.36	27,800	27,900	27,300	393,100	10,888,870,000
05/03/2014	27,800	0.30 ▲	1.09	27,900	27,900	27,000	858,450	23,864,910,000
04/03/2014	27,500	0.00 ■■	0.00	27,300	27,800	26,600	1,549,960	42,623,900,000
03/03/2014	27,500	-1.20 ▼	-4.18	28,900	28,900	27,400	1,488,460	40,932,650,000
28/02/2014	28,700	1.00 ▲	3.61	28,100	29,200	27,800	2,055,510	58,993,137,000
27/02/2014	27,700	-1.00 ▼	-3.48	28,700	28,900	27,700	1,366,170	37,842,909,000
26/02/2014	28,700	0.10 ▲	0.35	29,600	29,700	28,600	1,178,310	33,817,497,000
25/02/2014	28,600	1.80 ▲	6.72	26,400	28,600	26,400	3,256,030	93,122,458,000
24/02/2014	26,800	0.60 ▲	2.29	26,200	26,800	26,100	650,090	17,422,412,000
21/02/2014	26,200	0.30 ▲	1.16	26,200	26,600	25,500	1,232,280	32,285,736,000
20/02/2014	25,900	-1.60 ▼	-5.82	27,300	27,400	25,600	3,518,080	91,118,272,000
19/02/2014	27,500	-0.30 ▼	-1.08	27,800	28,000	27,300	984,930	27,085,575,000
18/02/2014	27,800	0.50 ▲	1.83	27,700	28,200	27,000	1,737,370	48,298,886,000
17/02/2014	27,300	1.70 ▲	6.64	26,500	27,300	26,000	2,591,920	70,759,416,000
14/02/2014	25,600	0.70 ▲	2.81	24,900	25,700	24,500	921,910	23,600,896,000
13/02/2014	24,900	-0.10 ▼	-0.40	25,200	25,200	24,500	1,201,420	29,915,358,000
12/02/2014	25,000	0.60 ▲	2.46	25,000	25,600	24,700	1,140,320	28,508,000,000
11/02/2014	24,400	-1.70 ▼	-6.51	26,500	26,500	24,300	1,781,110	43,459,084,000
10/02/2014	26,100	1.70 ▲	6.97	24,200	26,100	24,200	1,306,830	34,108,263,000
07/02/2014	24,400	-1.40 ▼	-5.43	25,300	25,800	24,000	1,633,030	39,845,932,000
06/02/2014	25,800	0.90 ▲	3.61	24,900	25,900	24,800	1,080,970	27,889,026,000
27/01/2014	24,900	1.60 ▲	6.87	23,400	24,900	22,900	1,222,560	30,441,744,000
24/01/2014	23,300	0.30 ▲	1.30	23,100	23,900	22,900	1,048,450	24,428,885,000
23/01/2014	23,000	0.40 ▲	1.77	22,800	23,200	22,400	659,010	15,157,230,000
22/01/2014	22,600	0.20 ▲	0.89	22,900	23,500	22,400	1,139,160	25,745,016,000
21/01/2014	22,400	1.40 ▲	6.67	21,000	22,400	20,800	1,299,540	29,109,696,000
20/01/2014	21,000	-0.30 ▼	-1.41	21,200	22,000	20,900	1,652,100	34,694,100,000
17/01/2014	21,300	-0.20 ▼	-0.93	21,500	22,400	21,200	1,992,970	42,450,261,000
16/01/2014	21,500	-0.10 ▼	-0.46	21,400	21,800	21,100	1,412,160	30,361,440,000
15/01/2014	21,600	1.40 ▲	6.93	20,800	21,600	20,600	3,175,800	68,597,280,000
14/01/2014	20,200	1.30 ▲	6.88	19,000	20,200	19,000	2,578,470	52,085,094,000
13/01/2014	18,900	0.10 ▲	0.53	18,800	19,100	18,800	640,770	12,110,553,000
10/01/2014	18,800	-0.30 ▼	-1.57	19,300	19,400	18,800	564,870	10,619,556,000
09/01/2014	19,100	0.10 ▲	0.53	18,900	19,300	18,900	449,240	8,580,484,000
08/01/2014	19,000	0.00 ■■	0.00	18,900	19,100	18,800	365,740	6,949,060,000
07/01/2014	19,000	-0.20 ▼	-1.04	19,400	19,500	19,000	410,090	7,791,710,000
06/01/2014	19,200	0.30 ▲	1.59	18,900	19,200	18,800	322,270	6,187,584,000
03/01/2014	18,900	0.10 ▲	0.53	18,800	18,900	18,600	374,920	7,085,988,000
02/01/2014	18,800	0.10 ▲	0.53	18,600	18,900	18,600	254,830	4,790,804,000
31/12/2013	18,700	0.50 ▲	2.75	18,300	18,800	18,200	405,230	7,577,801,000
30/12/2013	18,200	-0.60 ▼	-3.19	18,800	18,900	18,200	661,010	12,030,382,000
27/12/2013	18,800	-0.40 ▼	-2.08	19,200	19,300	18,800	776,600	14,600,080,000
26/12/2013	19,200	-0.10 ▼	-0.52	19,300	19,500	19,200	352,350	6,765,120,000
25/12/2013	19,300	-0.10 ▼	-0.52	19,400	19,500	19,300	446,820	8,623,626,000
24/12/2013	19,400	0.20 ▲	1.04	19,200	19,900	19,100	853,040	16,548,976,000
23/12/2013	19,200	-0.30 ▼	-1.54	20,000	20,000	19,200	1,254,870	24,093,504,000
20/12/2013	19,500	0.50 ▲	2.63	19,200	19,800	19,100	1,095,780	21,367,710,000
19/12/2013	19,000	0.40 ▲	2.15	18,700	19,200	18,700	734,400	13,953,600,000
18/12/2013	18,600	0.00 ■■	0.00	18,600	18,700	18,500	467,700	8,699,220,000
17/12/2013	18,600	0.40 ▲	2.20	18,200	18,900	18,200	427,060	7,943,316,000
16/12/2013	18,200	-0.20 ▼	-1.09	18,200	18,400	18,200	622,010	11,320,582,000
13/12/2013	18,400	-0.10 ▼	-0.54	18,400	18,600	18,300	348,200	6,406,880,000
12/12/2013	18,500	0.10 ▲	0.54	18,400	18,600	18,100	696,260	12,880,810,000
11/12/2013	18,400	-0.60 ▼	-3.16	18,900	19,000	18,300	2,239,850	41,213,240,000
10/12/2013	19,000	0.00 ■■	0.00	19,000	19,200	18,800	598,730	11,375,870,000
09/12/2013	19,000	-0.10 ▼	-0.52	19,100	19,300	18,700	1,211,230	23,013,370,000
06/12/2013	19,100	0.00 ■■	0.00	19,100	19,500	19,100	1,001,850	19,135,335,000
05/12/2013	19,100	0.40 ▲	2.14	18,600	19,100	18,500	1,204,710	23,009,961,000
04/12/2013	18,700	0.20 ▲	1.08	18,600	18,800	18,500	792,690	14,823,303,000
03/12/2013	18,500	0.30 ▲	1.65	18,200	18,800	18,200	1,273,250	23,555,125,000
02/12/2013	18,200	0.70 ▲	4.00	17,600	18,200	17,500	1,803,810	32,829,342,000
29/11/2013	17,500	-0.20 ▼	-1.13	17,700	17,800	17,400	1,026,680	17,966,900,000
28/11/2013	17,700	0.20 ▲	1.14	17,500	17,700	17,400	883,380	15,635,826,000
27/11/2013	17,500	-0.20 ▼	-1.13	17,700	17,800	17,400	1,272,860	22,275,050,000
26/11/2013	17,700	0.10 ▲	0.57	17,400	17,900	17,400	2,373,340	42,008,118,000
25/11/2013	17,600	0.40 ▲	2.33	17,300	17,800	17,200	1,697,770	29,880,752,000
22/11/2013	17,200	0.20 ▲	1.18	17,000	17,300	16,800	1,982,820	34,104,504,000
21/11/2013	17,000	-0.30 ▼	-1.73	17,300	17,500	17,000	1,719,390	29,229,630,000
20/11/2013	17,300	-0.10 ▼	-0.57	17,300	17,500	17,200	639,270	11,059,371,000
19/11/2013	17,400	0.70 ▲	4.19	16,700	17,600	16,700	2,468,700	42,955,380,000
18/11/2013	16,700	0.00 ■■	0.00	16,700	16,900	16,600	829,370	13,850,479,000
15/11/2013	16,700	0.10 ▲	0.60	16,500	16,700	16,500	603,790	10,083,293,000
14/11/2013	16,600	0.10 ▲	0.61	16,500	16,600	16,400	300,560	4,989,296,000
13/11/2013	16,500	0.00 ■■	0.00	16,400	16,600	16,400	617,520	10,189,080,000
12/11/2013	16,500	-0.20 ▼	-1.20	16,700	16,800	16,500	910,770	15,027,705,000
11/11/2013	16,700	0.00 ■■	0.00	16,700	16,900	16,600	855,580	14,288,186,000
08/11/2013	16,700	0.10 ▲	0.60	16,600	16,800	16,600	440,420	7,355,014,000
07/11/2013	16,600	-0.30 ▼	-1.78	16,900	16,900	16,600	854,460	14,184,036,000
06/11/2013	16,900	0.20 ▲	1.20	16,700	17,000	16,700	950,200	16,058,380,000
05/11/2013	16,700	0.10 ▲	0.60	16,700	16,800	16,500	549,530	9,177,151,000
04/11/2013	16,600	0.00 ■■	0.00	16,600	16,800	16,400	860,100	14,277,660,000
01/11/2013	16,600	0.70 ▲	4.40	15,700	16,600	15,700	1,411,570	23,432,062,000
31/10/2013	15,900	-0.20 ▼	-1.24	16,000	16,200	15,800	1,254,000	19,938,600,000
30/10/2013	16,100	-0.10 ▼	-0.62	16,300	16,400	16,100	311,520	5,015,472,000
29/10/2013	16,200	0.40 ▲	2.53	15,800	16,200	15,800	659,060	10,676,772,000
28/10/2013	15,800	-0.80 ▼	-4.82	16,500	16,600	15,800	1,538,390	24,306,562,000
25/10/2013	16,600	-0.20 ▼	-1.19	16,800	16,900	16,400	911,180	15,125,588,000
24/10/2013	16,800	-0.20 ▼	-1.18	17,000	17,300	16,800	1,070,140	17,978,352,000
23/10/2013	17,000	0.30 ▲	1.80	16,600	17,300	16,600	1,140,930	19,395,810,000
22/10/2013	16,700	-0.60 ▼	-3.47	17,200	17,200	16,600	2,128,210	35,541,107,000
21/10/2013	17,300	-0.10 ▼	-0.57	17,100	17,400	17,000	3,418,450	59,139,185,000
18/10/2013	17,400	-0.10 ▼	-0.57	17,400	17,600	17,200	451,380	7,854,012,000
17/10/2013	17,500	0.20 ▲	1.16	17,500	17,700	17,400	368,110	6,441,925,000
16/10/2013	17,300	0.10 ▲	0.58	17,400	17,500	17,100	457,330	7,911,809,000
15/10/2013	17,200	0.20 ▲	1.18	17,200	17,400	17,000	440,490	7,576,428,000
14/10/2013	17,000	0.00 ■■	0.00	16,800	17,200	16,700	388,880	6,610,960,000
11/10/2013	17,000	-0.80 ▼	-4.49	17,800	17,800	17,000	882,810	15,007,770,000
10/10/2013	17,800	-0.80 ▼	-4.30	18,900	18,900	17,700	441,680	7,861,904,000
09/10/2013	18,600	0.30 ▲	1.64	18,300	18,700	18,000	723,170	13,450,962,000
08/10/2013	18,300	0.50 ▲	2.81	17,500	18,300	17,300	904,030	16,543,749,000
07/10/2013	17,800	0.40 ▲	2.30	17,600	18,000	17,500	640,570	11,402,146,000
04/10/2013	17,400	0.60 ▲	3.57	16,600	17,800	16,500	524,080	9,118,992,000
03/10/2013	16,800	0.80 ▲	5.00	15,800	16,800	15,800	1,086,870	18,259,416,000
02/10/2013	16,000	0.10 ▲	0.63	15,900	16,300	15,900	466,030	7,456,480,000
01/10/2013	15,900	-0.30 ▼	-1.85	16,200	16,500	15,800	486,490	7,735,191,000
30/09/2013	16,200	1.00 ▲	6.58	15,300	16,200	15,000	1,205,220	19,524,564,000
27/09/2013	15,200	0.10 ▲	0.66	15,100	15,200	15,000	167,080	2,539,616,000
26/09/2013	15,100	-0.10 ▼	-0.66	15,200	15,300	15,000	158,270	2,389,877,000
25/09/2013	15,200	0.00 ■■	0.00	15,100	15,500	15,100	322,310	4,899,112,000
24/09/2013	15,200	0.00 ■■	0.00	15,100	15,400	15,100	397,180	6,037,136,000
23/09/2013	15,200	0.60 ▲	4.11	14,600	15,200	14,500	330,940	5,030,288,000
20/09/2013	14,600	0.00 ■■	0.00	14,600	14,700	14,500	110,690	1,616,074,000
19/09/2013	14,600	0.10 ▲	0.69	14,800	14,800	14,500	94,360	1,377,656,000
18/09/2013	14,500	-0.30 ▼	-2.03	14,900	14,900	14,500	141,580	2,052,910,000
17/09/2013	14,800	0.20 ▲	1.37	14,700	14,900	14,700	226,970	3,359,156,000
16/09/2013	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	466,380	6,809,148,000
13/09/2013	15,000	-0.20 ▼	-1.32	15,200	15,200	14,800	352,860	5,292,900,000
12/09/2013	15,200	0.50 ▲	3.40	14,700	15,200	14,600	549,450	8,351,640,000
11/09/2013	14,700	0.20 ▲	1.38	14,700	14,800	14,600	475,000	6,982,500,000
10/09/2013	14,500	0.50 ▲	3.57	14,000	14,500	14,000	318,440	4,617,380,000
09/09/2013	14,000	-0.50 ▼	-3.45	14,500	14,500	13,900	223,660	3,131,240,000
06/09/2013	14,500	-0.10 ▼	-0.68	14,600	14,800	14,500	172,440	2,500,380,000
05/09/2013	14,600	0.40 ▲	2.82	14,200	14,600	14,100	223,970	3,269,962,000
04/09/2013	14,200	-0.30 ▼	-2.07	14,700	14,700	14,200	526,930	7,482,406,000
03/09/2013	14,500	-0.40 ▼	-2.68	15,300	15,300	14,500	142,370	2,064,365,000
30/08/2013	14,900	0.30 ▲	2.05	14,600	14,900	14,500	305,140	4,546,586,000
29/08/2013	14,600	0.00 ■■	0.00	14,700	14,900	14,600	303,350	4,428,910,000
28/08/2013	14,600	-0.80 ▼	-5.19	15,100	15,100	14,500	605,750	8,843,950,000
27/08/2013	15,400	-0.30 ▼	-1.91	15,500	15,700	15,300	317,970	4,896,738,000
26/08/2013	15,700	0.10 ▲	0.64	15,300	15,800	15,000	526,210	8,261,497,000
23/08/2013	15,600	-0.20 ▼	-1.27	15,800	15,900	15,400	484,670	7,560,852,000
22/08/2013	15,800	-0.20 ▼	-1.25	15,800	16,500	15,800	466,790	7,375,282,000
21/08/2013	16,000	0.70 ▲	4.58	15,400	16,000	15,300	1,511,330	24,181,280,000
20/08/2013	15,300	0.10 ▲	0.66	15,000	15,600	14,900	924,080	14,138,424,000
19/08/2013	15,200	-0.20 ▼	-1.30	15,000	15,600	14,900	406,200	6,174,240,000
16/08/2013	15,400	1.00 ▲	6.94	14,500	15,400	14,500	1,119,470	17,239,838,000
15/08/2013	14,400	-0.10 ▼	-0.69	14,600	14,600	14,100	215,130	3,097,872,000
14/08/2013	14,500	0.20 ▲	1.40	14,300	14,500	14,100	192,280	2,788,060,000
13/08/2013	14,300	-0.10 ▼	-0.69	14,400	14,600	14,200	154,040	2,202,772,000
12/08/2013	14,400	-0.30 ▼	-2.04	14,600	14,600	14,200	272,540	3,924,576,000
09/08/2013	14,700	0.50 ▲	3.52	15,000	15,000	14,500	931,930	13,699,371,000
08/08/2013	14,200	0.90 ▲	6.77	14,200	14,200	14,200	157,450	2,235,790,000
07/08/2013	19,900	-0.20 ▼	-1.00	20,000	20,300	19,900	339,090	6,747,891,000
06/08/2013	20,100	0.60 ▲	3.08	19,800	20,200	19,600	253,760	5,100,576,000
05/08/2013	19,500	0.10 ▲	0.52	19,500	20,000	19,500	328,190	6,399,705,000
02/08/2013	19,400	-0.30 ▼	-1.52	19,900	20,100	19,400	162,090	3,144,546,000
01/08/2013	19,700	0.70 ▲	3.68	19,700	20,100	19,300	167,800	3,305,660,000
31/07/2013	19,000	-0.30 ▼	-1.55	19,300	19,300	18,900	201,680	3,831,920,000
30/07/2013	19,300	0.00 ■■	0.00	19,200	19,600	19,000	189,290	3,653,297,000
29/07/2013	19,300	-0.70 ▼	-3.50	20,000	20,200	19,300	249,280	4,811,104,000
26/07/2013	20,000	0.10 ▲	0.50	20,000	20,300	19,600	504,890	10,097,800,000
25/07/2013	19,900	-1.40 ▼	-6.57	21,400	21,400	19,900	499,800	9,946,020,000
24/07/2013	21,300	0.00 ■■	0.00	21,400	21,600	21,100	250,860	5,343,318,000
23/07/2013	21,300	0.00 ■■	0.00	21,000	21,600	21,000	100,280	2,135,964,000
22/07/2013	21,300	-0.10 ▼	-0.47	21,800	21,800	21,200	242,670	5,168,871,000
19/07/2013	21,400	-0.20 ▼	-0.93	21,800	21,900	21,400	143,190	3,064,266,000
18/07/2013	21,600	-0.40 ▼	-1.82	22,100	22,100	21,600	157,720	3,406,752,000
17/07/2013	22,000	-0.20 ▼	-0.90	22,100	22,200	21,700	188,630	4,149,860,000
16/07/2013	22,200	0.00 ■■	0.00	21,900	22,300	21,800	303,580	6,739,476,000
15/07/2013	22,200	0.60 ▲	2.78	21,900	22,500	21,700	341,490	7,581,078,000
12/07/2013	21,600	0.90 ▲	4.35	20,800	21,700	20,800	305,750	6,604,200,000
11/07/2013	20,700	0.00 ■■	0.00	20,800	20,800	20,500	132,430	2,741,301,000
10/07/2013	20,700	0.50 ▲	2.48	20,500	21,100	20,500	207,210	4,289,247,000
09/07/2013	20,200	-0.20 ▼	-0.98	20,600	20,600	20,200	100,270	2,025,454,000
08/07/2013	20,400	-0.30 ▼	-1.45	20,500	20,800	20,100	151,490	3,090,396,000
05/07/2013	20,700	-0.70 ▼	-3.27	21,400	21,400	20,700	339,410	7,025,787,000
04/07/2013	21,400	0.20 ▲	0.94	20,600	21,600	20,600	366,730	7,848,022,000
03/07/2013	21,200	0.50 ▲	2.42	20,700	21,200	20,300	299,740	6,354,488,000
02/07/2013	20,700	0.90 ▲	4.55	19,800	20,700	19,800	214,270	4,435,389,000
01/07/2013	19,800	-0.70 ▼	-3.41	20,500	20,500	19,700	481,600	9,535,680,000
28/06/2013	20,500	-0.60 ▼	-2.84	21,000	21,500	20,500	341,640	7,003,620,000
27/06/2013	21,100	0.20 ▲	0.96	21,600	22,000	20,900	226,940	4,788,434,000
26/06/2013	20,900	-0.50 ▼	-2.34	21,000	21,800	20,200	465,350	9,725,815,000
25/06/2013	21,400	-1.60 ▼	-6.96	23,000	23,000	21,400	819,910	17,546,074,000
24/06/2013	23,000	-0.30 ▼	-1.29	23,300	23,900	22,500	499,620	11,491,260,000
21/06/2013	23,300	0.00 ■■	0.00	22,500	23,400	22,500	626,830	14,605,139,000
20/06/2013	23,300	0.70 ▲	3.10	22,900	23,900	22,900	1,090,710	25,413,543,000
19/06/2013	22,600	1.40 ▲	6.60	21,300	22,600	21,300	685,450	15,491,170,000
18/06/2013	21,200	0.90 ▲	4.43	20,000	21,600	20,000	495,310	10,500,572,000
17/06/2013	20,300	-1.50 ▼	-6.88	21,700	21,700	20,300	749,050	15,205,715,000
14/06/2013	21,800	1.20 ▲	5.83	20,600	22,000	20,500	743,010	16,197,618,000
13/06/2013	20,600	1.30 ▲	6.74	20,500	20,600	19,900	1,440,050	29,665,030,000
12/06/2013	19,300	1.20 ▲	6.63	18,100	19,300	18,100	679,690	13,118,017,000
11/06/2013	18,100	0.40 ▲	2.26	17,700	18,300	17,700	464,090	8,400,029,000
10/06/2013	17,700	-0.30 ▼	-1.67	18,000	18,200	17,700	357,620	6,329,874,000
07/06/2013	18,000	0.00 ■■	0.00	18,100	18,500	17,800	677,670	12,198,060,000
06/06/2013	18,000	0.00 ■■	0.00	18,000	18,200	17,900	364,650	6,563,700,000
05/06/2013	18,000	0.00 ■■	0.00	18,000	18,100	17,900	237,960	4,283,280,000
04/06/2013	18,000	-0.10 ▼	-0.55	18,100	18,400	17,900	578,620	10,415,160,000
03/06/2013	18,100	0.50 ▲	2.84	17,600	18,400	17,600	915,410	16,568,921,000
31/05/2013	17,600	0.10 ▲	0.57	17,700	17,800	17,600	334,450	5,886,320,000
30/05/2013	17,500	0.10 ▲	0.57	17,400	17,500	17,300	136,160	2,382,800,000
29/05/2013	17,400	0.00 ■■	0.00	17,400	17,500	17,200	304,900	5,305,260,000
28/05/2013	17,400	0.00 ■■	0.00	17,500	17,500	17,200	317,840	5,530,416,000
27/05/2013	17,400	0.10 ▲	0.58	17,500	17,600	17,300	485,500	8,447,700,000
24/05/2013	17,300	-0.20 ▼	-1.14	17,400	17,500	17,300	144,990	2,508,327,000
23/05/2013	17,500	0.10 ▲	0.57	17,400	17,900	17,300	403,570	7,062,475,000
22/05/2013	17,400	0.30 ▲	1.75	17,200	18,000	17,200	373,670	6,501,858,000
21/05/2013	17,100	0.10 ▲	0.59	17,100	17,200	16,900	257,350	4,400,685,000
20/05/2013	17,000	0.10 ▲	0.59	16,900	17,000	16,800	103,320	1,756,440,000
17/05/2013	16,900	-0.10 ▼	-0.59	17,000	17,100	16,900	271,860	4,594,434,000
16/05/2013	17,000	0.10 ▲	0.59	16,900	17,000	16,800	160,840	2,734,280,000
15/05/2013	16,900	-0.10 ▼	-0.59	17,000	17,200	16,900	150,860	2,549,534,000
14/05/2013	17,000	0.00 ■■	0.00	17,200	17,200	16,800	261,360	4,443,120,000
13/05/2013	17,000	0.40 ▲	2.41	16,700	17,500	16,600	353,520	6,009,840,000
10/05/2013	16,600	-0.20 ▼	-1.19	16,800	16,800	16,500	70,520	1,170,632,000
09/05/2013	16,800	0.60 ▲	3.70	16,200	17,000	16,200	301,290	5,061,672,000
08/05/2013	16,200	-0.20 ▼	-1.22	16,600	16,600	16,200	83,600	1,354,320,000
07/05/2013	16,400	-0.40 ▼	-2.38	17,000	17,000	16,400	127,920	2,097,888,000
06/05/2013	16,800	0.40 ▲	2.44	16,500	17,000	16,500	207,430	3,484,824,000
03/05/2013	16,400	0.20 ▲	1.23	16,200	16,400	16,200	24,600	403,440,000
02/05/2013	16,200	0.10 ▲	0.62	16,200	16,200	16,100	48,390	783,918,000
26/04/2013	16,100	-0.30 ▼	-1.83	16,400	16,400	16,100	38,490	619,689,000
25/04/2013	16,400	0.10 ▲	0.61	16,300	16,500	16,200	103,070	1,690,348,000
24/04/2013	16,300	-0.40 ▼	-2.40	16,700	16,800	16,200	282,910	4,611,433,000
23/04/2013	16,700	0.20 ▲	1.21	16,600	16,900	16,600	103,580	1,729,786,000
22/04/2013	16,500	-0.10 ▼	-0.60	16,600	16,700	16,400	96,180	1,586,970,000
18/04/2013	16,600	-0.30 ▼	-1.78	16,800	16,900	16,500	105,990	1,759,434,000
17/04/2013	16,900	0.20 ▲	1.20	17,500	17,500	16,700	127,570	2,155,933,000
16/04/2013	16,700	-0.10 ▼	-0.60	16,900	16,900	16,400	179,590	2,999,153,000
15/04/2013	16,800	-0.60 ▼	-3.45	17,300	17,300	16,800	184,450	3,098,760,000
12/04/2013	17,400	-0.60 ▼	-3.33	18,100	18,100	17,300	427,840	7,444,416,000
11/04/2013	18,000	0.40 ▲	2.27	17,900	18,300	17,800	379,710	6,834,780,000
10/04/2013	17,600	0.20 ▲	1.15	17,400	18,600	17,400	689,030	12,126,928,000
09/04/2013	17,400	0.40 ▲	2.35	17,000	17,400	17,000	205,410	3,574,134,000
08/04/2013	17,000	-0.10 ▼	-0.58	17,000	17,200	17,000	140,440	2,387,480,000
05/04/2013	17,100	-0.20 ▼	-1.16	17,400	17,400	17,100	211,050	3,608,955,000
04/04/2013	17,300	0.10 ▲	0.58	17,200	17,600	17,200	130,560	2,258,688,000
03/04/2013	17,200	0.00 ■■	0.00	17,600	17,600	17,200	159,300	2,739,960,000
02/04/2013	17,200	0.40 ▲	2.38	16,800	17,600	16,800	490,030	8,428,516,000
01/04/2013	16,800	0.30 ▲	1.82	16,700	16,800	16,500	30,060	505,008,000
29/03/2013	16,500	0.00 ■■	0.00	16,500	16,500	16,300	35,740	589,710,000
28/03/2013	16,500	-0.20 ▼	-1.20	16,700	16,800	16,500	32,980	544,170,000
27/03/2013	16,700	0.10 ▲	0.60	16,800	17,000	16,200	29,470	492,149,000
26/03/2013	16,600	-0.30 ▼	-1.78	16,900	17,000	16,600	93,620	1,554,092,000
25/03/2013	16,900	-0.30 ▼	-1.74	16,900	17,300	16,700	99,440	1,680,536,000
22/03/2013	17,200	-0.10 ▼	-0.58	17,500	17,500	16,800	97,340	1,674,248,000
21/03/2013	17,300	0.10 ▲	0.58	17,200	17,500	17,200	102,930	1,780,689,000
20/03/2013	17,200	0.20 ▲	1.18	17,100	17,300	17,000	104,790	1,802,388,000
19/03/2013	17,000	0.00 ■■	0.00	16,800	17,200	16,800	18,760	318,920,000
18/03/2013	17,000	-0.20 ▼	-1.16	17,100	17,200	16,900	71,540	1,216,180,000
15/03/2013	17,200	0.00 ■■	0.00	17,300	17,300	17,100	38,740	666,328,000
14/03/2013	17,200	0.20 ▲	1.18	17,000	17,200	16,900	34,950	601,140,000
13/03/2013	17,000	0.10 ▲	0.59	16,900	17,300	16,900	108,380	1,842,460,000
12/03/2013	16,900	-0.40 ▼	-2.31	17,100	17,400	16,900	69,010	1,166,269,000
11/03/2013	17,300	0.30 ▲	1.76	17,100	17,600	17,100	105,090	1,818,057,000
08/03/2013	17,000	-0.20 ▼	-1.16	17,300	17,300	16,900	153,390	2,607,630,000
07/03/2013	17,200	1.10 ▲	6.83	16,500	17,200	16,200	328,120	5,643,664,000
06/03/2013	16,100	0.60 ▲	3.87	16,100	16,200	15,700	53,290	857,969,000
05/03/2013	15,500	-0.60 ▼	-3.73	16,000	16,100	15,200	68,660	1,064,230,000
04/03/2013	16,100	-0.80 ▼	-4.73	16,700	17,000	16,100	105,790	1,703,219,000
01/03/2013	16,900	-0.10 ▼	-0.59	17,200	17,200	16,900	56,360	952,484,000
28/02/2013	17,000	0.00 ■■	0.00	17,000	17,200	17,000	112,510	1,912,670,000
27/02/2013	17,000	0.00 ■■	0.00	17,000	17,100	16,700	61,610	1,047,370,000
26/02/2013	17,000	-0.60 ▼	-3.41	17,600	17,800	17,000	266,210	4,525,570,000
25/02/2013	17,600	0.10 ▲	0.57	17,900	17,900	17,500	116,900	2,057,440,000
22/02/2013	17,500	0.00 ■■	0.00	18,200	18,200	17,100	253,000	4,427,500,000
21/02/2013	17,500	-1.00 ▼	-5.41	18,300	18,500	17,500	312,300	5,465,250,000
20/02/2013	18,500	-0.10 ▼	-0.54	18,500	18,800	18,400	205,360	3,799,160,000
19/02/2013	18,600	-0.10 ▼	-0.53	18,700	18,900	18,500	313,520	5,831,472,000
18/02/2013	18,700	0.30 ▲	1.63	18,400	19,000	18,000	301,210	5,632,627,000
08/02/2013	18,400	0.40 ▲	2.22	18,200	18,600	18,200	50,890	936,376,000
07/02/2013	18,000	0.20 ▲	1.12	17,800	18,100	17,700	77,140	1,388,520,000
06/02/2013	17,800	-0.10 ▼	-0.56	18,000	18,500	17,800	123,420	2,196,876,000
05/02/2013	17,900	0.10 ▲	0.56	18,000	18,000	17,600	105,430	1,887,197,000
04/02/2013	17,800	-0.10 ▼	-0.56	18,100	18,100	17,800	96,450	1,716,810,000
01/02/2013	17,900	0.10 ▲	0.56	18,000	18,000	17,600	176,860	3,165,794,000
31/01/2013	17,800	-0.60 ▼	-3.26	18,400	18,400	17,700	253,170	4,506,426,000
30/01/2013	18,400	-0.30 ▼	-1.60	19,000	19,000	18,300	55,830	1,027,272,000
29/01/2013	18,700	0.40 ▲	2.19	18,400	18,700	18,200	103,100	1,927,970,000
28/01/2013	18,300	-1.20 ▼	-6.15	19,000	19,800	18,300	308,530	5,646,099,000
25/01/2013	19,500	1.00 ▲	5.41	18,300	19,600	18,300	274,240	5,347,680,000
24/01/2013	18,500	0.50 ▲	2.78	17,700	18,500	17,700	81,340	1,504,790,000
23/01/2013	18,000	0.20 ▲	1.12	17,600	18,000	17,400	176,240	3,172,320,000
22/01/2013	17,800	-0.70 ▼	-3.78	18,200	18,300	17,700	210,050	3,738,890,000
21/01/2013	18,500	-0.90 ▼	-4.64	19,100	19,300	18,200	134,770	2,493,245,000
18/01/2013	19,400	-0.20 ▼	-1.02	19,300	19,600	18,800	84,170	1,632,898,000
17/01/2013	19,600	0.90 ▲	4.81	19,400	20,000	18,800	511,970	10,034,612,000
16/01/2013	19,700	-0.10 ▼	-0.51	19,500	19,800	19,300	382,620	7,537,614,000
15/01/2013	19,800	0.50 ▲	2.59	20,100	20,100	19,700	447,600	8,862,480,000
14/01/2013	19,300	0.90 ▲	4.89	19,100	19,300	18,500	523,940	10,112,042,000
11/01/2013	18,400	0.80 ▲	4.55	17,800	18,400	17,700	499,300	9,187,120,000
10/01/2013	17,600	0.00 ■■	0.00	17,500	17,700	17,300	148,270	2,609,552,000
09/01/2013	17,600	-0.30 ▼	-1.68	18,100	18,100	17,600	334,580	5,888,608,000
08/01/2013	17,900	0.50 ▲	2.87	17,400	18,000	17,400	513,230	9,186,817,000
07/01/2013	17,400	-0.10 ▼	-0.57	17,500	17,800	17,400	157,280	2,736,672,000
04/01/2013	17,500	0.10 ▲	0.57	17,600	17,800	17,400	216,110	3,781,925,000
03/01/2013	17,400	-0.50 ▼	-2.79	17,800	17,900	17,300	344,450	5,993,430,000
02/01/2013	17,900	0.20 ▲	1.13	18,000	18,200	17,700	489,870	8,768,673,000
28/12/2012	17,700	-0.20 ▼	-1.12	18,100	18,100	17,700	243,570	4,311,189,000
27/12/2012	17,900	0.00 ■■	0.00	17,900	18,300	17,800	332,300	5,948,170,000
26/12/2012	17,900	0.10 ▲	0.56	17,800	18,200	17,700	204,290	3,656,791,000
25/12/2012	17,800	-0.40 ▼	-2.20	18,300	18,300	17,800	232,900	4,145,620,000
24/12/2012	18,200	0.50 ▲	2.82	17,500	18,300	17,500	189,820	3,454,724,000
21/12/2012	17,700	-0.30 ▼	-1.67	17,900	18,000	17,700	260,540	4,611,558,000
20/12/2012	18,000	-0.20 ▼	-1.10	18,300	18,300	17,600	183,050	3,294,900,000
19/12/2012	18,200	0.60 ▲	3.41	17,800	18,400	17,800	424,420	7,724,444,000
18/12/2012	17,600	-0.30 ▼	-1.68	17,700	18,000	17,600	154,940	2,726,944,000
17/12/2012	17,900	0.50 ▲	2.87	17,400	18,100	17,400	243,390	4,356,681,000
14/12/2012	17,400	0.30 ▲	1.75	17,200	17,700	17,000	233,020	4,054,548,000
13/12/2012	17,100	-0.10 ▼	-0.58	17,100	17,500	17,100	143,690	2,457,099,000
12/12/2012	17,200	0.20 ▲	1.18	17,000	17,700	17,000	61,390	1,055,908,000
11/12/2012	17,000	-0.60 ▼	-3.41	17,600	17,700	17,000	113,130	1,923,210,000
10/12/2012	17,600	0.80 ▲	4.76	16,700	17,600	16,600	250,390	4,406,864,000
07/12/2012	16,800	-0.40 ▼	-2.33	17,200	17,300	16,800	111,220	1,868,496,000
06/12/2012	17,200	-0.10 ▼	-0.58	17,400	17,600	17,100	153,570	2,641,404,000
05/12/2012	17,300	-0.30 ▼	-1.70	17,600	17,900	17,300	174,980	3,027,154,000
04/12/2012	17,600	0.20 ▲	1.15	17,300	17,700	17,200	193,090	3,398,384,000
03/12/2012	17,400	-0.30 ▼	-1.69	17,900	17,900	17,000	312,880	5,444,112,000
30/11/2012	17,700	-0.70 ▼	-3.80	18,200	18,500	17,600	239,060	4,231,362,000
29/11/2012	18,400	0.20 ▲	1.10	18,300	18,900	18,300	408,350	7,513,640,000
28/11/2012	18,200	-0.10 ▼	-0.55	18,200	18,400	18,200	442,340	8,050,588,000
27/11/2012	18,300	0.40 ▲	2.23	17,900	18,400	17,900	357,150	6,535,845,000
26/11/2012	17,900	-0.50 ▼	-2.72	18,000	18,400	17,500	558,350	9,994,465,000
23/11/2012	18,400	-0.90 ▼	-4.66	19,100	19,200	18,400	487,960	8,978,464,000
22/11/2012	19,300	0.90 ▲	4.89	18,100	19,300	18,100	329,710	6,363,403,000
21/11/2012	18,400	-0.10 ▼	-0.54	18,200	18,600	18,100	500,620	9,211,408,000
20/11/2012	18,500	0.00 ■■	0.00	18,000	18,700	18,000	793,110	14,672,535,000
19/11/2012	18,500	0.80 ▲	4.52	18,500	18,500	17,800	645,430	11,940,455,000
16/11/2012	17,700	0.80 ▲	4.73	16,600	17,700	16,500	442,140	7,825,878,000
15/11/2012	16,900	-0.20 ▼	-1.17	17,000	17,400	16,500	418,640	7,075,016,000
14/11/2012	17,100	0.80 ▲	4.91	16,300	17,100	16,300	449,950	7,694,145,000
13/11/2012	16,300	0.70 ▲	4.49	15,900	16,300	15,700	624,910	10,186,033,000
12/11/2012	15,600	0.70 ▲	4.70	15,300	15,600	15,000	335,020	5,226,312,000
09/11/2012	14,900	0.60 ▲	4.20	14,900	14,900	14,700	291,020	4,336,198,000
08/11/2012	17,100	0.00 ■■	0.00	17,100	17,500	16,900	284,800	4,870,080,000
07/11/2012	17,100	0.60 ▲	3.64	16,600	17,300	16,200	215,750	3,689,325,000
06/11/2012	16,500	0.70 ▲	4.43	15,300	16,500	15,300	180,930	2,985,345,000
05/11/2012	15,800	-0.60 ▼	-3.66	15,600	16,400	15,600	138,680	2,191,144,000
02/11/2012	16,400	-0.80 ▼	-4.65	16,400	16,600	16,400	303,440	4,976,416,000
01/11/2012	17,200	-0.50 ▼	-2.82	17,300	17,700	17,100	80,670	1,387,524,000
31/10/2012	17,700	0.40 ▲	2.31	17,800	18,100	17,500	153,410	2,715,357,000
30/10/2012	17,300	0.80 ▲	4.85	16,500	17,300	16,500	49,980	864,654,000
29/10/2012	16,500	-0.10 ▼	-0.60	16,800	16,800	16,500	22,730	375,045,000
26/10/2012	16,600	0.00 ■■	0.00	16,300	16,800	16,300	40,160	666,656,000
25/10/2012	16,600	-0.40 ▼	-2.35	16,700	16,700	16,500	25,020	415,332,000
24/10/2012	17,000	0.00 ■■	0.00	17,000	17,000	16,600	13,980	237,660,000
23/10/2012	17,000	0.20 ▲	1.19	16,800	17,000	16,600	9,560	162,520,000
22/10/2012	16,800	-0.20 ▼	-1.18	16,500	16,800	16,500	4,670	78,456,000
19/10/2012	17,000	0.10 ▲	0.59	16,800	17,000	16,500	43,530	740,010,000
18/10/2012	16,900	0.10 ▲	0.60	17,200	17,200	16,800	82,820	1,399,658,000
17/10/2012	16,800	-0.30 ▼	-1.75	17,300	17,300	16,800	31,900	535,920,000
16/10/2012	17,100	0.10 ▲	0.59	17,100	17,700	17,100	23,040	393,984,000
15/10/2012	17,000	-0.20 ▼	-1.16	17,000	17,100	16,600	41,930	712,810,000
12/10/2012	17,200	0.20 ▲	1.18	17,200	17,200	16,900	17,070	293,604,000
11/10/2012	17,000	0.40 ▲	2.41	17,000	17,400	16,800	57,260	973,420,000
10/10/2012	16,600	0.00 ■■	0.00	16,600	17,000	16,600	62,540	1,038,164,000
09/10/2012	16,600	0.00 ■■	0.00	16,800	16,800	16,500	63,960	1,061,736,000
08/10/2012	16,600	0.20 ▲	1.22	16,600	16,800	16,500	18,280	303,448,000
05/10/2012	16,400	-0.20 ▼	-1.20	16,500	16,800	16,400	28,910	474,124,000
04/10/2012	16,600	0.00 ■■	0.00	16,300	17,100	16,300	9,920	164,672,000
03/10/2012	16,600	0.00 ■■	0.00	16,500	16,800	16,500	17,490	290,334,000
02/10/2012	16,600	-0.10 ▼	-0.60	16,400	16,600	16,400	20,030	332,498,000
01/10/2012	16,700	-0.20 ▼	-1.18	17,000	17,000	16,300	43,920	733,464,000
28/09/2012	16,900	0.10 ▲	0.60	16,900	17,000	16,700	20,390	344,591,000
27/09/2012	16,800	0.30 ▲	1.82	16,500	16,800	16,400	80,410	1,350,888,000
26/09/2012	16,500	-0.20 ▼	-1.20	16,800	16,900	16,500	29,670	489,555,000
25/09/2012	16,700	-0.10 ▼	-0.60	16,600	16,900	16,500	28,310	472,777,000
24/09/2012	16,800	-0.30 ▼	-1.75	17,000	17,000	16,700	19,960	335,328,000
21/09/2012	17,100	0.10 ▲	0.59	17,400	17,400	16,900	19,660	336,186,000
20/09/2012	17,000	-0.30 ▼	-1.73	17,300	17,300	16,500	314,440	5,345,480,000
19/09/2012	17,300	-0.70 ▼	-3.89	17,900	17,900	17,300	34,090	589,757,000
18/09/2012	18,000	0.20 ▲	1.12	17,800	18,000	17,200	78,310	1,409,580,000
17/09/2012	17,800	-0.40 ▼	-2.20	18,400	18,400	17,800	42,850	762,730,000
14/09/2012	18,200	0.80 ▲	4.60	17,700	18,200	17,500	191,670	3,488,394,000
13/09/2012	17,400	0.20 ▲	1.16	17,300	17,500	17,100	26,650	463,710,000
12/09/2012	17,200	0.00 ■■	0.00	17,200	17,500	17,200	27,320	469,904,000
11/09/2012	17,200	0.50 ▲	2.99	16,800	17,200	16,700	35,290	606,988,000
10/09/2012	16,700	-0.80 ▼	-4.57	17,500	17,500	16,700	251,110	4,193,537,000
07/09/2012	17,500	0.00 ■■	0.00	17,500	17,600	17,200	90,780	1,588,650,000
06/09/2012	17,500	-0.20 ▼	-1.13	17,200	17,800	17,200	55,650	973,875,000
05/09/2012	17,700	-0.60 ▼	-3.28	18,400	18,500	17,700	91,220	1,614,594,000
04/09/2012	18,300	0.30 ▲	1.67	18,300	18,600	18,200	27,370	500,871,000
31/08/2012	18,000	-0.10 ▼	-0.55	18,400	18,400	17,800	89,890	1,618,020,000
30/08/2012	18,100	-0.10 ▼	-0.55	18,200	18,900	18,100	221,560	4,010,236,000
29/08/2012	18,200	0.80 ▲	4.60	17,900	18,200	17,900	139,960	2,547,272,000
28/08/2012	17,400	0.40 ▲	2.35	16,800	17,400	16,300	116,180	2,021,532,000
27/08/2012	17,000	-0.80 ▼	-4.49	17,500	17,500	17,000	138,630	2,356,710,000
24/08/2012	17,800	-0.20 ▼	-1.11	17,100	18,800	17,100	503,710	8,966,038,000
23/08/2012	18,000	-0.90 ▼	-4.76	18,100	18,100	18,000	99,190	1,785,420,000
22/08/2012	18,900	-0.90 ▼	-4.55	18,900	19,700	18,900	453,090	8,563,401,000
21/08/2012	19,800	-1.00 ▼	-4.81	19,800	20,800	19,800	444,030	8,791,794,000
20/08/2012	20,800	0.90 ▲	4.52	20,100	20,800	20,100	358,040	7,447,232,000
17/08/2012	19,900	0.90 ▲	4.74	19,000	19,900	19,000	310,560	6,180,144,000
16/08/2012	19,000	0.00 ■■	0.00	19,000	19,500	18,900	64,250	1,220,750,000
15/08/2012	19,000	-0.30 ▼	-1.55	19,900	19,900	18,800	82,540	1,568,260,000
14/08/2012	19,300	0.90 ▲	4.89	18,500	19,300	18,500	311,940	6,020,442,000
13/08/2012	18,400	0.80 ▲	4.55	17,800	18,400	17,800	435,250	8,008,600,000
10/08/2012	17,600	-0.20 ▼	-1.12	17,800	17,800	17,500	101,720	1,790,272,000
09/08/2012	17,800	0.20 ▲	1.14	17,300	17,800	17,300	68,540	1,220,012,000
08/08/2012	17,600	0.10 ▲	0.57	17,900	17,900	17,400	27,100	476,960,000
07/08/2012	17,500	-0.50 ▼	-2.78	18,000	18,100	17,500	125,880	2,202,900,000
06/08/2012	18,000	0.00 ■■	0.00	18,200	18,400	17,800	124,650	2,243,700,000
03/08/2012	18,000	0.40 ▲	2.27	17,800	18,000	17,600	24,420	439,560,000
02/08/2012	17,600	-0.20 ▼	-1.12	18,000	18,000	17,600	26,710	470,096,000
01/08/2012	17,800	0.10 ▲	0.56	17,700	18,100	17,400	39,910	710,398,000
31/07/2012	17,700	0.10 ▲	0.57	18,400	18,400	17,500	339,380	6,007,026,000
30/07/2012	17,600	0.80 ▲	4.76	16,800	17,600	16,700	172,060	3,028,256,000
27/07/2012	16,800	-0.70 ▼	-4.00	17,800	17,800	16,800	120,970	2,032,296,000
26/07/2012	17,500	-0.80 ▼	-4.37	18,300	18,300	17,400	159,640	2,793,700,000
25/07/2012	18,300	-0.90 ▼	-4.69	18,300	18,300	18,300	10,970	200,751,000
24/07/2012	19,200	0.00 ■■	0.00	19,200	20,000	19,200	239,650	4,601,280,000
01/01/1970	12,500	0.00 ■■	0.00	12,500	0	0	0	0

(ĐVT: 1,000 VNĐ)