Lịch sử giao dịch LHG - 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 Long Hậu
Long Hau Corporation
Mã CK: LHG 36.45 ▲ +0.50 (+1.37%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

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

LHG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	36,450	0.50 ▲	1.37	35,950	36,500	35,550	14,270	520,141,500
21/11/2024	35,950	0.20 ▲	0.56	35,750	36,000	35,600	4,350	156,382,500
20/11/2024	35,750	1.05 ▲	2.94	34,700	36,000	34,000	28,090	1,004,217,500
19/11/2024	34,700	-1.40 ▼	-4.03	36,100	36,600	34,550	23,740	823,778,000
18/11/2024	36,100	-1.20 ▼	-3.32	37,300	37,300	35,650	18,230	658,103,000
15/11/2024	37,300	-0.50 ▼	-1.34	37,800	37,900	37,250	28,850	1,076,105,000
14/11/2024	37,800	0.50 ▲	1.32	37,300	38,250	37,050	35,730	1,350,594,000
13/11/2024	37,300	-0.25 ▼	-0.67	37,550	37,550	36,800	16,000	596,800,000
12/11/2024	37,550	-0.45 ▼	-1.20	38,000	38,000	37,500	9,680	363,484,000
11/11/2024	38,000	1.00 ▲	2.63	37,000	38,000	37,000	26,770	1,017,260,000
08/11/2024	37,000	0.25 ▲	0.68	36,750	37,200	36,600	13,090	484,330,000
07/11/2024	36,750	-0.65 ▼	-1.77	37,400	37,600	36,650	12,050	442,837,500
06/11/2024	37,400	1.85 ▲	4.95	35,550	37,550	35,650	38,510	1,440,274,000
05/11/2024	35,550	0.40 ▲	1.13	35,150	35,800	35,150	1,980	70,389,000
04/11/2024	35,150	-0.50 ▼	-1.42	35,650	35,600	35,100	6,860	241,129,000
01/11/2024	35,650	-0.10 ▼	-0.28	35,750	36,000	35,600	7,270	259,175,500
31/10/2024	35,750	-0.70 ▼	-1.96	36,450	36,500	35,750	7,520	268,840,000
30/10/2024	36,450	0.05 ▲	0.14	36,400	36,750	35,950	9,440	344,088,000
29/10/2024	36,400	0.60 ▲	1.65	35,800	36,400	35,800	8,280	301,392,000
28/10/2024	35,800	0.35 ▲	0.98	35,450	36,100	35,450	2,890	103,462,000
25/10/2024	35,450	-0.20 ▼	-0.56	35,650	35,900	35,350	5,330	188,948,500
24/10/2024	35,650	-0.25 ▼	-0.70	35,900	36,500	35,650	5,590	199,283,500
23/10/2024	35,900	0.10 ▲	0.28	35,800	35,900	35,550	4,680	168,012,000
22/10/2024	35,800	0.70 ▲	1.96	35,100	35,850	35,100	11,310	404,898,000
21/10/2024	35,100	-1.00 ▼	-2.85	36,100	36,000	35,000	8,450	296,595,000
18/10/2024	36,100	0.15 ▲	0.42	35,950	36,550	35,650	4,930	177,973,000
17/10/2024	35,950	0.15 ▲	0.42	35,800	36,300	35,550	1,060	38,107,000
16/10/2024	35,800	-0.45 ▼	-1.26	36,250	36,150	35,800	4,790	171,482,000
15/10/2024	36,250	-0.30 ▼	-0.83	36,550	36,650	35,700	5,840	211,700,000
14/10/2024	36,550	0.05 ▲	0.14	36,500	37,050	36,350	4,980	182,019,000
11/10/2024	36,500	-0.10 ▼	-0.27	36,600	36,600	36,250	2,720	99,280,000
10/10/2024	36,600	0.60 ▲	1.64	36,000	36,800	36,300	15,160	554,856,000
09/10/2024	36,000	0.50 ▲	1.39	35,500	36,250	35,450	8,070	290,520,000
08/10/2024	35,500	0.35 ▲	0.99	35,150	35,600	35,100	4,050	143,775,000
07/10/2024	35,150	0.05 ▲	0.14	35,100	35,600	35,000	6,270	220,390,500
04/10/2024	35,100	-0.45 ▼	-1.28	35,550	35,850	35,100	16,740	587,574,000
03/10/2024	35,550	-0.55 ▼	-1.55	36,100	36,500	35,550	29,760	1,057,968,000
02/10/2024	36,100	-0.50 ▼	-1.39	36,600	36,900	36,100	17,470	630,667,000
01/10/2024	36,600	-0.20 ▼	-0.55	36,800	37,100	36,550	21,170	774,822,000
30/09/2024	36,800	-0.20 ▼	-0.54	37,000	37,300	36,550	18,990	698,832,000
27/09/2024	37,000	-0.40 ▼	-1.08	37,400	38,000	37,000	30,600	1,132,200,000
26/09/2024	37,400	-0.65 ▼	-1.74	38,050	38,500	37,400	9,140	341,836,000
25/09/2024	38,050	0.15 ▲	0.39	37,900	38,950	37,700	23,740	903,307,000
24/09/2024	37,900	1.00 ▲	2.64	36,900	37,900	36,800	29,040	1,100,616,000
23/09/2024	36,900	-0.30 ▼	-0.81	37,200	37,200	36,500	15,800	583,020,000
20/09/2024	37,200	-0.50 ▼	-1.34	37,700	37,900	37,150	12,310	457,932,000
19/09/2024	37,700	0.50 ▲	1.33	37,200	37,800	36,850	16,480	621,296,000
18/09/2024	37,200	0.25 ▲	0.67	36,950	37,800	36,500	6,990	260,028,000
17/09/2024	36,950	0.75 ▲	2.03	36,200	36,950	36,000	9,460	349,547,000
16/09/2024	36,200	-0.55 ▼	-1.52	36,750	36,950	36,200	9,790	354,398,000
13/09/2024	36,750	-0.10 ▼	-0.27	36,850	36,850	36,450	10,140	372,645,000
12/09/2024	36,850	0.20 ▲	0.54	36,650	37,250	36,500	9,000	331,650,000
11/09/2024	36,650	-0.75 ▼	-2.05	37,400	37,250	36,300	12,740	466,921,000
10/09/2024	37,400	0.20 ▲	0.53	37,200	37,400	36,500	12,550	469,370,000
09/09/2024	37,200	0.00 ■■	0.00	37,200	37,350	36,900	4,990	185,628,000
06/09/2024	37,200	0.15 ▲	0.40	37,050	37,200	36,550	19,090	710,148,000
05/09/2024	37,050	-0.85 ▼	-2.29	37,900	37,900	36,850	14,030	519,811,500
04/09/2024	37,900	-0.10 ▼	-0.26	38,000	37,950	37,300	16,170	612,843,000
30/08/2024	38,000	-0.15 ▼	-0.39	38,150	38,700	38,000	7,440	282,720,000
29/08/2024	38,150	-0.30 ▼	-0.79	38,450	38,450	37,900	15,040	573,776,000
28/08/2024	38,450	0.40 ▲	1.04	38,050	38,600	38,000	7,510	288,759,500
27/08/2024	38,050	-0.45 ▼	-1.18	38,500	38,850	37,900	16,270	619,073,500
26/08/2024	38,500	-0.80 ▼	-2.08	39,300	39,550	38,000	18,990	731,115,000
23/08/2024	39,300	-0.50 ▼	-1.27	39,800	39,900	39,250	10,360	407,148,000
22/08/2024	39,800	0.20 ▲	0.50	39,600	40,000	39,200	24,550	977,090,000
21/08/2024	39,600	-0.20 ▼	-0.51	39,800	39,950	39,350	16,910	669,636,000
20/08/2024	39,800	0.05 ▲	0.13	39,750	40,800	39,300	20,950	833,810,000
19/08/2024	39,750	0.40 ▲	1.01	39,350	40,900	39,300	17,520	696,420,000
16/08/2024	39,350	0.95 ▲	2.41	38,400	39,900	35,750	25,010	984,143,500
15/08/2024	38,400	-1.00 ▼	-2.60	39,400	39,000	38,100	12,550	481,920,000
14/08/2024	39,400	0.00 ■■	0.00	39,400	39,600	38,600	9,530	375,482,000
13/08/2024	39,400	0.00 ■■	0.00	39,400	39,400	38,500	13,730	540,962,000
12/08/2024	39,400	0.25 ▲	0.63	39,150	39,400	38,450	13,410	528,354,000
09/08/2024	39,150	0.15 ▲	0.38	39,000	39,150	38,250	11,920	466,668,000
08/08/2024	39,000	0.00 ■■	0.00	39,000	39,000	38,050	15,870	618,930,000
07/08/2024	39,000	0.70 ▲	1.79	38,300	39,000	37,550	9,960	388,440,000
06/08/2024	38,300	1.10 ▲	2.87	37,200	38,800	37,000	20,720	793,576,000
05/08/2024	37,200	-1.65 ▼	-4.44	38,850	39,500	37,000	19,190	713,868,000
02/08/2024	38,850	1.20 ▲	3.09	37,650	40,250	36,700	37,960	1,474,746,000
01/08/2024	37,650	-2.80 ▼	-7.44	40,450	40,000	37,650	56,400	2,123,460,000
31/07/2024	40,450	-1.15 ▼	-2.84	41,600	41,500	39,650	27,910	1,128,959,500
30/07/2024	41,600	-0.40 ▼	-0.96	42,000	42,350	39,150	32,510	1,352,416,000
29/07/2024	42,000	0.30 ▲	0.71	41,700	42,450	41,100	16,120	677,040,000
26/07/2024	41,700	0.20 ▲	0.48	41,500	41,700	40,800	28,750	1,198,875,000
25/07/2024	41,500	2.10 ▲	5.06	39,400	41,950	38,800	41,860	1,737,190,000
24/07/2024	39,400	0.00 ■■	0.00	39,400	39,700	38,000	21,650	853,010,000
23/07/2024	39,400	0.55 ▲	1.40	38,850	39,900	38,300	28,140	1,108,716,000
22/07/2024	38,850	-1.75 ▼	-4.50	40,600	40,950	38,500	37,460	1,455,321,000
19/07/2024	42,500	-1.25 ▼	-2.94	43,750	43,700	41,800	29,480	1,252,900,000
18/07/2024	43,750	1.75 ▲	4.00	42,000	43,850	40,650	51,640	2,259,250,000
17/07/2024	42,000	-1.70 ▼	-4.05	43,700	43,550	41,000	49,670	2,086,140,000
16/07/2024	43,700	0.20 ▲	0.46	43,500	44,000	43,000	42,280	1,847,636,000
15/07/2024	43,500	2.30 ▲	5.29	41,200	43,950	41,400	75,350	3,277,725,000
12/07/2024	41,200	-0.70 ▼	-1.70	41,900	42,300	41,200	24,660	1,015,992,000
11/07/2024	41,900	1.00 ▲	2.39	40,900	42,550	40,900	34,650	1,451,835,000
10/07/2024	40,900	-0.80 ▼	-1.96	41,700	42,300	40,600	36,510	1,493,259,000
09/07/2024	41,700	-0.05 ▼	-0.12	41,750	42,750	41,400	31,150	1,298,955,000
08/07/2024	41,750	2.70 ▲	6.47	39,050	41,750	39,200	75,700	3,160,475,000
05/07/2024	39,050	0.00 ■■	0.00	39,050	39,200	38,500	13,590	530,689,500
04/07/2024	39,050	-0.20 ▼	-0.51	39,250	39,500	38,100	13,670	533,813,500
03/07/2024	39,250	1.20 ▲	3.06	38,050	39,500	38,150	64,180	2,519,065,000
02/07/2024	38,050	0.05 ▲	0.13	38,000	38,350	37,500	12,560	477,908,000
01/07/2024	38,000	0.60 ▲	1.58	37,400	38,300	37,000	21,240	807,120,000
28/06/2024	37,400	-0.80 ▼	-2.14	38,200	38,500	37,000	26,290	983,246,000
27/06/2024	38,200	0.70 ▲	1.83	37,500	38,400	37,500	43,900	1,676,980,000
26/06/2024	37,500	1.10 ▲	2.93	36,400	37,500	36,100	28,920	1,084,500,000
25/06/2024	36,400	0.60 ▲	1.65	35,800	36,450	35,800	15,050	547,820,000
24/06/2024	35,800	-0.50 ▼	-1.40	36,300	37,000	35,600	43,980	1,574,484,000
21/06/2024	36,300	0.10 ▲	0.28	36,200	36,500	36,050	14,970	543,411,000
20/06/2024	36,200	-0.30 ▼	-0.83	36,500	36,750	36,000	23,050	834,410,000
19/06/2024	36,500	0.20 ▲	0.55	36,300	37,000	36,200	20,720	756,280,000
18/06/2024	36,300	0.40 ▲	1.10	35,900	36,800	36,000	24,300	882,090,000
17/06/2024	35,900	-0.70 ▼	-1.95	36,600	36,650	35,900	50,100	1,798,590,000
14/06/2024	36,600	-1.40 ▼	-3.83	38,000	38,000	36,600	61,480	2,250,168,000
13/06/2024	38,000	-0.55 ▼	-1.45	38,550	39,000	37,650	44,420	1,687,960,000
12/06/2024	38,550	0.25 ▲	0.65	38,300	39,200	38,300	37,010	1,426,735,500
11/06/2024	38,300	2.50 ▲	6.53	35,800	38,300	35,900	134,960	5,168,968,000
10/06/2024	35,800	0.25 ▲	0.70	35,550	36,000	35,550	13,150	470,770,000
07/06/2024	35,550	0.05 ▲	0.14	35,500	36,000	35,500	12,180	432,999,000
06/06/2024	35,500	0.10 ▲	0.28	35,400	36,300	35,350	16,020	568,710,000
05/06/2024	35,400	-0.20 ▼	-0.56	35,600	36,500	35,400	33,470	1,184,838,000
04/06/2024	35,600	-0.20 ▼	-0.56	35,800	35,950	35,600	15,860	564,616,000
03/06/2024	35,800	0.65 ▲	1.82	35,150	36,200	35,150	36,180	1,295,244,000
31/05/2024	35,150	0.05 ▲	0.14	35,100	35,350	34,800	7,190	252,728,500
30/05/2024	35,100	0.30 ▲	0.85	34,800	35,200	34,550	28,120	987,012,000
29/05/2024	34,800	-0.40 ▼	-1.15	35,200	35,600	34,600	24,460	851,208,000
28/05/2024	35,200	1.20 ▲	3.41	34,000	35,200	34,300	17,660	621,632,000
27/05/2024	34,000	-0.50 ▼	-1.47	34,500	34,550	33,800	31,990	1,087,660,000
24/05/2024	34,500	-1.40 ▼	-4.06	35,900	36,200	33,900	47,240	1,629,780,000
23/05/2024	35,900	0.70 ▲	1.95	35,200	36,200	35,000	27,860	1,000,174,000
22/05/2024	35,200	0.30 ▲	0.85	34,900	35,650	34,950	17,110	602,272,000
21/05/2024	34,900	-0.10 ▼	-0.29	35,000	35,050	34,550	16,800	586,320,000
20/05/2024	35,000	-0.40 ▼	-1.14	35,400	35,450	34,600	33,690	1,179,150,000
17/05/2024	35,400	0.40 ▲	1.13	35,000	35,750	35,000	17,520	620,208,000
16/05/2024	35,000	0.25 ▲	0.71	34,750	35,900	34,800	23,220	812,700,000
15/05/2024	34,750	-0.10 ▼	-0.29	34,850	35,050	34,200	9,160	318,310,000
14/05/2024	34,850	0.65 ▲	1.87	34,200	35,000	34,200	16,710	582,343,500
13/05/2024	34,200	-0.40 ▼	-1.17	34,600	34,700	34,000	14,030	479,826,000
10/05/2024	34,600	0.95 ▲	2.75	33,650	34,600	33,300	15,260,000	527,996,000,000
09/05/2024	33,650	-0.30 ▼	-0.89	33,950	34,250	33,100	10,300	346,595,000
08/05/2024	33,950	-0.15 ▼	-0.44	34,100	34,100	33,300	11,540	391,783,000
02/05/2024	32,100	0.40 ▲	1.25	31,700	32,300	31,700	8,690	278,949,000
26/04/2024	31,700	-0.85 ▼	-2.68	32,550	32,550	31,650	12,780	405,126,000
25/04/2024	32,550	0.25 ▲	0.77	32,300	32,800	31,750	10,820	352,191,000
24/04/2024	32,300	0.80 ▲	2.48	31,500	32,300	31,500	10,700	345,610,000
23/04/2024	31,500	0.40 ▲	1.27	31,100	31,700	31,050	12,430	391,545,000
22/04/2024	31,100	-0.65 ▼	-2.09	31,750	32,400	31,100	14,520	451,572,000
19/04/2024	31,750	-0.60 ▼	-1.89	32,350	32,500	31,500	22,590	717,232,500
17/04/2024	32,350	-0.15 ▼	-0.46	32,500	32,750	32,300	10,910	352,938,500
16/04/2024	32,500	-0.50 ▼	-1.54	33,000	32,900	31,900	34,830	1,131,975,000
15/04/2024	33,000	-2.30 ▼	-6.97	35,300	35,200	32,900	30,750	1,014,750,000
12/04/2024	35,300	0.30 ▲	0.85	35,000	35,500	34,500	20,870	736,711,000
11/04/2024	35,000	0.00 ■■	0.00	35,000	35,200	34,400	12,670	443,450,000
10/04/2024	35,000	-0.80 ▼	-2.29	35,800	35,800	35,000	12,100	423,500,000
09/04/2024	35,800	0.85 ▲	2.37	34,950	35,800	34,650	15,200	544,160,000
08/04/2024	34,950	-1.40 ▼	-4.01	36,350	36,250	34,900	42,250	1,476,637,500
05/04/2024	36,550	-0.45 ▼	-1.23	37,000	36,950	36,200	25,480	931,294,000
04/04/2024	37,000	-0.20 ▼	-0.54	37,200	37,150	36,550	34,670	1,282,790,000
03/04/2024	37,200	1.00 ▲	2.69	36,200	37,300	36,200	75,230	2,798,556,000
02/04/2024	36,200	0.10 ▲	0.28	36,100	36,400	35,800	28,040	1,015,048,000
01/04/2024	36,100	0.10 ▲	0.28	36,000	36,400	35,900	22,830	824,163,000
29/03/2024	36,000	-0.60 ▼	-1.67	36,600	37,250	36,000	45,300	1,630,800,000
28/03/2024	36,600	0.35 ▲	0.96	36,250	36,800	35,950	37,820	1,384,212,000
27/03/2024	36,250	0.00 ■■	0.00	36,250	36,650	35,700	19,020	689,475,000
26/03/2024	36,250	0.50 ▲	1.38	35,750	36,350	35,450	20,250	734,062,500
25/03/2024	35,750	-0.30 ▼	-0.84	36,050	36,300	35,000	27,130	969,897,500
22/03/2024	36,050	-0.50 ▼	-1.39	36,550	36,950	35,850	40,110	1,445,965,500
21/03/2024	36,550	0.45 ▲	1.23	36,100	36,900	36,200	25,640	937,142,000
20/03/2024	36,100	-0.10 ▼	-0.28	36,200	36,500	35,800	14,840	535,724,000
19/03/2024	36,200	1.20 ▲	3.31	35,000	36,700	35,500	35,960	1,301,752,000
18/03/2024	35,000	-2.00 ▼	-5.71	37,000	36,950	34,450	52,900	1,851,500,000
15/03/2024	37,000	0.30 ▲	0.81	36,700	37,000	35,900	19,300	714,100,000
14/03/2024	36,700	-0.45 ▼	-1.23	37,150	38,150	36,000	30,460	1,117,882,000
13/03/2024	37,150	1.45 ▲	3.90	35,700	37,500	36,050	54,290	2,016,873,500
12/03/2024	35,700	1.35 ▲	3.78	34,350	35,700	34,300	49,310	1,760,367,000
11/03/2024	34,350	-0.25 ▼	-0.73	34,600	35,000	34,300	17,960	616,926,000
08/03/2024	34,600	0.05 ▲	0.14	34,550	35,350	34,400	23,010	796,146,000
07/03/2024	34,550	-0.45 ▼	-1.30	35,000	34,850	34,350	28,130	971,891,500
06/03/2024	34,900	-0.85 ▼	-2.44	35,750	35,650	34,850	20,170	703,933,000
05/03/2024	35,750	-0.05 ▼	-0.14	35,800	36,200	35,650	13,150	470,112,500
04/03/2024	35,800	0.80 ▲	2.23	35,000	36,500	35,050	43,640	1,562,312,000
01/03/2024	35,000	-0.10 ▼	-0.29	35,100	35,200	34,650	16,840	589,400,000
29/02/2024	35,100	0.00 ■■	0.00	35,100	35,550	34,550	22,650	795,015,000
28/02/2024	35,100	0.10 ▲	0.28	35,000	35,400	34,550	25,150	882,765,000
27/02/2024	35,000	0.80 ▲	2.29	34,200	35,150	34,200	27,220	952,700,000
26/02/2024	34,200	0.35 ▲	1.02	33,850	34,300	33,500	20,110	687,762,000
23/02/2024	33,850	-1.50 ▼	-4.43	35,350	35,400	33,650	33,510	1,134,313,500
22/02/2024	35,350	0.05 ▲	0.14	35,300	35,750	35,100	25,000	883,750,000
21/02/2024	35,300	0.80 ▲	2.27	34,500	35,300	34,000	34,260	1,209,378,000
20/02/2024	34,500	-0.10 ▼	-0.29	34,600	34,800	34,200	20,040	691,380,000
19/02/2024	34,600	-0.25 ▼	-0.72	34,850	34,900	34,250	13,600	470,560,000
16/02/2024	34,850	0.15 ▲	0.43	34,700	36,500	34,450	18,920	659,362,000
15/02/2024	34,700	-0.15 ▼	-0.43	34,850	35,000	34,200	24,850	862,295,000
07/02/2024	34,850	-0.15 ▼	-0.43	35,000	35,050	34,700	17,210	599,768,500
06/02/2024	35,000	1.05 ▲	3.00	33,950	35,500	33,900	29,450	1,030,750,000
05/02/2024	33,950	-0.15 ▼	-0.44	34,100	34,750	33,700	22,690	770,325,500
02/02/2024	34,100	0.00 ■■	0.00	34,100	34,500	33,700	17,840	608,344,000
01/02/2024	34,100	1.25 ▲	3.67	32,850	34,950	32,800	67,210	2,291,861,000
31/01/2024	32,850	-1.15 ▼	-3.50	34,000	34,000	32,500	31,110	1,021,963,500
30/01/2024	34,000	1.10 ▲	3.24	32,900	34,000	32,900	47,530	1,616,020,000
29/01/2024	32,900	2.15 ▲	6.53	30,750	32,900	30,800	56,000	1,842,400,000
19/01/2024	31,000	0.45 ▲	1.45	30,550	31,350	30,650	28,310	877,610,000
18/01/2024	30,550	0.65 ▲	2.13	29,900	31,200	30,350	23,370	713,953,500
17/01/2024	29,900	-0.20 ▼	-0.67	30,100	30,300	29,800	4,730	141,427,000
16/01/2024	30,100	0.60 ▲	1.99	29,500	30,100	29,400	5,490	165,249,000
15/01/2024	29,500	-0.25 ▼	-0.85	29,750	29,800	29,500	4,560	134,520,000
12/01/2024	29,750	-0.50 ▼	-1.68	30,250	30,400	29,750	13,070	388,832,500
11/01/2024	30,250	-0.05 ▼	-0.17	30,300	30,650	30,100	6,300	190,575,000
10/01/2024	30,300	-0.45 ▼	-1.49	30,750	31,000	30,200	14,770	447,531,000
09/01/2024	30,750	0.65 ▲	2.11	30,100	30,850	30,100	27,190	836,092,500
08/01/2024	30,100	0.50 ▲	1.66	29,600	30,100	29,650	8,300	249,830,000
05/01/2024	29,600	0.10 ▲	0.34	29,500	29,900	29,500	15,720	465,312,000
04/01/2024	29,500	0.00 ■■	0.00	29,500	30,050	29,500	11,950	352,525,000
03/01/2024	29,500	0.00 ■■	0.00	29,500	29,500	29,400	7,430	219,185,000
02/01/2024	29,500	-0.80 ▼	-2.71	30,300	30,300	29,400	12,570	370,815,000
29/12/2023	30,300	0.30 ▲	0.99	30,000	30,500	29,900	4,330	131,199,000
28/12/2023	30,000	0.60 ▲	2.00	29,400	30,300	29,350	13,880	416,400,000
27/12/2023	29,400	-0.05 ▼	-0.17	29,450	29,600	29,300	3,850	113,190,000
26/12/2023	29,450	0.05 ▲	0.17	29,400	29,950	29,450	6,450	189,952,500
25/12/2023	29,400	0.20 ▲	0.68	29,200	29,500	29,100	1,920	56,448,000
22/12/2023	29,200	0.15 ▲	0.51	29,050	29,950	29,100	2,750	80,300,000
21/12/2023	29,050	-0.25 ▼	-0.86	29,300	29,600	29,050	4,110	119,395,500
20/12/2023	29,300	-0.25 ▼	-0.85	29,550	29,550	29,250	3,010	88,193,000
19/12/2023	29,550	-0.25 ▼	-0.85	29,800	29,800	29,000	8,420	248,811,000
18/12/2023	29,800	-0.50 ▼	-1.68	30,300	30,400	29,800	5,120	152,576,000
15/12/2023	30,300	0.35 ▲	1.16	29,950	30,550	29,700	7,230	219,069,000
14/12/2023	29,950	-0.55 ▼	-1.84	30,500	30,350	29,900	3,980	119,201,000
13/12/2023	30,050	-0.45 ▼	-1.50	30,500	0	0	8,230	247,311,500
12/12/2023	30,500	0.35 ▲	1.15	30,150	30,600	30,100	3,310	100,955,000
11/12/2023	30,150	-0.15 ▼	-0.50	30,300	30,700	30,050	3,740	112,761,000
08/12/2023	30,300	-0.30 ▼	-0.99	30,600	30,600	30,100	8,530	258,459,000
07/12/2023	30,600	-0.60 ▼	-1.96	31,200	31,200	30,100	18,780	574,668,000
06/12/2023	31,200	0.30 ▲	0.96	30,900	31,400	30,750	10,980	342,576,000
05/12/2023	30,900	0.00 ■■	0.00	30,900	31,200	30,700	7,810	241,329,000
04/12/2023	30,900	0.60 ▲	1.94	30,300	31,000	30,500	10,490	324,141,000
02/12/2023	30,300	0.30 ▲	0.99	30,000	30,800	30,000	11,500	348,450,000
01/12/2023	30,300	0.30 ▲	0.99	30,000	30,800	30,000	11,500	348,450,000
30/11/2023	30,000	0.00 ■■	0.00	30,000	30,800	30,000	11,780	353,400,000
29/11/2023	30,000	0.00 ■■	0.00	30,000	30,250	29,800	4,350	130,500,000
28/11/2023	30,000	0.00 ■■	0.00	30,000	30,100	29,450	6,450	193,500,000
27/11/2023	30,000	-0.50 ▼	-1.67	30,500	30,500	30,000	6,520	195,600,000
24/11/2023	30,500	0.20 ▲	0.66	30,300	30,500	29,550	22,630	690,215,000
23/11/2023	30,300	-0.65 ▼	-2.15	30,950	31,600	30,300	21,230	643,269,000
22/11/2023	30,950	-0.25 ▼	-0.81	31,200	31,200	30,050	16,260	503,247,000
21/11/2023	31,200	0.25 ▲	0.80	30,950	31,700	30,700	23,910	745,992,000
20/11/2023	30,950	0.80 ▲	2.58	30,150	30,950	29,200	20,230	626,118,500
17/11/2023	30,150	0.40 ▲	1.33	29,750	30,750	29,700	17,950	541,192,500
16/11/2023	29,750	-0.15 ▼	-0.50	29,900	29,900	29,500	6,390	190,102,500
15/11/2023	29,900	0.00 ■■	0.00	29,900	30,500	28,600	17,690	528,931,000
14/11/2023	29,900	0.65 ▲	2.17	29,250	30,500	29,100	17,770	531,323,000
13/11/2023	29,250	-0.35 ▼	-1.20	29,600	29,900	29,050	4,930	144,202,500
10/11/2023	29,600	-0.70 ▼	-2.36	30,300	30,300	29,600	13,940	412,624,000
09/11/2023	30,300	0.10 ▲	0.33	30,200	30,900	30,000	9,300	281,790,000
08/11/2023	30,200	1.25 ▲	4.14	28,950	30,200	28,600	14,740	445,148,000
07/11/2023	28,950	0.15 ▲	0.52	28,800	29,200	28,000	19,570	566,551,500
06/11/2023	28,800	0.50 ▲	1.74	28,300	29,000	28,100	15,770	454,176,000
03/11/2023	28,300	-0.25 ▼	-0.88	28,550	28,500	27,900	13,430	380,069,000
02/11/2023	28,550	1.85 ▲	6.48	26,700	28,550	26,750	28,590	816,244,500
01/11/2023	26,700	0.30 ▲	1.12	26,400	26,700	25,950	11,150	297,705,000
31/10/2023	26,400	-1.20 ▼	-4.55	27,600	27,550	26,400	25,010	660,264,000
30/10/2023	27,600	-0.15 ▼	-0.54	27,750	27,750	26,200	16,460	454,296,000
27/10/2023	27,750	0.40 ▲	1.44	27,350	28,100	27,000	16,590	460,372,500
26/10/2023	27,350	-2.05 ▼	-7.50	29,400	29,200	27,350	49,040	1,341,244,000
25/10/2023	29,400	-0.40 ▼	-1.36	29,800	30,200	29,400	10,530	309,582,000
24/10/2023	29,800	-0.40 ▼	-1.34	30,200	30,300	29,600	17,050	508,090,000
23/10/2023	30,200	-0.40 ▼	-1.32	30,600	30,250	29,300	38,760	1,170,552,000
20/10/2023	30,600	0.40 ▲	1.31	30,200	30,900	29,350	17,980	550,188,000
19/10/2023	30,200	0.60 ▲	1.99	29,600	31,000	29,600	45,920	1,386,784,000
18/10/2023	29,600	-1.65 ▼	-5.57	31,250	31,700	29,150	61,110	1,808,856,000
17/10/2023	31,250	-2.30 ▼	-7.36	33,550	33,800	31,250	33,670	1,052,187,500
16/10/2023	33,550	-0.75 ▼	-2.24	34,300	34,550	33,500	20,900	701,195,000
13/10/2023	34,300	1.10 ▲	3.21	33,200	34,400	32,800	52,320	1,794,576,000
12/10/2023	33,200	0.60 ▲	1.81	32,600	33,700	32,950	41,320	1,371,824,000
11/10/2023	32,600	0.05 ▲	0.15	32,550	33,200	32,300	13,860	451,836,000
10/10/2023	32,550	0.15 ▲	0.46	32,400	33,500	32,450	25,200	820,260,000
09/10/2023	32,400	-0.60 ▼	-1.85	33,000	33,050	32,100	29,320	949,968,000
06/10/2023	33,000	0.00 ■■	0.00	33,000	33,950	32,600	34,210	1,128,930,000
05/10/2023	33,000	0.70 ▲	2.12	32,300	33,400	31,600	51,980	1,715,340,000
04/10/2023	32,300	1.30 ▲	4.02	31,000	32,500	30,050	19,850	641,155,000
03/10/2023	31,000	-2.10 ▼	-6.77	33,100	33,100	31,000	36,540	1,132,740,000
02/10/2023	33,100	-0.35 ▼	-1.06	33,450	35,300	33,100	44,070	1,458,717,000
29/09/2023	33,450	2.15 ▲	6.43	31,300	33,450	30,800	71,920	2,405,724,000
28/09/2023	31,300	0.10 ▲	0.32	31,200	31,500	30,200	43,410	1,358,733,000
27/09/2023	31,200	0.20 ▲	0.64	31,000	31,200	29,350	49,210	1,535,352,000
26/09/2023	31,000	0.00 ■■	0.00	31,000	31,150	29,750	55,750	1,728,250,000
22/09/2023	30,800	1.35 ▲	4.38	29,450	30,800	28,200	63,780	1,964,424,000
21/09/2023	29,450	0.15 ▲	0.51	29,300	29,900	28,500	29,220	860,529,000
20/09/2023	29,300	0.80 ▲	2.73	28,500	29,300	28,400	18,540	543,222,000
19/09/2023	28,500	-0.35 ▼	-1.23	28,850	29,000	28,000	11,010	313,785,000
18/09/2023	28,850	0.15 ▲	0.52	28,700	29,000	28,400	13,650	393,802,500
15/09/2023	28,800	0.10 ▲	0.35	28,700	29,050	28,600	1,870	53,856,000
14/09/2023	28,700	-0.70 ▼	-2.44	29,400	29,600	28,000	28,240	810,488,000
13/09/2023	29,400	-0.25 ▼	-0.85	29,650	29,900	29,050	20,590	605,346,000
12/09/2023	29,650	0.45 ▲	1.52	29,200	29,700	29,050	20,750	615,237,500
11/09/2023	29,200	-1.10 ▼	-3.77	30,300	30,900	29,100	33,940	991,048,000
08/09/2023	30,300	1.30 ▲	4.29	29,000	30,500	29,050	48,450	1,468,035,000
07/09/2023	29,000	0.05 ▲	0.17	28,950	29,400	28,650	46,310	1,342,990,000
06/09/2023	28,950	1.20 ▲	4.15	27,750	28,950	27,700	40,980	1,186,371,000
05/09/2023	27,750	0.05 ▲	0.18	27,700	28,100	27,700	7,410	205,627,500
31/08/2023	27,700	0.50 ▲	1.81	27,200	28,000	27,100	15,260	422,702,000
30/08/2023	27,200	-0.20 ▼	-0.74	27,400	27,600	27,100	6,710	182,512,000
29/08/2023	27,400	0.10 ▲	0.36	27,300	27,700	27,100	4,690	128,506,000
28/08/2023	27,300	0.15 ▲	0.55	27,150	27,400	27,000	3,510	95,823,000
25/08/2023	27,150	0.40 ▲	1.47	26,750	27,150	26,500	8,890	241,363,500
24/08/2023	26,750	0.40 ▲	1.50	26,350	26,800	26,150	11,500	307,625,000
23/08/2023	26,350	-0.05 ▼	-0.19	26,400	26,800	26,300	10,620	279,837,000
22/08/2023	26,400	0.05 ▲	0.19	26,350	26,500	25,450	25,680	677,952,000
21/08/2023	26,350	-0.30 ▼	-1.14	26,650	26,500	25,850	18,820	495,907,000
18/08/2023	26,650	-1.75 ▼	-6.57	28,400	28,200	26,500	62,090	1,654,698,500
17/08/2023	28,400	-0.10 ▼	-0.35	28,500	28,600	28,150	21,340	606,056,000
16/08/2023	28,500	-0.20 ▼	-0.70	28,700	28,850	28,400	14,870	423,795,000
15/08/2023	28,700	0.75 ▲	2.61	27,950	28,800	28,000	42,740	1,226,638,000
14/08/2023	27,950	0.35 ▲	1.25	27,600	28,000	27,800	12,460	348,257,000
11/08/2023	27,600	-0.40 ▼	-1.45	28,000	27,950	27,300	21,440	591,744,000
10/08/2023	28,000	0.00 ■■	0.00	28,000	28,150	27,750	15,680	439,040,000
09/08/2023	28,000	0.10 ▲	0.36	27,900	28,200	27,850	16,140	451,920,000
08/08/2023	27,900	0.00 ■■	0.00	27,900	28,200	27,700	16,160	450,864,000
07/08/2023	27,900	-0.10 ▼	-0.36	28,000	28,450	26,550	13,710	382,509,000
04/08/2023	28,000	0.35 ▲	1.25	27,650	28,150	27,650	19,180	537,040,000
03/08/2023	27,650	-0.30 ▼	-1.08	27,950	28,000	27,600	12,760	352,814,000
02/08/2023	27,950	-0.05 ▼	-0.18	28,000	28,100	27,700	10,100	282,295,000
01/08/2023	28,000	0.10 ▲	0.36	27,900	28,500	27,750	22,800	638,400,000
31/07/2023	27,900	0.00 ■■	0.00	27,900	28,300	27,750	24,860	693,594,000
28/07/2023	27,900	-0.70 ▼	-2.51	28,600	28,250	27,700	76,430	2,132,397,000
27/07/2023	28,600	-0.20 ▼	-0.70	28,800	28,900	28,400	15,990	457,314,000
26/07/2023	28,800	0.10 ▲	0.35	28,700	28,900	28,550	8,380	241,344,000
25/07/2023	28,700	-0.30 ▼	-1.05	29,000	29,000	28,100	25,050	718,935,000
24/07/2023	29,000	0.00 ■■	0.00	29,000	29,500	28,950	28,610	829,690,000
21/07/2023	29,000	0.10 ▲	0.34	28,900	29,150	28,800	16,720	484,880,000
20/07/2023	28,900	0.40 ▲	1.38	28,500	28,950	28,400	8,770	253,453,000
19/07/2023	28,500	0.40 ▲	1.40	28,100	29,500	28,000	45,280	1,290,480,000
18/07/2023	28,100	0.00 ■■	0.00	28,100	28,400	27,950	22,680	637,308,000
17/07/2023	28,100	-0.05 ▼	-0.18	28,150	28,300	28,100	17,880	502,428,000
14/07/2023	28,150	-0.25 ▼	-0.89	28,400	28,600	28,050	13,310	374,676,500
13/07/2023	28,400	0.30 ▲	1.06	28,100	28,500	28,100	16,140	458,376,000
12/07/2023	28,100	-0.20 ▼	-0.71	28,300	28,500	27,900	13,170	370,077,000
11/07/2023	28,300	0.20 ▲	0.71	28,100	28,700	27,700	23,410	662,503,000
10/07/2023	28,100	0.15 ▲	0.53	27,950	28,300	27,850	24,580	690,698,000
07/07/2023	27,950	1.25 ▲	4.47	26,700	27,950	26,300	40,510	1,132,254,500
06/07/2023	26,700	-0.10 ▼	-0.37	26,800	26,850	26,500	10,470	279,549,000
05/07/2023	26,800	0.15 ▲	0.56	26,650	27,000	26,600	10,110	270,948,000
04/07/2023	26,650	-0.05 ▼	-0.19	26,700	26,900	26,500	5,850	155,902,500
03/07/2023	26,700	0.10 ▲	0.37	26,600	26,900	26,500	9,510	253,917,000
30/06/2023	26,600	0.05 ▲	0.19	26,550	26,950	26,450	11,540	306,964,000
29/06/2023	26,550	-0.45 ▼	-1.69	27,000	27,000	26,550	19,260	511,353,000
28/06/2023	27,000	0.00 ■■	0.00	27,000	27,150	26,900	18,660	503,820,000
27/06/2023	27,000	-0.10 ▼	-0.37	27,100	27,300	26,900	20,770	560,790,000
26/06/2023	27,100	-0.30 ▼	-1.11	27,400	27,500	26,700	21,280	576,688,000
23/06/2023	27,400	-0.10 ▼	-0.36	27,500	27,700	27,200	17,470	478,678,000
22/06/2023	27,500	0.25 ▲	0.91	27,250	27,650	27,250	33,390	918,225,000
21/06/2023	27,250	0.15 ▲	0.55	27,100	27,250	26,950	17,420	474,695,000
20/06/2023	27,100	0.50 ▲	1.85	26,600	27,100	26,600	14,150	383,465,000
19/06/2023	26,600	-0.40 ▼	-1.50	27,000	27,000	26,500	7,230	192,318,000
16/06/2023	27,000	-0.30 ▼	-1.11	27,300	27,500	27,000	8,710	235,170,000
15/06/2023	27,300	0.15 ▲	0.55	27,150	27,300	26,800	9,330	254,709,000
14/06/2023	27,150	-0.25 ▼	-0.92	27,400	27,500	27,100	6,400	173,760,000
13/06/2023	27,400	0.10 ▲	0.36	27,300	27,700	27,000	11,030	302,222,000
12/06/2023	27,300	0.15 ▲	0.55	27,150	27,350	26,850	13,270	362,271,000
09/06/2023	27,150	-0.05 ▼	-0.18	27,200	27,350	25,450	15,420	418,653,000
08/06/2023	29,100	-0.45 ▼	-1.55	29,550	30,000	29,000	26,090	759,219,000
07/06/2023	29,550	-0.05 ▼	-0.17	29,600	29,900	29,500	14,040	414,882,000
06/06/2023	29,600	0.00 ■■	0.00	29,600	29,600	29,100	12,970	383,912,000
05/06/2023	29,600	0.30 ▲	1.01	29,300	29,650	28,800	28,590	846,264,000
02/06/2023	29,300	0.30 ▲	1.02	29,000	29,550	28,700	26,430	774,399,000
01/06/2023	29,000	0.10 ▲	0.34	28,900	29,700	28,750	35,860	1,039,940,000
31/05/2023	28,900	0.90 ▲	3.11	28,000	28,950	28,000	37,660	1,088,374,000
30/05/2023	28,000	0.20 ▲	0.71	27,800	28,000	27,550	24,040	673,120,000
29/05/2023	27,800	-0.30 ▼	-1.08	28,100	28,800	27,750	23,640	657,192,000
26/05/2023	28,100	1.15 ▲	4.09	26,950	28,100	27,000	31,870	895,547,000
25/05/2023	26,950	0.75 ▲	2.78	26,200	27,300	26,150	37,670	1,015,206,500
24/05/2023	26,200	0.05 ▲	0.19	26,150	26,600	26,050	11,170	292,654,000
23/05/2023	26,150	-0.45 ▼	-1.72	26,600	26,850	26,150	10,180	266,207,000
22/05/2023	26,600	0.10 ▲	0.38	26,500	26,950	26,500	11,790	313,614,000
19/05/2023	26,500	0.50 ▲	1.89	26,000	26,500	26,000	12,080	320,120,000
18/05/2023	26,000	0.00 ■■	0.00	26,000	26,200	25,700	9,380	243,880,000
17/05/2023	26,000	-0.65 ▼	-2.50	26,650	26,700	26,000	13,090	340,340,000
16/05/2023	26,650	0.05 ▲	0.19	26,600	26,900	26,400	6,590	175,623,500
15/05/2023	26,600	-0.70 ▼	-2.63	27,300	27,400	26,600	21,490	571,634,000
12/05/2023	27,300	0.10 ▲	0.37	27,200	27,450	27,050	13,420	366,366,000
11/05/2023	27,200	-0.20 ▼	-0.74	27,400	27,450	26,900	22,310	606,832,000
10/05/2023	27,400	0.55 ▲	2.01	26,850	27,700	27,000	35,430	970,782,000
09/05/2023	26,850	-0.15 ▼	-0.56	27,000	27,200	26,700	26,000	698,100,000
08/05/2023	27,000	0.60 ▲	2.22	26,400	27,350	26,400	30,710	829,170,000
05/05/2023	26,400	-0.20 ▼	-0.76	26,600	26,850	26,000	25,430	671,352,000
04/05/2023	26,600	1.30 ▲	4.89	25,300	26,850	25,300	48,990	1,303,134,000
28/04/2023	25,300	1.30 ▲	5.14	24,000	25,350	24,200	40,770	1,031,481,000
27/04/2023	24,000	0.00 ■■	0.00	24,000	24,400	23,950	7,840	188,160,000
26/04/2023	24,000	0.35 ▲	1.46	23,650	24,000	23,500	8,070	193,680,000
25/04/2023	23,650	-0.45 ▼	-1.90	24,100	24,100	23,650	10,510	248,561,500
24/04/2023	24,100	-0.20 ▼	-0.83	24,300	24,500	23,750	12,030	289,923,000
21/04/2023	24,300	-0.85 ▼	-3.50	25,150	25,150	24,000	16,600	403,380,000
20/04/2023	25,150	0.15 ▲	0.60	25,000	25,700	24,800	16,310	410,196,500
19/04/2023	25,000	1.60 ▲	6.40	23,400	25,000	23,500	38,410	960,250,000
18/04/2023	23,400	0.40 ▲	1.71	23,000	23,600	22,950	4,450	104,130,000
17/04/2023	23,000	-0.30 ▼	-1.30	23,300	23,200	22,850	3,470	79,810,000
14/04/2023	23,300	-0.40 ▼	-1.72	23,700	23,650	23,200	7,890	183,837,000
13/04/2023	23,700	-0.40 ▼	-1.69	24,100	23,900	23,300	3,690	87,453,000
12/04/2023	24,100	0.55 ▲	2.28	23,550	24,300	23,650	12,930	311,613,000
11/04/2023	23,550	-0.05 ▼	-0.21	23,600	23,550	23,400	4,620	108,801,000
10/04/2023	23,600	0.70 ▲	2.97	22,900	23,900	22,900	11,610	273,996,000
07/04/2023	22,900	0.10 ▲	0.44	22,800	22,900	22,600	8,600	196,940,000
06/04/2023	22,800	0.00 ■■	0.00	22,800	22,900	22,600	8,720	198,816,000
05/04/2023	22,800	0.00 ■■	0.00	22,800	22,850	22,500	4,120	93,936,000
04/04/2023	22,800	0.00 ■■	0.00	22,800	22,950	22,750	8,390	191,292,000
03/04/2023	22,800	0.50 ▲	2.19	22,300	23,000	22,000	7,300	166,440,000
31/03/2023	22,300	0.55 ▲	2.47	21,750	22,500	21,750	10,720	239,056,000
30/03/2023	21,750	0.00 ■■	0.00	21,750	21,800	21,500	5,260	114,405,000
29/03/2023	21,750	-0.40 ▼	-1.84	22,150	22,150	21,750	3,090	67,207,500
28/03/2023	22,150	0.15 ▲	0.68	22,000	22,200	21,900	5,530	122,489,500
27/03/2023	22,000	3.65 ▲	16.59	18,350	22,000	21,600	6,040	132,880,000
24/03/2023	21,900	5.10 ▲	23.29	16,800	22,000	21,700	5,570	121,983,000
22/03/2023	21,700	0.00 ■■	0.00	21,700	21,700	21,250	8,370	181,629,000
21/03/2023	21,700	-0.20 ▼	-0.92	21,900	21,850	21,500	2,300	49,910,000
20/03/2023	21,900	-0.40 ▼	-1.83	22,300	22,250	21,100	2,430	53,217,000
17/03/2023	22,300	0.30 ▲	1.35	22,000	22,500	21,600	1,590	35,457,000
16/03/2023	22,000	-0.40 ▼	-1.82	22,400	22,000	21,700	6,950	152,900,000
15/03/2023	22,400	0.50 ▲	2.23	21,900	22,500	22,150	6,720	150,528,000
14/03/2023	21,900	-0.20 ▼	-0.91	22,100	22,000	21,600	2,090	45,771,000
13/03/2023	22,100	-0.10 ▼	-0.45	22,200	22,500	21,550	4,640	102,544,000
10/03/2023	22,200	-0.20 ▼	-0.90	22,400	22,350	22,000	6,630	147,186,000
09/03/2023	22,400	0.05 ▲	0.22	22,350	22,400	22,000	2,230	49,952,000
08/03/2023	22,350	0.00 ■■	0.00	22,350	22,350	21,950	5,350	119,572,500
07/03/2023	22,350	0.35 ▲	1.57	22,000	22,400	21,800	2,070	46,264,500
06/03/2023	22,000	0.00 ■■	0.00	22,000	22,450	20,500	3,070	67,540,000
03/03/2023	22,000	-0.25 ▼	-1.14	22,250	22,650	22,000	5,450	119,900,000
02/03/2023	22,250	-0.25 ▼	-1.12	22,500	22,450	22,000	5,750	127,937,500
01/03/2023	22,500	0.25 ▲	1.11	22,250	22,500	22,100	6,690	150,525,000
28/02/2023	22,250	0.00 ■■	0.00	22,250	22,250	21,600	1,430	31,817,500
27/02/2023	22,250	-0.05 ▼	-0.22	22,300	22,300	21,000	11,460	254,985,000
24/02/2023	22,300	-0.60 ▼	-2.69	22,900	22,900	22,000	1,260	28,098,000
23/02/2023	22,900	0.50 ▲	2.18	22,400	22,900	21,750	7,030	160,987,000
22/02/2023	22,400	-0.50 ▼	-2.23	22,900	22,900	22,300	5,200	116,480,000
21/02/2023	22,900	-0.05 ▼	-0.22	22,950	23,100	22,800	7,670	175,643,000
20/02/2023	22,950	0.90 ▲	3.92	22,050	22,950	22,100	10,120	232,254,000
17/02/2023	22,050	-0.05 ▼	-0.23	22,100	22,400	21,700	2,440	53,802,000
16/02/2023	22,100	0.25 ▲	1.13	21,850	22,150	21,600	5,170	114,257,000
15/02/2023	21,850	0.50 ▲	2.29	21,350	22,200	21,400	3,410	74,508,500
14/02/2023	21,350	0.50 ▲	2.34	20,850	21,800	21,000	2,240	47,824,000
13/02/2023	20,850	-0.95 ▼	-4.56	21,800	21,350	20,600	4,640	96,744,000
10/02/2023	21,800	-0.40 ▼	-1.83	22,200	22,150	21,500	5,830	127,094,000
09/02/2023	22,200	0.10 ▲	0.45	22,100	22,450	22,150	1,340	29,748,000
08/02/2023	22,100	0.10 ▲	0.45	22,000	22,300	21,550	5,240	115,804,000
07/02/2023	22,000	-0.40 ▼	-1.82	22,400	22,500	22,000	5,160	113,520,000
06/02/2023	22,400	-0.40 ▼	-1.79	22,800	22,600	21,250	4,950	110,880,000
03/02/2023	22,800	0.25 ▲	1.10	22,550	23,000	22,350	9,970	227,316,000
02/02/2023	22,550	-0.30 ▼	-1.33	22,850	23,900	22,100	23,510	530,150,500
01/02/2023	22,850	-1.70 ▼	-7.44	24,550	24,600	22,850	25,560	584,046,000
31/01/2023	24,550	0.00 ■■	0.00	24,550	24,550	23,850	10,460	256,793,000
30/01/2023	24,550	-0.30 ▼	-1.22	24,850	24,850	24,000	10,710	262,930,500
27/01/2023	24,850	0.90 ▲	3.62	23,950	25,000	24,200	11,350	282,047,500
19/01/2023	23,950	0.45 ▲	1.88	23,500	24,150	23,200	7,410	177,469,500
18/01/2023	23,500	0.10 ▲	0.43	23,400	23,650	23,100	5,420	127,370,000
17/01/2023	23,400	0.15 ▲	0.64	23,250	23,550	23,000	11,090	259,506,000
16/01/2023	23,250	-0.10 ▼	-0.43	23,350	23,350	22,600	4,290	99,742,500
13/01/2023	23,350	0.40 ▲	1.71	22,950	23,450	22,500	3,180	74,253,000
12/01/2023	22,950	0.05 ▲	0.22	22,900	23,200	22,850	4,520	103,734,000
11/01/2023	22,900	0.05 ▲	0.22	22,850	23,500	22,900	3,630	83,127,000
10/01/2023	22,850	0.15 ▲	0.66	22,700	23,400	22,700	8,380	191,483,000
09/01/2023	22,700	-0.20 ▼	-0.88	22,900	23,750	22,500	2,620	59,474,000
06/01/2023	22,900	-0.60 ▼	-2.62	23,500	23,800	22,900	8,650	198,085,000
05/01/2023	23,500	-0.40 ▼	-1.70	23,900	24,000	22,850	7,830	184,005,000
04/01/2023	23,900	1.10 ▲	4.60	22,800	24,200	22,800	11,360	271,504,000
03/01/2023	22,800	1.45 ▲	6.36	21,350	22,800	21,800	17,360	395,808,000
30/12/2022	21,350	0.05 ▲	0.23	21,300	21,500	21,250	7,700	164,395,000
29/12/2022	21,300	-0.10 ▼	-0.47	21,400	21,700	21,200	5,760	122,688,000
28/12/2022	21,400	0.45 ▲	2.10	20,950	21,500	20,700	4,740	101,436,000
27/12/2022	20,950	0.00 ■■	0.00	20,950	20,950	20,250	6,820	142,879,000
26/12/2022	20,950	-0.40 ▼	-1.91	21,350	21,500	20,650	9,960	208,662,000
23/12/2022	21,350	0.15 ▲	0.70	21,200	21,400	21,000	6,880	146,888,000
22/12/2022	21,200	0.10 ▲	0.47	21,100	21,450	20,500	2,950	62,540,000
21/12/2022	21,100	0.10 ▲	0.47	21,000	21,800	20,600	20,270	427,697,000
20/12/2022	21,000	-0.80 ▼	-3.81	21,800	21,250	20,400	17,830	374,430,000
19/12/2022	21,800	0.35 ▲	1.61	21,450	22,300	21,550	11,840	258,112,000
15/12/2022	21,350	-0.05 ▼	-0.23	21,400	21,550	21,350	5,640	120,414,000
14/12/2022	21,400	0.40 ▲	1.87	21,000	21,800	21,100	14,520	310,728,000
13/12/2022	21,000	0.00 ■■	0.00	21,000	21,200	20,500	5,480	115,080,000
12/12/2022	21,000	-0.55 ▼	-2.62	21,550	22,000	21,000	8,320	174,720,000
11/12/2022	21,550	0.15 ▲	0.70	21,400	21,700	21,150	6,540	140,937,000
09/12/2022	21,550	0.15 ▲	0.70	21,400	21,700	21,150	6,540	140,937,000
08/12/2022	21,400	0.90 ▲	4.21	20,500	21,850	20,000	10,410	222,774,000
07/12/2022	20,500	-0.25 ▼	-1.22	20,750	20,800	19,300	18,980	389,090,000
06/12/2022	20,750	-1.45 ▼	-6.99	22,200	22,100	20,750	23,060	478,495,000
05/12/2022	22,200	0.65 ▲	2.93	21,550	22,600	21,600	21,580	479,076,000
04/12/2022	21,550	0.15 ▲	0.70	21,400	21,900	20,500	12,890	277,779,500
02/12/2022	21,550	0.15 ▲	0.70	21,400	21,900	20,500	12,890	277,779,500
01/12/2022	21,400	0.50 ▲	2.34	20,900	22,000	21,000	32,030	685,442,000
30/11/2022	20,900	0.65 ▲	3.11	20,250	21,200	20,250	12,730	266,057,000
29/11/2022	20,250	-0.40 ▼	-1.98	20,650	20,700	20,000	14,140	286,335,000
28/11/2022	20,650	1.35 ▲	6.54	19,300	20,650	19,800	25,650	529,672,500
27/11/2022	19,300	0.40 ▲	2.07	18,900	19,300	18,850	10,520	203,036,000
25/11/2022	19,300	0.40 ▲	2.07	18,900	19,300	18,850	10,520	203,036,000
24/11/2022	18,900	0.00 ■■	0.00	18,900	19,600	18,500	22,150	418,635,000
23/11/2022	18,900	-0.10 ▼	-0.53	19,000	19,350	18,550	14,210	268,569,000
22/11/2022	19,000	0.30 ▲	1.58	18,700	20,000	18,900	38,720	735,680,000
21/11/2022	18,700	0.90 ▲	4.81	17,800	18,700	18,300	14,990	280,313,000
20/11/2022	17,800	1.15 ▲	6.46	16,650	17,800	16,700	20,220	359,916,000
18/11/2022	17,800	1.15 ▲	6.46	16,650	17,800	16,700	20,220	359,916,000
17/11/2022	16,650	1.05 ▲	6.31	15,600	16,650	16,200	4,200	69,930,000
16/11/2022	15,600	1.00 ▲	6.41	14,600	15,600	15,000	10,260	160,056,000
15/11/2022	14,600	-0.90 ▼	-6.16	15,500	14,800	14,450	37,040	540,784,000
14/11/2022	15,500	-0.80 ▼	-5.16	16,300	15,900	15,200	18,290	283,495,000
13/11/2022	16,300	-0.30 ▼	-1.84	16,600	17,350	16,200	16,370	266,831,000
11/11/2022	16,300	-0.30 ▼	-1.84	16,600	17,350	16,200	16,370	266,831,000
10/11/2022	16,600	-1.20 ▼	-7.23	17,800	17,000	16,600	66,920	1,110,872,000
09/11/2022	17,800	0.80 ▲	4.49	17,000	18,500	17,500	21,220	377,716,000
08/11/2022	17,500	0.50 ▲	2.86	17,000	18,100	16,650	15,990	279,825,000
07/11/2022	17,000	-1.00 ▼	-5.88	18,000	18,000	16,750	38,490	654,330,000
06/11/2022	18,000	-0.50 ▼	-2.78	18,500	18,200	17,250	10,450	188,100,000
04/11/2022	18,000	-0.50 ▼	-2.78	18,500	18,200	17,250	10,450	188,100,000
03/11/2022	18,500	-0.30 ▼	-1.62	18,800	19,000	18,400	8,660	160,210,000
02/11/2022	18,800	-0.30 ▼	-1.60	19,100	19,100	18,500	16,090	302,492,000
01/11/2022	19,100	-0.40 ▼	-2.09	19,500	19,700	18,900	23,490	448,659,000
31/10/2022	19,500	0.10 ▲	0.51	19,400	19,700	18,850	23,400	456,300,000
28/10/2022	19,400	-0.20 ▼	-1.03	19,600	20,150	19,250	15,960	309,624,000
27/10/2022	19,600	1.65 ▲	8.42	17,950	19,600	17,100	24,200	474,320,000
26/10/2022	18,350	1.55 ▲	8.45	16,800	18,500	17,000	15,900	291,765,000
25/10/2022	17,950	1.15 ▲	6.41	16,800	17,950	15,650	58,170	1,044,151,500
24/10/2022	16,800	-1.25 ▼	-7.44	18,050	17,950	16,800	39,170	658,056,000
21/10/2022	18,050	-1.35 ▼	-7.48	19,400	19,400	18,050	72,900	1,315,845,000
20/10/2022	19,400	0.10 ▲	0.52	19,300	19,850	18,400	45,000	873,000,000
19/10/2022	19,300	-1.40 ▼	-7.25	20,700	20,500	19,300	90,860	1,753,598,000
18/10/2022	20,700	-1.00 ▼	-4.83	21,700	21,750	20,700	93,850	1,942,695,000
17/10/2022	21,700	-0.20 ▼	-0.92	21,900	22,100	21,000	30,210	655,557,000
16/10/2022	21,900	0.55 ▲	2.51	21,350	22,200	21,500	21,350	467,565,000
14/10/2022	21,900	0.55 ▲	2.51	21,350	22,200	21,500	21,350	467,565,000
13/10/2022	21,350	0.10 ▲	0.47	21,250	22,000	21,100	20,820	444,507,000
12/10/2022	21,250	0.85 ▲	4.00	20,400	21,650	20,100	19,560	415,650,000
11/10/2022	20,400	-1.50 ▼	-7.35	21,900	22,100	20,400	53,210	1,085,484,000
07/10/2022	21,000	-1.55 ▼	-7.38	22,550	22,500	21,000	61,940	1,300,740,000
06/10/2022	22,550	-1.60 ▼	-7.10	24,150	24,700	22,550	30,920	697,246,000
05/10/2022	24,150	1.55 ▲	6.42	22,600	24,150	22,850	29,150	703,972,500
04/10/2022	22,600	-0.85 ▼	-3.76	23,450	24,000	22,600	48,980	1,106,948,000
03/10/2022	23,450	-1.65 ▼	-7.04	25,100	25,500	23,350	45,850	1,075,182,500
02/10/2022	25,100	-1.00 ▼	-3.98	26,100	25,800	24,300	75,930	1,905,843,000
30/09/2022	25,100	-1.00 ▼	-3.98	26,100	25,800	24,300	75,930	1,905,843,000
29/09/2022	26,100	-1.80 ▼	-6.90	27,900	28,600	26,000	77,200	2,014,920,000
28/09/2022	27,900	-1.65 ▼	-5.91	29,550	29,500	27,750	75,780	2,114,262,000
27/09/2022	29,550	-1.45 ▼	-4.91	31,000	31,000	29,550	60,480	1,787,184,000
26/09/2022	31,000	-1.45 ▼	-4.68	32,450	32,000	30,200	49,440	1,532,640,000
23/09/2022	32,450	0.45 ▲	1.39	32,000	32,450	31,450	27,440	890,428,000
22/09/2022	32,000	-0.50 ▼	-1.56	32,500	32,000	31,350	30,170	965,440,000
21/09/2022	32,500	0.60 ▲	1.85	31,900	32,500	31,000	18,760	609,700,000
20/09/2022	31,900	0.05 ▲	0.16	31,850	32,200	30,750	38,750	1,236,125,000
19/09/2022	31,850	-2.35 ▼	-7.38	34,200	34,000	31,850	69,020	2,198,287,000
16/09/2022	34,200	-1.30 ▼	-3.80	35,500	35,700	34,050	54,700	1,870,740,000
15/09/2022	35,500	0.15 ▲	0.42	35,350	36,600	34,500	51,070	1,812,985,000
14/09/2022	35,350	-0.45 ▼	-1.27	35,800	35,700	34,900	30,400	1,074,640,000
13/09/2022	35,800	0.75 ▲	2.09	35,050	36,300	34,900	59,780	2,140,124,000
12/09/2022	35,050	-0.75 ▼	-2.14	35,800	35,650	34,200	68,650	2,406,182,500
09/09/2022	35,600	-0.20 ▼	-0.56	35,800	36,200	33,800	137,470	4,893,932,000
08/09/2022	35,800	-1.20 ▼	-3.35	37,000	37,400	35,800	52,590	1,882,722,000
07/09/2022	37,000	-1.95 ▼	-5.27	38,950	38,750	36,300	114,450	4,234,650,000
06/09/2022	38,950	-0.85 ▼	-2.18	39,800	40,000	38,550	67,690	2,636,525,500
05/09/2022	39,800	-0.60 ▼	-1.51	40,400	40,500	39,600	26,940	1,072,212,000
04/09/2022	40,400	1.00 ▲	2.48	39,400	40,400	38,600	45,170	1,824,868,000
02/09/2022	40,400	1.00 ▲	2.48	39,400	40,400	38,600	45,170	1,824,868,000
01/09/2022	40,400	1.00 ▲	2.48	39,400	40,400	38,600	45,170	1,824,868,000
31/08/2022	40,400	1.00 ▲	2.48	39,400	40,400	38,600	45,170	1,824,868,000
30/08/2022	39,400	0.40 ▲	1.02	39,000	40,500	38,900	44,310	1,745,814,000
29/08/2022	39,000	-1.30 ▼	-3.33	40,300	39,750	37,500	94,430	3,682,770,000
28/08/2022	40,300	-0.15 ▼	-0.37	40,450	41,350	40,000	69,990	2,820,597,000
26/08/2022	40,300	-0.15 ▼	-0.37	40,450	41,350	40,000	69,990	2,820,597,000
25/08/2022	40,450	-1.05 ▼	-2.60	41,500	41,450	40,250	75,320	3,046,694,000
24/08/2022	41,500	0.70 ▲	1.69	40,800	41,700	40,300	68,920	2,860,180,000
23/08/2022	40,800	2.00 ▲	4.90	38,800	40,900	38,400	107,270	4,376,616,000
22/08/2022	38,800	0.90 ▲	2.32	37,900	38,950	37,000	80,140	3,109,432,000
21/08/2022	37,900	-0.50 ▼	-1.32	38,400	39,200	37,700	55,920	2,119,368,000
19/08/2022	37,900	-0.50 ▼	-1.32	38,400	39,200	37,700	55,920	2,119,368,000
18/08/2022	38,400	-0.75 ▼	-1.95	39,150	39,150	38,100	61,090	2,345,856,000
17/08/2022	39,150	-0.30 ▼	-0.77	39,450	40,200	38,750	85,620	3,352,023,000
16/08/2022	39,450	0.25 ▲	0.63	39,200	40,100	38,900	42,270	1,667,551,500
15/08/2022	39,200	0.50 ▲	1.28	38,700	40,000	39,000	61,990	2,430,008,000
12/08/2022	38,700	2.50 ▲	6.46	36,200	38,700	35,600	207,470	8,029,089,000
11/08/2022	36,200	-0.55 ▼	-1.52	36,750	37,200	35,600	53,860	1,949,732,000
10/08/2022	36,750	1.95 ▲	5.31	34,800	37,000	35,000	91,520	3,363,360,000
09/08/2022	34,800	0.20 ▲	0.57	34,600	35,200	33,600	132,540	4,612,392,000
08/08/2022	34,600	-1.00 ▼	-2.89	35,600	36,100	34,500	78,070	2,701,222,000
07/08/2022	35,600	-0.20 ▼	-0.56	35,800	36,050	35,450	39,580	1,409,048,000
05/08/2022	35,600	-0.20 ▼	-0.56	35,800	36,050	35,450	39,580	1,409,048,000
04/08/2022	35,800	-1.20 ▼	-3.35	37,000	37,300	35,700	79,520	2,846,816,000
03/08/2022	37,000	0.45 ▲	1.22	36,550	37,600	36,050	67,730	2,506,010,000
02/08/2022	36,550	-0.25 ▼	-0.68	36,800	37,000	36,000	32,190	1,176,544,500
01/08/2022	36,800	0.30 ▲	0.82	36,500	37,000	36,000	48,220	1,774,496,000
29/07/2022	36,500	-0.10 ▼	-0.27	36,600	37,000	36,400	15,980	583,270,000
28/07/2022	36,600	1.50 ▲	4.10	35,100	37,200	35,500	43,470	1,591,002,000
27/07/2022	35,100	0.00 ■■	0.00	35,100	35,950	34,400	17,990	631,449,000
26/07/2022	35,100	-0.75 ▼	-2.14	35,850	36,000	35,100	15,470	542,997,000
25/07/2022	35,850	0.75 ▲	2.09	35,100	36,250	34,900	23,540	843,909,000
24/07/2022	35,100	0.00 ■■	0.00	35,100	35,850	34,850	20,220	709,722,000
22/07/2022	35,100	0.00 ■■	0.00	35,100	35,850	34,850	20,220	709,722,000
21/07/2022	35,100	-0.35 ▼	-1.00	35,450	35,500	35,000	19,180	673,218,000
20/07/2022	35,450	0.85 ▲	2.40	34,600	36,000	34,900	29,710	1,053,219,500
19/07/2022	34,600	0.70 ▲	2.02	33,900	35,000	33,500	24,900	861,540,000
18/07/2022	33,900	-0.60 ▼	-1.77	34,500	34,700	33,850	27,740	940,386,000
17/07/2022	34,000	-0.50 ▼	-1.47	34,500	34,800	33,700	28,220	959,480,000
15/07/2022	34,000	-0.50 ▼	-1.47	34,500	34,800	33,700	28,220	959,480,000
14/07/2022	34,500	1.35 ▲	3.91	33,150	34,500	32,300	26,760	923,220,000
13/07/2022	33,150	0.70 ▲	2.11	32,450	33,900	32,550	26,180	867,867,000
12/07/2022	32,450	2.10 ▲	6.47	30,350	32,450	30,350	16,340	530,233,000
11/07/2022	30,350	-0.75 ▼	-2.47	31,100	31,500	30,100	14,670	445,234,500
10/07/2022	31,100	1.20 ▲	3.86	29,900	31,500	30,100	11,980	372,578,000
08/07/2022	31,100	1.20 ▲	3.86	29,900	31,500	30,100	11,980	372,578,000
07/07/2022	29,900	-0.30 ▼	-1.00	30,200	30,800	29,450	16,220	484,978,000
06/07/2022	30,200	-1.40 ▼	-4.64	31,600	31,900	30,200	17,030	514,306,000
05/07/2022	31,600	-0.40 ▼	-1.27	32,000	32,800	31,600	16,340	516,344,000
04/07/2022	32,000	-0.80 ▼	-2.50	32,800	33,500	32,000	17,870	571,840,000
03/07/2022	32,800	0.00 ■■	0.00	32,800	32,800	31,500	23,990	786,872,000
01/07/2022	32,800	0.00 ■■	0.00	32,800	32,800	31,500	23,990	786,872,000
30/06/2022	32,800	-0.80 ▼	-2.44	33,600	33,750	32,000	18,220	597,616,000
29/06/2022	33,600	0.10 ▲	0.30	33,500	34,400	33,000	18,420	618,912,000
28/06/2022	33,500	0.80 ▲	2.39	32,700	33,700	32,700	15,700	525,950,000
27/06/2022	32,700	1.20 ▲	3.67	31,500	33,300	31,400	24,650	806,055,000
24/06/2022	31,500	-0.80 ▼	-2.54	32,300	33,000	31,500	17,680	556,920,000
23/06/2022	32,300	0.70 ▲	2.17	31,600	32,500	31,500	10,870	351,101,000
22/06/2022	33,500	0.80 ▲	2.39	32,700	34,500	32,900	20,560	688,760,000
21/06/2022	32,700	-0.25 ▼	-0.76	32,950	34,150	31,500	52,870	1,728,849,000
20/06/2022	32,950	-2.05 ▼	-6.22	35,000	35,500	32,950	35,820	1,180,269,000
17/06/2022	35,000	-1.00 ▼	-2.86	36,000	35,500	34,000	32,930	1,152,550,000
16/06/2022	36,000	-0.60 ▼	-1.67	36,600	37,250	35,500	46,030	1,657,080,000
15/06/2022	36,600	0.75 ▲	2.05	35,850	36,600	35,350	63,800	2,335,080,000
14/06/2022	35,850	1.05 ▲	2.93	34,800	36,000	33,500	47,090	1,688,176,500
13/06/2022	34,800	-2.60 ▼	-7.47	37,400	36,400	34,800	71,490	2,487,852,000
12/06/2022	37,400	-2.80 ▼	-7.49	40,200	40,800	37,400	83,760	3,132,624,000
10/06/2022	37,400	-2.80 ▼	-7.49	40,200	40,800	37,400	83,760	3,132,624,000
09/06/2022	40,200	1.60 ▲	3.98	38,600	41,250	38,700	71,570	2,877,114,000
08/06/2022	38,600	2.50 ▲	6.48	36,100	38,600	36,300	47,910	1,849,326,000
07/06/2022	36,100	0.90 ▲	2.49	35,200	36,200	33,900	77,740	2,806,414,000
06/06/2022	35,200	-0.20 ▼	-0.57	35,400	36,600	35,000	53,280	1,875,456,000
05/06/2022	35,400	-0.50 ▼	-1.41	35,900	36,450	35,200	35,420	1,253,868,000
03/06/2022	35,400	-0.50 ▼	-1.41	35,900	36,450	35,200	35,420	1,253,868,000
02/06/2022	35,900	0.95 ▲	2.65	34,950	36,500	34,800	96,190	3,453,221,000
01/06/2022	34,950	-0.75 ▼	-2.15	35,700	35,800	34,950	47,140	1,647,543,000
31/05/2022	35,700	-0.15 ▼	-0.42	35,850	35,850	35,000	56,090	2,002,413,000
30/05/2022	35,850	1.05 ▲	2.93	34,800	36,000	34,600	63,210	2,266,078,500
29/05/2022	34,800	-0.10 ▼	-0.29	34,900	35,500	34,800	41,610	1,448,028,000
27/05/2022	34,800	-0.10 ▼	-0.29	34,900	35,500	34,800	41,610	1,448,028,000
26/05/2022	34,900	-0.10 ▼	-0.29	35,000	35,600	34,500	46,440	1,620,756,000
25/05/2022	35,000	1.00 ▲	2.86	34,000	35,500	33,600	53,430	1,870,050,000
24/05/2022	34,000	0.05 ▲	0.15	33,950	34,000	32,000	35,030	1,191,020,000
23/05/2022	33,950	1.00 ▲	2.95	32,950	34,800	33,150	42,000	1,425,900,000
22/05/2022	32,950	0.45 ▲	1.37	32,500	33,500	30,500	90,740	2,989,883,000
20/05/2022	32,950	0.45 ▲	1.37	32,500	33,500	30,500	90,740	2,989,883,000
19/05/2022	32,500	0.00 ■■	0.00	32,500	32,950	31,000	54,830	1,781,975,000
18/05/2022	32,500	0.10 ▲	0.31	32,400	33,500	32,000	25,500	828,750,000
17/05/2022	32,400	1.80 ▲	5.56	30,600	32,700	29,400	43,040	1,394,496,000
16/05/2022	30,600	-2.30 ▼	-7.52	32,900	34,000	30,600	99,800	3,053,880,000
13/05/2022	32,900	-2.45 ▼	-7.45	35,350	35,300	32,900	117,450	3,864,105,000
12/05/2022	35,350	-2.65 ▼	-7.50	38,000	37,800	35,350	57,850	2,044,997,500
11/05/2022	38,000	-1.00 ▼	-2.63	39,000	39,600	37,000	79,630	3,025,940,000
10/05/2022	39,000	1.85 ▲	4.74	37,150	39,000	34,550	119,800	4,672,200,000
09/05/2022	37,150	-2.75 ▼	-7.40	39,900	38,000	37,150	97,180	3,610,237,000
29/04/2022	44,000	0.10 ▲	0.23	43,900	46,000	43,800	71,970	3,166,680,000
28/04/2022	43,900	2.85 ▲	6.49	41,050	43,900	41,500	64,650	2,838,135,000
27/04/2022	41,050	-0.95 ▼	-2.31	42,000	42,400	40,200	97,640	4,008,122,000
26/04/2022	42,000	-0.75 ▼	-1.79	42,750	42,800	39,800	135,520	5,691,840,000
25/04/2022	42,750	-3.20 ▼	-7.49	45,950	46,450	42,750	75,890	3,244,297,500
23/04/2022	45,950	-3.45 ▼	-7.51	49,400	48,800	45,950	463,840	21,313,448,000
22/04/2022	45,950	-3.45 ▼	-7.51	49,400	48,800	45,950	463,840	21,313,448,000
21/04/2022	49,400	-3.70 ▼	-7.49	53,100	49,400	49,400	59,530	2,940,782,000
20/04/2022	53,100	-3.90 ▼	-7.34	57,000	53,100	53,100	20,730	1,100,763,000
19/04/2022	57,000	-4.20 ▼	-7.37	61,200	61,500	57,000	135,240	7,708,680,000
18/04/2022	61,200	0.00 ■■	0.00	61,200	63,000	59,100	162,190	9,926,028,000
16/04/2022	61,200	2.30 ▲	3.76	58,900	62,500	58,100	216,420	13,244,904,000
15/04/2022	61,200	2.30 ▲	3.76	58,900	62,500	58,100	216,420	13,244,904,000
14/04/2022	58,900	1.20 ▲	2.04	57,700	60,400	57,800	118,280	6,966,692,000
13/04/2022	57,700	3.70 ▲	6.41	54,000	57,700	53,500	143,220	8,263,794,000
12/04/2022	54,000	-0.50 ▼	-0.93	54,500	56,500	54,000	88,230	4,764,420,000
08/04/2022	54,500	-4.00 ▼	-7.34	58,500	59,800	54,500	106,160	5,785,720,000
07/04/2022	58,500	1.20 ▲	2.05	57,300	60,200	56,500	193,590	11,325,015,000
06/04/2022	57,300	-2.10 ▼	-3.66	59,400	60,000	57,200	139,890	8,015,697,000
05/04/2022	59,400	-0.60 ▼	-1.01	60,000	60,100	58,800	89,170	5,296,698,000
04/04/2022	60,000	2.60 ▲	4.33	57,400	60,500	57,700	144,710	8,682,600,000
01/04/2022	57,400	0.00 ■■	0.00	57,400	58,900	56,900	146,030	8,382,122,000
31/03/2022	57,400	2.40 ▲	4.18	55,000	58,500	55,100	305,060	17,510,444,000
30/03/2022	55,000	-0.80 ▼	-1.45	55,800	56,600	54,700	127,220	6,997,100,000
29/03/2022	55,800	2.30 ▲	4.12	53,500	56,200	54,500	266,190	14,853,402,000
28/03/2022	53,500	2.70 ▲	5.05	50,800	53,500	50,500	130,770	6,996,195,000
25/03/2022	50,800	0.10 ▲	0.20	50,700	51,300	50,700	32,130	1,632,204,000
24/03/2022	50,700	-0.50 ▼	-0.99	51,200	51,400	50,600	29,480	1,494,636,000
23/03/2022	51,200	0.00 ■■	0.00	51,200	51,600	51,000	28,550	1,461,760,000
22/03/2022	51,200	0.50 ▲	0.98	50,700	51,400	50,700	28,770	1,473,024,000
21/03/2022	50,700	0.00 ■■	0.00	50,700	51,000	50,000	30,360	1,539,252,000
18/03/2022	50,700	0.30 ▲	0.59	50,400	50,900	50,000	19,970	1,012,479,000
17/03/2022	50,400	0.10 ▲	0.20	50,300	50,600	50,000	14,990	755,496,000
16/03/2022	50,300	0.40 ▲	0.80	49,900	50,500	49,700	19,550	983,365,000
15/03/2022	49,900	1.10 ▲	2.20	48,800	49,900	48,200	31,960	1,594,804,000
14/03/2022	48,800	-1.80 ▼	-3.69	50,600	50,500	48,750	45,880	2,238,944,000
11/03/2022	50,600	-0.70 ▼	-1.38	51,300	51,300	50,500	24,500	1,239,700,000
10/03/2022	51,300	0.70 ▲	1.36	50,600	51,800	50,800	18,030	924,939,000
09/03/2022	50,600	0.00 ■■	0.00	50,600	51,300	49,700	38,330	1,939,498,000
08/03/2022	50,600	-2.20 ▼	-4.35	52,800	52,500	50,600	48,690	2,463,714,000
07/03/2022	52,800	-0.20 ▼	-0.38	53,000	53,500	52,400	38,500	2,032,800,000
06/03/2022	53,000	1.10 ▲	2.08	51,900	53,500	51,200	30,990	1,642,470,000
04/03/2022	53,000	1.10 ▲	2.08	51,900	53,500	51,200	30,990	1,642,470,000
03/03/2022	51,900	0.00 ■■	0.00	51,900	52,100	50,500	53,810	2,792,739,000
02/03/2022	51,900	-0.70 ▼	-1.35	52,600	53,400	51,900	44,330	2,300,727,000
01/03/2022	52,600	-0.40 ▼	-0.76	53,000	53,300	52,400	53,440	2,810,944,000
28/02/2022	53,000	-1.00 ▼	-1.89	54,000	54,000	52,800	52,110	2,761,830,000
27/02/2022	54,000	0.30 ▲	0.56	53,700	54,700	53,600	29,300	1,582,200,000
25/02/2022	54,000	0.30 ▲	0.56	53,700	54,700	53,600	29,300	1,582,200,000
24/02/2022	53,700	-1.10 ▼	-2.05	54,800	55,500	52,000	66,490	3,570,513,000
23/02/2022	54,800	0.50 ▲	0.91	54,300	56,000	54,000	83,290	4,564,292,000
22/02/2022	54,300	-0.30 ▼	-0.55	54,600	55,000	52,800	49,710	2,699,253,000
21/02/2022	54,600	1.20 ▲	2.20	53,400	55,500	52,900	89,790	4,902,534,000
20/02/2022	53,400	0.00 ■■	0.00	53,400	53,800	52,700	26,200	1,399,080,000
18/02/2022	53,400	0.00 ■■	0.00	53,400	53,800	52,700	26,200	1,399,080,000
17/02/2022	53,400	0.20 ▲	0.37	53,200	53,900	52,600	30,770	1,643,118,000
16/02/2022	53,200	-0.30 ▼	-0.56	53,500	54,600	53,000	27,800	1,478,960,000
15/02/2022	53,500	0.20 ▲	0.37	53,300	54,000	52,600	47,010	2,515,035,000
14/02/2022	53,300	-0.10 ▼	-0.19	53,400	53,900	50,700	44,050	2,347,865,000
11/02/2022	53,400	1.40 ▲	2.62	52,000	53,500	51,900	74,750	3,991,650,000
10/02/2022	52,000	0.80 ▲	1.54	51,200	53,200	51,300	55,050	2,862,600,000
09/02/2022	51,200	0.30 ▲	0.59	50,900	51,200	50,500	28,600	1,464,320,000
08/02/2022	50,900	1.10 ▲	2.16	49,800	51,900	49,950	36,580	1,861,922,000
07/02/2022	49,800	0.00 ■■	0.00	49,800	50,800	49,550	28,870	1,437,726,000
01/02/2022	49,800	0.00 ■■	0.00	49,600	49,800	47,800	44,150	2,198,670,000
31/01/2022	49,800	0.20 ▲	0.40	49,600	49,800	47,800	44,150	2,198,670,000
28/01/2022	49,800	0.20 ▲	0.40	49,600	49,800	47,800	44,150	2,198,670,000
27/01/2022	49,600	0.10 ▲	0.20	49,500	50,500	49,000	11,540	572,384,000
26/01/2022	49,500	-0.05 ▼	-0.10	49,550	50,900	49,500	27,580	1,365,210,000
25/01/2022	49,550	1.55 ▲	3.13	48,000	49,950	47,800	37,060	1,836,323,000
24/01/2022	48,000	-3.60 ▼	-7.50	51,600	52,000	48,000	54,830	2,631,840,000
21/01/2022	51,600	-0.50 ▼	-0.97	52,100	52,200	51,000	34,120	1,760,592,000
20/01/2022	51,900	1.95 ▲	3.76	49,950	52,500	49,000	47,850	2,483,415,000
19/01/2022	49,950	3.25 ▲	6.51	46,700	49,950	46,200	55,980	2,796,201,000
18/01/2022	47,850	-1.65 ▼	-3.45	49,500	49,000	47,500	59,970	2,869,564,500
17/01/2022	51,000	-2.20 ▼	-4.31	53,200	54,200	50,500	37,790	1,927,290,000
16/01/2022	53,200	0.20 ▲	0.38	53,000	54,900	50,000	62,540	3,327,128,000
14/01/2022	53,200	0.20 ▲	0.38	53,000	54,900	50,000	62,540	3,327,128,000
13/01/2022	53,000	-3.20 ▼	-6.04	56,200	56,600	52,800	109,110	5,782,830,000
12/01/2022	56,200	-0.80 ▼	-1.42	57,000	56,900	53,500	91,380	5,135,556,000
11/01/2022	57,000	1.80 ▲	3.16	55,200	57,500	55,200	215,400	12,277,800,000
10/01/2022	55,200	1.30 ▲	2.36	53,900	57,500	53,600	302,000	16,670,400,000
09/01/2022	53,900	0.70 ▲	1.30	53,200	54,000	52,700	58,150	3,134,285,000
07/01/2022	53,900	0.70 ▲	1.30	53,200	54,000	52,700	58,150	3,134,285,000
06/01/2022	53,200	-0.30 ▼	-0.56	53,500	54,200	53,000	56,600	3,011,120,000
05/01/2022	53,500	0.00 ■■	0.00	54,100	54,900	53,400	78,240	4,185,840,000
04/01/2022	54,100	1.10 ▲	2.03	53,000	54,500	52,500	71,100	3,846,510,000
03/01/2022	49,600	-1.70 ▼	-3.43	51,300	51,300	49,600	33,720	1,672,512,000
31/12/2021	53,000	-0.80 ▼	-1.51	53,800	54,100	52,600	41,750	2,212,750,000
30/12/2021	53,800	0.30 ▲	0.56	53,500	56,000	53,800	84,880	4,566,544,000
29/12/2021	53,500	3.50 ▲	6.54	50,000	53,500	51,000	80,130	4,286,955,000
23/12/2021	48,900	-1.00 ▼	-2.04	49,900	50,000	48,200	19,200	938,880,000
22/12/2021	48,900	-1.00 ▼	-2.04	49,900	50,000	48,200	19,200	938,880,000
21/12/2021	49,900	0.65 ▲	1.30	49,250	50,400	48,200	23,900	1,192,610,000
20/12/2021	49,250	-1.25 ▼	-2.54	50,500	50,500	48,950	31,310	1,542,017,500
17/12/2021	50,500	-0.10 ▼	-0.20	50,600	51,400	50,300	26,030	1,314,515,000
16/12/2021	50,600	-0.80 ▼	-1.58	51,400	51,700	50,200	22,710	1,149,126,000
15/12/2021	51,400	-0.10 ▼	-0.19	51,500	52,000	48,000	20,360	1,046,504,000
14/12/2021	51,500	0.10 ▲	0.19	51,400	52,300	50,500	22,470	1,157,205,000
13/12/2021	51,400	0.80 ▲	1.56	50,600	52,600	50,700	47,580	2,445,612,000
12/12/2021	50,600	1.15 ▲	2.27	49,450	51,900	49,000	34,440	1,742,664,000
10/12/2021	50,600	1.15 ▲	2.27	49,450	51,900	49,000	34,440	1,742,664,000
09/12/2021	49,450	0.15 ▲	0.30	49,300	49,500	49,000	13,610	673,014,500
08/12/2021	49,300	0.65 ▲	1.32	48,650	50,000	48,150	21,220	1,046,146,000
07/12/2021	48,650	1.10 ▲	2.26	47,550	48,650	47,400	13,810	671,856,500
06/12/2021	47,550	-2.05 ▼	-4.31	49,600	49,300	47,500	28,050	1,333,777,500
04/12/2021	49,600	-1.70 ▼	-3.43	51,300	51,300	49,600	33,720	1,672,512,000
03/12/2021	49,600	-1.70 ▼	-3.43	51,300	51,300	49,600	33,720	1,672,512,000
02/12/2021	51,300	0.30 ▲	0.58	51,000	51,500	50,300	33,970	1,742,661,000
01/12/2021	51,000	1.20 ▲	2.35	49,800	51,900	49,800	25,980	1,324,980,000
30/11/2021	49,800	1.70 ▲	3.41	48,100	50,400	48,350	52,900	2,634,420,000
29/11/2021	48,100	-0.65 ▼	-1.35	48,750	48,700	47,700	37,240	1,791,244,000
28/11/2021	48,750	-0.05 ▼	-0.10	48,750	49,950	48,600	25,120	1,224,600,000
26/11/2021	48,750	-0.05 ▼	-0.10	48,750	49,950	48,600	25,120	1,224,600,000
25/11/2021	48,750	-0.25 ▼	-0.51	49,000	49,500	48,150	51,900	2,530,125,000
24/11/2021	49,000	-0.05 ▼	-0.10	49,000	50,300	48,700	37,770	1,850,730,000
23/11/2021	49,000	1.00 ▲	2.04	48,000	49,500	47,500	26,230	1,285,270,000
22/11/2021	48,000	-3.30 ▼	-6.88	51,300	51,200	47,900	55,560	2,666,880,000
19/11/2021	51,300	0.10 ▲	0.19	51,200	52,800	50,500	64,690	3,318,597,000
18/11/2021	51,200	-0.30 ▼	-0.59	51,500	52,200	51,000	26,710	1,367,552,000
17/11/2021	51,500	0.70 ▲	1.36	50,800	52,300	50,300	39,040	2,010,560,000
16/11/2021	50,800	-1.00 ▼	-1.97	51,800	51,600	50,500	60,200	3,058,160,000
15/11/2021	51,800	-1.10 ▼	-2.12	52,900	53,400	51,400	97,070	5,028,226,000
14/11/2021	52,900	-0.70 ▼	-1.32	53,600	54,200	52,400	30,630	1,620,327,000
12/11/2021	52,900	-0.70 ▼	-1.32	53,600	54,200	52,400	30,630	1,620,327,000
11/11/2021	53,600	1.50 ▲	2.80	52,100	54,000	52,000	74,630	4,000,168,000
10/11/2021	52,100	-1.30 ▼	-2.50	53,400	53,000	52,000	76,780	4,000,238,000
09/11/2021	53,400	-0.50 ▼	-0.94	53,900	54,700	52,600	53,320	2,847,288,000
08/11/2021	53,900	0.50 ▲	0.93	53,400	55,000	53,000	48,360	2,606,604,000
07/11/2021	53,400	0.40 ▲	0.75	53,000	53,500	52,400	53,900	2,878,260,000
05/11/2021	53,400	0.40 ▲	0.75	53,000	53,500	52,400	53,900	2,878,260,000
04/11/2021	53,200	-3.10 ▼	-5.83	56,300	57,800	52,500	102,470	5,451,404,000
03/11/2021	53,200	-3.10 ▼	-5.83	56,300	57,800	52,500	102,470	5,451,404,000
02/11/2021	56,300	0.60 ▲	1.07	55,700	57,000	54,200	55,730	3,137,599,000
01/11/2021	55,700	-1.60 ▼	-2.87	57,300	57,100	55,600	86,410	4,813,037,000
31/10/2021	57,300	-0.20 ▼	-0.35	57,500	59,000	56,800	184,780	10,587,894,000
29/10/2021	57,300	-0.20 ▼	-0.35	57,500	59,000	56,800	184,780	10,587,894,000
28/10/2021	57,500	1.50 ▲	2.61	56,000	58,300	56,500	85,120	4,894,400,000
27/10/2021	56,000	0.70 ▲	1.25	55,300	57,300	55,000	80,590	4,513,040,000
26/10/2021	55,300	-0.20 ▼	-0.36	55,500	55,300	54,100	30,030	1,660,659,000
25/10/2021	55,500	-1.30 ▼	-2.34	56,800	56,800	55,400	40,670	2,257,185,000
23/10/2021	56,800	1.40 ▲	2.46	55,400	57,500	55,000	42,220	2,398,096,000
22/10/2021	56,800	1.40 ▲	2.46	55,400	57,500	55,000	42,220	2,398,096,000
21/10/2021	55,400	0.40 ▲	0.72	55,000	55,700	55,100	13,840	766,736,000
20/10/2021	55,000	0.10 ▲	0.18	54,900	57,000	54,200	22,550	1,240,250,000
19/10/2021	54,900	-0.80 ▼	-1.46	55,700	57,000	53,100	41,470	2,276,703,000
18/10/2021	55,700	-0.50 ▼	-0.90	56,200	57,000	55,500	37,860	2,108,802,000
15/10/2021	56,200	0.80 ▲	1.42	55,400	57,400	54,500	65,690	3,691,778,000
14/10/2021	55,400	0.40 ▲	0.72	55,000	56,900	55,100	46,030	2,550,062,000
13/10/2021	55,000	2.30 ▲	4.18	52,700	55,600	52,800	82,890	4,558,950,000
12/10/2021	52,700	-0.30 ▼	-0.57	53,000	53,300	52,100	35,940	1,894,038,000
11/10/2021	53,000	-0.40 ▼	-0.75	53,400	54,200	52,800	29,120	1,543,360,000
08/10/2021	53,400	-0.60 ▼	-1.12	54,000	54,500	53,100	28,280	1,510,152,000
07/10/2021	54,000	1.30 ▲	2.41	52,700	54,500	49,950	57,690	3,115,260,000
06/10/2021	52,700	0.40 ▲	0.76	52,300	53,000	52,400	30,470	1,605,769,000
05/10/2021	52,300	0.40 ▲	0.76	51,900	52,800	51,700	45,560	2,382,788,000
04/10/2021	51,900	2.75 ▲	5.30	49,150	52,200	48,800	83,710	4,344,549,000
01/10/2021	49,150	0.25 ▲	0.51	48,900	49,350	48,150	36,340	1,786,111,000
30/09/2021	48,900	0.45 ▲	0.92	48,450	49,400	48,450	19,160	936,924,000
29/09/2021	48,450	0.15 ▲	0.31	48,300	49,000	47,250	15,740	762,603,000
28/09/2021	48,300	0.30 ▲	0.62	48,000	48,600	46,000	64,820	3,130,806,000
27/09/2021	48,000	-2.30 ▼	-4.79	50,300	50,300	48,000	26,430	1,268,640,000
26/09/2021	50,300	-0.50 ▼	-0.99	50,800	51,600	49,700	35,060	1,763,518,000
24/09/2021	50,300	-0.50 ▼	-0.99	50,800	51,600	49,700	35,060	1,763,518,000
23/09/2021	50,800	2.00 ▲	3.94	48,800	51,500	49,400	131,930	6,702,044,000
22/09/2021	48,800	1.00 ▲	2.05	47,800	49,150	47,300	33,810	1,649,928,000
21/09/2021	47,800	-0.40 ▼	-0.84	48,200	47,950	46,800	26,960	1,288,688,000
20/09/2021	48,200	-1.00 ▼	-2.07	49,200	49,500	47,900	31,620	1,524,084,000
17/09/2021	49,200	1.70 ▲	3.46	47,500	49,400	47,150	29,700	1,461,240,000
16/09/2021	47,500	0.10 ▲	0.21	47,400	48,000	47,350	15,400	731,500,000
15/09/2021	47,400	0.30 ▲	0.63	47,100	47,600	46,500	28,000	1,327,200,000
14/09/2021	47,100	-1.20 ▼	-2.55	48,300	48,300	46,500	31,400	1,478,940,000
13/09/2021	48,300	-0.70 ▼	-1.45	49,000	49,500	48,000	20,130	972,279,000
11/09/2021	49,000	-0.95 ▼	-1.94	49,950	50,100	49,000	30,050	1,472,450,000
10/09/2021	49,000	-0.95 ▼	-1.94	49,950	50,100	49,000	30,050	1,472,450,000
09/09/2021	49,950	1.95 ▲	3.90	48,000	50,000	48,100	32,420	1,619,379,000
08/09/2021	48,000	-0.10 ▼	-0.21	48,100	48,900	47,500	21,350	1,024,800,000
07/09/2021	48,100	-1.80 ▼	-3.74	49,900	50,000	48,050	54,950	2,643,095,000
06/09/2021	49,900	-0.60 ▼	-1.20	50,500	50,800	49,900	56,760	2,832,324,000
05/09/2021	51,300	0.10 ▲	0.19	51,200	51,900	50,100	25,520	1,309,176,000
03/09/2021	51,700	0.50 ▲	0.97	51,200	51,900	50,100	47,940	2,478,498,000
01/09/2021	50,500	0.30 ▲	0.59	50,200	50,900	50,000	23,750	1,199,375,000
31/08/2021	50,200	0.20 ▲	0.40	50,000	51,800	49,200	59,540	2,988,908,000
30/08/2021	50,000	2.85 ▲	5.70	47,150	50,400	47,200	67,280	3,364,000,000
27/08/2021	47,150	1.05 ▲	2.23	46,100	47,150	45,600	32,910	1,551,706,500
26/08/2021	46,100	1.70 ▲	3.69	44,400	47,000	44,500	41,070	1,893,327,000
25/08/2021	44,400	0.30 ▲	0.68	44,100	44,400	43,100	28,930	1,284,492,000
24/08/2021	44,100	-1.00 ▼	-2.27	45,100	45,300	43,000	34,240	1,509,984,000
23/08/2021	45,100	-3.30 ▼	-7.32	48,400	49,000	45,100	50,910	2,296,041,000
20/08/2021	50,300	-2.70 ▼	-5.37	53,000	53,000	49,500	79,280	3,987,784,000
19/08/2021	53,000	-0.40 ▼	-0.75	53,400	53,300	52,600	24,660	1,306,980,000
18/08/2021	53,400	-0.20 ▼	-0.37	53,600	53,600	53,100	30,080	1,606,272,000
17/08/2021	53,600	0.20 ▲	0.37	53,400	53,700	53,000	49,810	2,669,816,000
16/08/2021	53,400	1.20 ▲	2.25	52,200	54,000	51,900	49,750	2,656,650,000
13/08/2021	52,200	-0.40 ▼	-0.77	52,600	52,600	51,000	48,880	2,551,536,000
12/08/2021	52,600	0.30 ▲	0.57	52,300	53,500	51,500	59,190	3,113,394,000
11/08/2021	52,300	-0.30 ▼	-0.57	52,600	53,600	52,300	42,050	2,199,215,000
10/08/2021	52,600	0.10 ▲	0.19	52,500	53,000	52,000	36,350	1,912,010,000
09/08/2021	52,500	0.50 ▲	0.95	52,000	52,900	51,800	25,680	1,348,200,000
06/08/2021	52,000	0.70 ▲	1.35	51,300	53,300	51,000	67,370	3,503,240,000
05/08/2021	51,300	-0.10 ▼	-0.19	51,300	51,600	50,800	25,520	1,309,176,000
04/08/2021	51,300	-0.40 ▼	-0.78	51,700	52,000	51,000	39,850	2,044,305,000
03/08/2021	51,700	0.50 ▲	0.97	51,200	51,900	50,100	47,940	2,478,498,000
02/08/2021	51,200	0.40 ▲	0.78	50,800	52,000	50,500	41,850	2,142,720,000
30/07/2021	50,800	0.90 ▲	1.77	49,900	51,400	49,500	58,840	2,989,072,000
29/07/2021	49,900	0.45 ▲	0.90	49,450	49,900	48,500	59,240	2,956,076,000
28/07/2021	49,450	-0.40 ▼	-0.81	49,850	50,100	49,000	32,370	1,600,696,500
27/07/2021	49,850	-1.15 ▼	-2.31	51,000	51,300	49,600	51,360	2,560,296,000
26/07/2021	51,000	2.60 ▲	5.10	48,400	51,500	47,000	91,710	4,677,210,000
23/07/2021	48,400	-0.50 ▼	-1.03	48,900	49,100	48,000	66,470	3,217,148,000
21/07/2021	49,200	1.85 ▲	3.76	47,350	50,000	47,500	108,400	5,333,280,000
20/07/2021	47,350	0.35 ▲	0.74	47,000	48,200	47,100	28,480	1,348,528,000
19/07/2021	47,000	-0.95 ▼	-2.02	47,950	48,200	46,000	48,860	2,296,420,000
17/07/2021	47,950	1.20 ▲	2.50	46,750	48,500	46,400	53,730	2,576,353,500
16/07/2021	47,950	1.20 ▲	2.50	46,750	48,500	46,400	53,730	2,576,353,500
15/07/2021	46,750	0.55 ▲	1.18	46,200	46,950	44,000	16,090	752,207,500
14/07/2021	46,200	1.20 ▲	2.60	45,000	47,100	44,000	38,590	1,782,858,000
13/07/2021	45,000	2.90 ▲	6.44	42,100	45,000	42,100	35,220	1,584,900,000
12/07/2021	42,100	-2.90 ▼	-6.89	45,000	44,500	41,850	44,200	1,860,820,000
09/07/2021	45,000	-2.00 ▼	-4.44	47,000	47,000	44,000	28,240	1,270,800,000
08/07/2021	47,000	1.00 ▲	2.13	46,000	48,500	46,300	37,360	1,755,920,000
07/07/2021	46,000	0.60 ▲	1.30	45,400	46,000	43,000	27,370	1,259,020,000
06/07/2021	45,400	0.95 ▲	2.09	44,450	47,550	44,100	55,710	2,529,234,000
05/07/2021	44,450	-0.55 ▼	-1.24	45,000	45,050	43,000	36,610	1,627,314,500
02/07/2021	45,000	-0.20 ▼	-0.44	45,200	45,250	44,200	20,250	911,250,000
01/07/2021	45,200	-0.15 ▼	-0.33	45,350	45,300	43,800	26,610	1,202,772,000
30/06/2021	45,350	-0.15 ▼	-0.33	45,500	46,800	45,350	20,840	945,094,000
29/06/2021	45,500	2.30 ▲	5.05	43,200	45,950	43,200	68,830	3,131,765,000
28/06/2021	43,200	1.05 ▲	2.43	42,150	43,900	42,550	22,680	979,776,000
25/06/2021	42,150	-0.35 ▼	-0.83	42,500	42,600	42,050	11,790	496,948,500
24/06/2021	42,500	0.30 ▲	0.71	42,200	43,300	41,000	29,680	1,261,400,000
23/06/2021	42,200	-1.00 ▼	-2.37	43,200	43,000	41,000	32,970	1,391,334,000
22/06/2021	43,200	-0.30 ▼	-0.69	43,500	43,600	43,000	19,840	857,088,000
21/06/2021	43,500	1.85 ▲	4.25	43,900	45,500	43,000	28,780	1,251,930,000
18/06/2021	43,900	2.25 ▲	5.13	41,650	44,000	42,050	63,050	2,767,895,000
17/06/2021	41,650	-0.05 ▼	-0.12	41,700	41,800	40,200	21,260	885,479,000
16/06/2021	41,700	0.70 ▲	1.68	41,000	42,250	41,000	55,330	2,307,261,000
15/06/2021	39,100	0.45 ▲	1.15	38,650	39,100	38,700	10,060	393,346,000
14/06/2021	38,650	0.05 ▲	0.13	38,650	38,900	38,150	16,400	633,860,000
11/06/2021	38,650	-0.15 ▼	-0.39	38,800	39,300	38,500	18,460	713,479,000
10/06/2021	38,800	0.60 ▲	1.55	38,200	38,900	37,500	21,820	846,616,000
09/06/2021	38,200	0.30 ▲	0.79	37,900	38,500	37,000	26,680	1,019,176,000
08/06/2021	37,900	-2.00 ▼	-5.28	39,900	39,900	37,500	29,680	1,124,872,000
07/06/2021	39,900	-0.70 ▼	-1.75	40,600	40,600	39,400	20,350	811,965,000
04/06/2021	40,600	0.10 ▲	0.25	40,500	41,000	40,000	33,500	1,360,100,000
03/06/2021	40,500	-0.55 ▼	-1.36	41,050	41,050	39,700	66,480	2,692,440,000
02/06/2021	41,050	-0.55 ▼	-1.34	41,600	41,200	39,500	42,290	1,736,004,500
01/06/2021	41,600	-0.75 ▼	-1.80	42,350	42,450	41,000	20,230	841,568,000
31/05/2021	42,350	9.15 ▲	21.61	41,100	42,500	40,500	41,090	1,740,161,500
28/05/2021	41,100	0.10 ▲	0.24	41,000	41,500	40,650	19,950	819,945,000
27/05/2021	41,000	-0.20 ▼	-0.49	41,200	41,600	40,650	43,710	1,792,110,000
26/05/2021	41,200	0.50 ▲	1.21	40,700	41,400	40,100	36,970	1,523,164,000
25/05/2021	40,700	0.10 ▲	0.25	40,600	41,700	40,650	29,700	1,208,790,000
24/05/2021	40,600	-0.40 ▼	-0.99	41,000	41,500	40,500	39,500	1,603,700,000
23/05/2021	41,000	1.70 ▲	4.15	39,300	42,050	38,750	72,170	2,958,970,000
21/05/2021	41,000	1.70 ▲	4.15	39,300	42,050	38,750	72,170	2,958,970,000
20/05/2021	39,300	0.05 ▲	0.13	39,300	39,600	38,700	42,240	1,660,032,000
19/05/2021	39,300	-0.20 ▼	-0.51	39,500	39,500	39,000	16,270	639,411,000
18/05/2021	39,500	0.80 ▲	2.03	38,700	40,500	38,000	57,640	2,276,780,000
17/05/2021	38,700	0.05 ▲	0.13	38,650	39,000	38,050	32,820	1,270,134,000
16/05/2021	38,650	0.10 ▲	0.26	38,550	39,900	38,050	47,960	1,853,654,000
14/05/2021	38,650	0.10 ▲	0.26	38,550	39,900	38,050	47,960	1,853,654,000
13/05/2021	38,550	-0.85 ▼	-2.20	39,400	39,800	38,550	39,730	1,531,591,500
12/05/2021	39,400	0.50 ▲	1.27	38,900	39,800	38,200	49,540	1,951,876,000
11/05/2021	38,900	0.35 ▲	0.90	38,550	40,500	37,800	61,680	2,399,352,000
10/05/2021	38,550	1.10 ▲	2.85	37,450	39,500	37,400	66,640	2,568,972,000
09/05/2021	37,450	1.25 ▲	3.34	36,200	37,450	36,000	76,580	2,867,921,000
07/05/2021	37,450	1.25 ▲	3.34	36,200	37,450	36,000	76,580	2,867,921,000
06/05/2021	36,200	-1.35 ▼	-3.73	37,550	37,500	36,150	52,500	1,900,500,000
05/05/2021	37,550	0.20 ▲	0.53	37,350	37,900	37,400	46,070	1,729,928,500
04/05/2021	37,350	1.40 ▲	3.75	35,950	37,900	35,000	72,750	2,717,212,500
03/05/2021	31,000	-2.30 ▼	-7.42	33,300	35,600	31,000	150	4,650,000
30/04/2021	35,950	1.00 ▲	2.78	34,950	36,500	33,500	64,300	2,311,585,000
29/04/2021	35,950	1.00 ▲	2.78	34,950	36,500	33,500	64,300	2,311,585,000
28/04/2021	34,950	-1.05 ▼	-3.00	36,000	35,850	34,950	36,230	1,266,238,500
27/04/2021	36,000	-0.90 ▼	-2.50	36,900	36,800	36,000	24,810	893,160,000
26/04/2021	36,900	0.90 ▲	2.44	36,000	38,000	36,000	104,640	3,861,216,000
23/04/2021	36,000	2.00 ▲	5.56	34,000	36,000	33,100	65,800	2,368,800,000
22/04/2021	34,000	0.25 ▲	0.74	33,750	34,400	33,000	50,190	1,706,460,000
21/04/2021	33,750	-0.65 ▼	-1.93	34,400	34,500	33,600	16,060	542,025,000
20/04/2021	33,750	-0.65 ▼	-1.93	34,400	34,500	33,600	16,060	542,025,000
19/04/2021	34,400	-0.10 ▼	-0.29	34,500	34,800	34,050	11,820	406,608,000
16/04/2021	34,500	0.50 ▲	1.45	34,000	34,500	33,450	43,940	1,515,930,000
15/04/2021	34,000	-0.50 ▼	-1.47	34,500	34,500	33,700	20,640	701,760,000
14/04/2021	34,500	0.40 ▲	1.16	34,100	34,500	33,400	23,690	817,305,000
13/04/2021	34,100	-1.05 ▼	-3.08	35,150	35,350	34,000	30,150	1,028,115,000
12/04/2021	35,150	-1.55 ▼	-4.41	34,500	35,350	34,400	25,210	886,131,500
09/04/2021	34,500	-0.40 ▼	-1.16	34,900	34,900	34,350	13,780	475,410,000
08/04/2021	34,900	1.30 ▲	3.72	33,600	35,500	33,600	44,110	1,539,439,000
07/04/2021	33,600	0.10 ▲	0.30	33,500	33,600	33,100	8,320	279,552,000
06/04/2021	33,500	-0.30 ▼	-0.90	33,800	33,900	33,300	14,270	478,045,000
05/04/2021	33,800	0.10 ▲	0.30	33,700	34,200	33,600	16,550	559,390,000
02/04/2021	33,700	0.40 ▲	1.19	33,300	33,900	33,300	26,360	888,332,000
01/04/2021	33,300	0.10 ▲	0.30	33,200	33,350	32,800	12,630	420,579,000
31/03/2021	33,200	-0.20 ▼	-0.60	33,200	33,300	32,500	16,900	561,080,000
30/03/2021	33,200	-0.20 ▼	-0.60	33,400	33,400	32,750	17,860	592,952,000
29/03/2021	33,400	0.05 ▲	0.15	33,350	33,700	32,850	13,180	440,212,000
26/03/2021	33,350	0.05 ▲	0.15	33,300	33,350	31,400	24,630	821,410,500
25/03/2021	33,300	-0.15 ▼	-0.45	33,450	33,400	32,600	23,710	789,543,000
24/03/2021	33,450	-0.95 ▼	-2.84	34,400	34,000	33,000	26,900	899,805,000
23/03/2021	34,400	0.10 ▲	0.29	34,300	34,950	33,900	19,260	662,544,000
22/03/2021	34,300	-0.55 ▼	-1.60	34,850	34,800	33,550	46,840	1,606,612,000
19/03/2021	34,850	-0.55 ▼	-1.58	35,400	35,350	34,600	21,630	753,805,500
18/03/2021	35,400	0.20 ▲	0.56	35,200	35,800	35,100	26,920	952,968,000
17/03/2021	35,200	-0.65 ▼	-1.85	35,850	35,850	35,000	29,610	1,042,272,000
16/03/2021	35,850	-0.80 ▼	-2.23	36,650	36,500	35,450	20,370	730,264,500
15/03/2021	36,650	-0.05 ▼	-0.14	36,700	37,100	36,500	25,740	943,371,000
12/03/2021	36,700	-0.10 ▼	-0.27	36,700	37,350	36,400	57,530	2,111,351,000
11/03/2021	36,700	1.00 ▲	2.72	35,700	36,950	35,500	49,900	1,831,330,000
10/03/2021	35,700	0.40 ▲	1.12	35,300	35,850	35,200	19,120	682,584,000
09/03/2021	35,300	-0.55 ▼	-1.56	35,850	35,850	34,700	9,690	342,057,000
08/03/2021	35,850	-0.05 ▼	-0.14	35,900	36,200	35,350	19,650	704,452,500
05/03/2021	35,900	0.30 ▲	0.84	35,600	35,900	34,000	26,110	937,349,000
04/03/2021	35,600	-1.20 ▼	-3.37	36,800	36,800	35,350	14,070	500,892,000
03/03/2021	36,800	1.20 ▲	3.26	35,600	37,300	35,300	41,320	1,520,576,000
02/03/2021	35,600	1.30 ▲	3.65	34,300	35,700	34,300	36,120	1,285,872,000
01/03/2021	34,300	0.60 ▲	1.75	33,700	34,500	33,700	13,090	448,987,000
26/02/2021	33,700	-0.30 ▼	-0.89	34,000	33,850	33,300	16,900	569,530,000
25/02/2021	34,000	-0.20 ▼	-0.59	34,200	34,450	33,800	17,640	599,760,000
24/02/2021	34,200	-0.80 ▼	-2.34	35,000	35,000	33,550	21,350	730,170,000
23/02/2021	35,000	1.00 ▲	2.86	34,000	35,000	33,800	26,060	912,100,000
22/02/2021	34,000	0.05 ▲	0.15	34,000	35,000	33,800	16,350	555,900,000
19/02/2021	34,000	0.45 ▲	1.32	33,550	34,250	33,050	25,780	876,520,000
18/02/2021	33,550	0.05 ▲	0.15	33,500	33,900	33,350	16,380	549,549,000
17/02/2021	33,500	1.30 ▲	3.88	32,200	34,000	32,200	15,730	526,955,000
10/02/2021	32,200	-0.60 ▼	-1.86	32,800	32,800	31,050	12,610	406,042,000
09/02/2021	32,200	-0.60 ▼	-1.86	32,800	32,800	31,050	12,610	406,042,000
08/02/2021	32,800	-0.40 ▼	-1.22	33,200	33,200	31,000	20,530	673,384,000
05/02/2021	33,200	0.30 ▲	0.90	32,900	33,200	32,000	11,700	388,440,000
05/01/2021	34,900	-0.40 ▼	-1.15	35,300	35,000	34,700	10,960	382,504,000
04/01/2021	35,300	1.00 ▲	2.83	34,300	36,000	34,400	29,350	1,036,055,000
01/01/2021	34,300	0.50 ▲	1.46	33,800	34,950	33,800	264,040	9,056,572,000
31/12/2020	34,300	0.50 ▲	1.46	33,800	34,950	33,800	264,040	9,056,572,000
30/12/2020	33,800	-0.20 ▼	-0.59	34,000	34,000	32,650	812,370	27,458,106,000
29/12/2020	34,000	-0.80 ▼	-2.35	34,750	34,750	33,500	33,504	1,139,136,000
28/12/2020	34,750	-0.10 ▼	-0.29	34,900	35,500	34,550	23,062	801,404,500
27/12/2020	34,900	0.60 ▲	1.72	34,300	34,900	33,300	34,229	1,194,592,100
25/12/2020	34,900	0.60 ▲	1.72	34,300	34,900	33,300	34,229	1,194,592,100
24/12/2020	34,300	-1.20 ▼	-3.50	35,450	35,850	33,000	29,439	1,009,757,700
23/12/2020	35,450	-1.10 ▼	-3.10	36,550	36,650	35,450	23,987	850,339,150
22/12/2020	36,550	2.30 ▲	6.29	34,200	36,550	34,100	87,177	3,186,319,350
21/12/2020	34,200	0.90 ▲	2.63	33,300	34,550	33,300	28,411	971,656,200
20/12/2020	33,300	-0.30 ▼	-0.90	33,600	33,800	32,750	37,164	1,237,561,200
18/12/2020	33,300	-0.30 ▼	-0.90	33,600	33,800	32,750	37,164	1,237,561,200
17/12/2020	33,600	-0.60 ▼	-1.79	34,200	34,350	33,000	27,143	912,004,800
16/12/2020	34,200	-0.30 ▼	-0.88	34,450	35,200	33,900	20,064	686,188,800
15/12/2020	34,450	1.30 ▲	3.77	33,200	35,300	32,900	54,232	1,868,292,400
14/12/2020	33,200	0.60 ▲	1.81	32,600	33,400	32,450	25,534	847,728,800
13/12/2020	32,600	-0.30 ▼	-0.92	32,900	33,300	32,600	17,989	586,441,400
11/12/2020	32,600	-0.30 ▼	-0.92	32,900	33,300	32,600	17,989	586,441,400
10/12/2020	32,900	0.20 ▲	0.61	32,700	33,950	32,700	31,677	1,042,173,300
09/12/2020	32,700	0.70 ▲	2.14	32,050	33,000	32,000	41,048	1,342,269,600
08/12/2020	32,050	-0.50 ▼	-1.56	32,500	33,300	32,000	53,259	1,706,950,950
07/12/2020	32,500	-1.50 ▼	-4.62	33,950	34,150	32,500	61,166	1,987,895,000
04/12/2020	34,050	0.05 ▲	0.15	34,000	36,000	33,800	252,690	8,604,094,500
03/12/2020	34,000	-0.20 ▼	-0.59	34,200	34,600	33,850	40,745	1,385,330,000
02/12/2020	34,200	-0.30 ▼	-0.88	34,500	35,950	34,000	34,939	1,194,913,800
01/12/2020	34,500	2.30 ▲	6.67	32,250	34,500	32,000	67,722	2,336,409,000
30/11/2020	32,300	-0.40 ▼	-1.24	32,700	33,300	31,900	365,060	11,791,438,000
27/11/2020	32,300	-0.40 ▼	-1.24	32,700	33,300	31,900	365,060	11,791,438,000
26/11/2020	32,700	1.80 ▲	5.50	30,900	33,050	30,900	431,850	14,121,495,000
25/11/2020	30,900	2.00 ▲	6.47	28,900	30,900	28,900	1,180,680	36,483,012,000
24/11/2020	28,900	0.40 ▲	1.38	28,500	29,350	28,300	480,900	13,898,010,000
23/11/2020	28,500	-0.30 ▼	-1.05	28,800	28,800	28,200	434,400	12,380,400,000
20/11/2020	28,800	0.80 ▲	2.78	28,000	29,250	27,800	46,637	1,343,145,600
19/11/2020	28,000	-0.10 ▼	-0.36	28,100	29,000	27,600	35,976	1,007,328,000
18/11/2020	28,100	1.80 ▲	6.41	26,300	28,100	26,250	570,790	16,039,199,000
17/11/2020	26,300	0.00 ■■	0.00	26,300	26,400	26,150	20,247	532,496,100
16/11/2020	26,300	-0.30 ▼	-1.14	26,650	27,000	26,300	25,347	666,626,100
13/11/2020	26,650	0.30 ▲	1.13	26,350	27,000	26,200	30,837	821,806,050
12/11/2020	26,350	0.50 ▲	1.90	25,900	26,500	26,000	22,782	600,305,700
11/11/2020	25,900	0.40 ▲	1.54	25,500	26,300	25,300	18,991	491,866,900
10/11/2020	25,500	0.60 ▲	2.35	24,850	26,100	24,950	35,745	911,497,500
09/11/2020	24,850	0.10 ▲	0.40	24,750	25,250	24,600	18,972	471,454,200
06/11/2020	24,750	-0.30 ▼	-1.21	25,000	25,100	24,700	23,577	583,530,750
05/11/2020	25,000	-0.80 ▼	-3.20	25,800	25,950	24,950	26,765	669,125,000
04/11/2020	25,800	1.70 ▲	6.59	24,150	25,800	24,200	36,121	931,921,800
03/11/2020	24,150	0.30 ▲	1.24	23,900	24,500	23,800	18,330	442,669,500
02/11/2020	23,900	-1.00 ▼	-4.18	24,850	25,350	23,900	15,958	381,396,200
30/10/2020	24,850	0.30 ▲	1.21	24,600	25,600	24,600	10,848	269,572,800
29/10/2020	24,600	1.50 ▲	6.10	23,100	24,700	22,900	22,146	544,791,600
28/10/2020	23,100	-1.20 ▼	-5.19	24,250	24,400	23,100	26,280	607,068,000
27/10/2020	24,250	-1.20 ▼	-4.95	25,450	25,650	24,200	15,256	369,958,000
26/10/2020	25,450	-0.10 ▼	-0.39	25,500	25,750	25,450	19,817	504,342,650
25/10/2020	25,500	-0.40 ▼	-1.57	25,850	26,050	25,500	18,278	466,089,000
23/10/2020	25,500	-0.40 ▼	-1.57	25,850	26,050	25,500	18,278	466,089,000
22/10/2020	25,850	0.10 ▲	0.39	25,750	25,900	25,700	12,267	317,101,950
21/10/2020	25,750	-0.30 ▼	-1.17	26,000	26,300	25,750	19,346	498,159,500
20/10/2020	26,000	-0.10 ▼	-0.38	26,050	26,450	26,000	12,797	332,722,000
19/10/2020	26,050	-0.30 ▼	-1.15	26,350	26,500	26,050	7,453	194,150,650
18/10/2020	26,350	0.60 ▲	2.28	25,800	26,500	25,400	22,038	580,701,300
16/10/2020	26,350	0.60 ▲	2.28	25,800	26,500	25,400	22,038	580,701,300
15/10/2020	25,800	-0.95 ▼	-3.68	26,750	26,900	25,700	472,930	12,201,594,000
14/10/2020	26,750	-0.30 ▼	-1.12	27,050	27,200	26,750	24,370	651,897,500
13/10/2020	27,050	-0.40 ▼	-1.48	27,450	27,300	27,050	12,460	337,043,000
12/10/2020	27,450	0.30 ▲	1.09	27,150	27,600	27,150	10,825	297,146,250
11/10/2020	27,150	-0.10 ▼	-0.37	27,250	27,450	26,950	20,215	548,837,250
09/10/2020	27,150	-0.10 ▼	-0.37	27,250	27,450	26,950	20,215	548,837,250
08/10/2020	27,250	-0.80 ▼	-2.94	28,050	28,050	27,000	41,229	1,123,490,250
07/10/2020	28,050	-0.80 ▼	-2.85	28,850	28,800	28,000	33,712	945,621,600
06/10/2020	28,850	0.50 ▲	1.73	28,400	29,000	28,400	41,863	1,207,747,550
05/10/2020	28,400	1.30 ▲	4.58	27,100	28,500	27,100	46,638	1,324,519,200
04/10/2020	27,100	-0.40 ▼	-1.48	27,500	27,950	26,800	29,038	786,929,800
02/10/2020	27,100	-0.40 ▼	-1.48	27,500	27,950	26,800	29,038	786,929,800
01/10/2020	27,500	-0.10 ▼	-0.36	27,600	27,750	27,400	15,291	420,502,500
30/09/2020	27,600	0.40 ▲	1.45	27,200	27,600	26,800	18,025	497,490,000
29/09/2020	27,200	-0.80 ▼	-2.94	28,000	27,900	27,200	36,264	986,380,800
28/09/2020	28,000	-0.10 ▼	-0.36	28,150	28,700	28,000	26,918	753,704,000
25/09/2020	28,150	0.30 ▲	1.07	27,850	28,300	27,800	35,815	1,008,192,250
24/09/2020	27,850	0.20 ▲	0.72	27,700	28,000	27,250	28,605	796,649,250
23/09/2020	27,700	1.30 ▲	4.69	26,450	27,800	26,450	27,362	757,927,400
22/09/2020	26,450	-0.50 ▼	-1.89	26,950	26,950	26,400	39,514	1,045,145,300
21/09/2020	26,950	-0.70 ▼	-2.60	27,600	27,750	26,950	32,453	874,608,350
18/09/2020	27,600	-0.10 ▼	-0.36	27,700	27,750	27,500	21,946	605,709,600
17/09/2020	27,700	0.00 ■■	0.00	27,700	28,000	27,500	22,704	628,900,800
16/09/2020	27,700	-0.30 ▼	-1.08	28,000	28,150	27,550	24,916	690,173,200
15/09/2020	28,000	-0.30 ▼	-1.07	28,250	28,450	28,000	31,201	873,628,000
14/09/2020	28,250	0.20 ▲	0.71	28,050	28,700	28,100	27,752	783,994,000
11/09/2020	28,050	0.10 ▲	0.36	28,000	29,000	27,950	27,480	770,814,000
10/09/2020	28,000	0.20 ▲	0.71	27,800	28,900	27,750	32,542	911,176,000
09/09/2020	27,800	0.60 ▲	2.16	27,200	28,000	26,600	252,640	7,023,392,000
08/09/2020	27,200	0.20 ▲	0.74	27,000	28,000	26,750	47,470	1,291,184,000
07/09/2020	27,000	-2.00 ▼	-7.41	29,000	29,000	27,000	92,187	2,489,049,000
04/09/2020	29,000	0.50 ▲	1.72	28,500	29,600	27,800	46,066	1,335,914,000
03/09/2020	28,500	-0.80 ▼	-2.81	29,300	29,350	28,400	31,584	900,144,000
02/09/2020	29,300	0.10 ▲	0.34	29,200	29,600	28,600	25,589	749,757,700
01/09/2020	29,300	0.10 ▲	0.34	29,200	29,600	28,600	25,589	749,757,700
31/08/2020	29,200	0.60 ▲	2.05	28,600	30,250	28,050	81,180	2,370,456,000
28/08/2020	28,600	0.00 ■■	0.00	28,600	30,400	28,500	56,884	1,626,882,400
27/08/2020	28,600	1.90 ▲	6.64	26,750	28,600	27,000	49,568	1,417,644,800
26/08/2020	26,750	1.80 ▲	6.73	25,000	26,750	24,650	92,456	2,473,198,000
25/08/2020	25,000	0.00 ■■	0.00	25,000	25,450	24,500	36,934	923,350,000
24/08/2020	25,000	-0.20 ▼	-0.80	25,200	25,800	24,700	30,819	770,475,000
21/08/2020	25,200	0.80 ▲	3.17	24,350	25,400	24,350	35,594	896,968,800
20/08/2020	24,350	-1.10 ▼	-4.52	25,450	25,500	24,300	49,151	1,196,826,850
19/08/2020	25,450	-0.10 ▼	-0.39	25,500	25,700	24,500	29,569	752,531,050
18/08/2020	25,500	-0.50 ▼	-1.96	26,000	25,900	25,200	26,574	677,637,000
17/08/2020	26,000	0.10 ▲	0.38	25,900	26,000	24,100	73,553	1,912,378,000
14/08/2020	25,900	1.70 ▲	6.56	24,250	25,900	24,350	113,582	2,941,773,800
13/08/2020	24,250	1.60 ▲	6.60	22,700	24,250	22,500	81,443	1,974,992,750
12/08/2020	22,700	-0.20 ▼	-0.88	22,850	22,900	21,800	79,334	1,800,881,800
11/08/2020	22,850	0.10 ▲	0.44	22,750	23,350	22,250	52,684	1,203,829,400
10/08/2020	22,750	1.50 ▲	6.59	21,300	22,750	21,300	96,426	2,193,691,500
07/08/2020	21,300	0.30 ▲	1.41	21,000	21,500	20,700	77,686	1,654,711,800
06/08/2020	21,000	0.60 ▲	2.86	20,450	21,000	20,000	86,179	1,809,759,000
05/08/2020	20,450	0.80 ▲	3.91	19,600	20,550	19,550	94,489	1,932,300,050
04/08/2020	19,600	0.80 ▲	4.08	18,800	19,900	19,200	70,799	1,387,660,400
03/08/2020	18,800	0.40 ▲	2.13	18,350	19,500	18,050	69,978	1,315,586,400
02/08/2020	18,350	-0.50 ▼	-2.72	18,900	18,900	18,200	45,100	827,585,000
31/07/2020	18,350	-0.50 ▼	-2.72	18,900	18,900	18,200	45,100	827,585,000
30/07/2020	18,900	-2.10 ▼	-11.11	21,000	19,400	17,800	44,430	839,727,000
29/07/2020	21,000	-0.40 ▼	-1.90	21,400	21,100	19,950	92,940	1,951,740,000
28/07/2020	21,400	0.60 ▲	2.80	20,800	21,550	20,000	84,656	1,811,638,400
27/07/2020	20,800	0.00 ■■	0.00	20,800	22,000	20,400	79,935	1,662,648,000
26/07/2020	20,800	0.50 ▲	2.40	20,300	21,500	19,500	200,518	4,170,774,400
24/07/2020	20,800	0.50 ▲	2.40	20,300	21,500	19,500	200,518	4,170,774,400
23/07/2020	20,300	0.70 ▲	3.45	19,600	20,300	19,750	78,611	1,595,803,300
22/07/2020	19,600	-0.10 ▼	-0.51	19,700	19,900	19,400	35,316	692,193,600
21/07/2020	19,700	0.30 ▲	1.52	19,450	19,900	19,450	60,060	1,183,182,000
20/07/2020	19,450	1.10 ▲	5.66	18,350	19,450	18,600	51,659	1,004,767,550
19/07/2020	18,350	0.30 ▲	1.63	18,050	18,400	18,200	10,313	189,243,550
17/07/2020	18,350	0.30 ▲	1.63	18,050	18,400	18,200	10,313	189,243,550
16/07/2020	18,050	0.10 ▲	0.55	18,000	18,200	18,000	4,829	87,163,450
15/07/2020	18,000	-0.10 ▼	-0.56	18,150	18,450	18,000	13,352	240,336,000
14/07/2020	18,150	0.20 ▲	1.10	17,950	18,200	17,900	14,281	259,200,150
13/07/2020	17,950	0.00 ■■	0.00	17,950	18,150	17,950	15,423	276,842,850
12/07/2020	17,950	0.10 ▲	0.56	17,800	18,150	17,600	28,331	508,541,450
10/07/2020	17,950	0.10 ▲	0.56	17,800	18,150	17,600	28,331	508,541,450
09/07/2020	17,800	0.00 ■■	0.00	17,800	18,000	17,750	9,219	164,098,200
08/07/2020	17,800	0.10 ▲	0.56	17,750	17,950	17,650	7,501	133,517,800
07/07/2020	17,750	0.00 ■■	0.00	17,750	17,900	17,650	17,099	303,507,250
06/07/2020	17,750	0.10 ▲	0.56	17,650	18,000	17,650	3,250	57,687,500
05/07/2020	17,650	-0.10 ▼	-0.57	17,700	18,000	17,600	5,410	95,486,500
03/07/2020	17,650	-0.10 ▼	-0.57	17,700	18,000	17,600	5,410	95,486,500
02/07/2020	17,700	0.10 ▲	0.56	17,600	18,200	17,700	4,596	81,349,200
01/07/2020	17,600	0.00 ■■	0.00	17,600	18,100	17,100	8,749	153,982,400
30/06/2020	17,600	0.00 ■■	0.00	17,650	17,950	17,600	9,025	158,840,000
29/06/2020	17,650	-0.30 ▼	-1.70	17,900	18,050	17,500	14,596	257,619,400
28/06/2020	17,900	0.10 ▲	0.56	17,900	18,150	17,850	102,170	1,828,843,000
26/06/2020	17,900	0.10 ▲	0.56	17,900	18,150	17,850	102,170	1,828,843,000
25/06/2020	17,900	0.40 ▲	2.23	17,500	18,200	17,550	17,103	306,143,700
24/06/2020	17,500	-0.30 ▼	-1.71	17,800	18,200	17,500	18,373	321,527,500
23/06/2020	17,800	-0.90 ▼	-5.06	18,700	18,600	17,400	116,091	2,066,419,800
22/06/2020	18,700	0.00 ■■	0.00	18,700	18,800	18,550	13,360	249,832,000
19/06/2020	18,700	0.10 ▲	0.53	18,600	18,800	18,450	29,885	558,849,500
18/06/2020	18,600	0.40 ▲	2.15	18,250	18,750	18,200	15,048	279,892,800
17/06/2020	18,250	0.05 ▲	0.27	18,200	18,350	18,100	123,780	2,258,985,000
16/06/2020	18,200	0.20 ▲	1.10	18,000	18,400	18,000	21,041	382,946,200
15/06/2020	18,000	-0.40 ▼	-2.22	18,400	18,650	17,650	44,175	795,150,000
14/06/2020	18,400	-0.50 ▼	-2.72	18,900	18,900	18,400	42,622	784,244,800
12/06/2020	18,400	-0.50 ▼	-2.72	18,900	18,900	18,400	42,622	784,244,800
11/06/2020	18,900	0.00 ■■	0.00	18,900	19,600	18,600	84,288	1,593,043,200
10/06/2020	18,900	0.30 ▲	1.59	18,600	19,400	18,500	81,787	1,545,774,300
09/06/2020	18,600	0.00 ■■	0.00	18,600	18,700	18,450	38,661	719,094,600
08/06/2020	18,600	0.10 ▲	0.54	18,500	18,800	18,450	50,626	941,643,600
06/06/2020	18,500	0.10 ▲	0.54	18,400	18,600	18,100	46,734	864,579,000
05/06/2020	18,500	0.10 ▲	0.54	18,400	18,600	18,100	46,734	864,579,000
04/06/2020	18,400	0.00 ■■	0.00	18,400	18,500	18,100	22,472	413,484,800
03/06/2020	18,400	0.20 ▲	1.09	18,200	18,400	18,150	43,790	805,736,000
02/06/2020	18,200	-0.50 ▼	-2.75	18,700	18,950	18,200	35,954	654,362,800
01/06/2020	18,700	0.60 ▲	3.21	18,150	19,000	18,200	84,367	1,577,662,900
31/05/2020	18,150	0.30 ▲	1.65	17,800	18,200	17,700	34,081	618,570,150
29/05/2020	18,150	0.30 ▲	1.65	17,800	18,200	17,700	34,081	618,570,150
28/05/2020	17,800	-0.10 ▼	-0.56	17,850	18,000	17,500	32,336	575,580,800
27/05/2020	17,850	-0.30 ▼	-1.68	18,200	18,500	17,850	45,034	803,856,900
26/05/2020	18,200	0.40 ▲	2.20	17,800	18,500	17,950	52,704	959,212,800
25/05/2020	17,800	0.50 ▲	2.81	17,300	18,450	17,250	91,523	1,629,109,400
24/05/2020	17,300	0.00 ■■	0.00	17,300	17,350	17,000	28,634	495,368,200
22/05/2020	17,300	0.00 ■■	0.00	17,300	17,350	17,000	28,634	495,368,200
21/05/2020	17,300	0.20 ▲	1.16	17,100	17,300	17,000	15,076	260,814,800
20/05/2020	17,100	0.10 ▲	0.58	17,050	17,300	16,950	25,215	431,176,500
19/05/2020	17,050	-0.40 ▼	-2.35	17,450	17,600	17,050	77,192	1,316,123,600
18/05/2020	17,450	0.30 ▲	1.72	17,150	18,150	17,100	44,584	777,990,800
17/05/2020	17,150	0.00 ■■	0.00	17,100	17,350	17,050	17,505	300,210,750
15/05/2020	17,150	0.00 ■■	0.00	17,100	17,350	17,050	17,505	300,210,750
14/05/2020	17,100	0.10 ▲	0.58	17,000	17,350	17,000	43,796	748,911,600
13/05/2020	17,000	-0.30 ▼	-1.76	17,300	17,350	17,000	32,165	546,805,000
12/05/2020	17,300	0.30 ▲	1.73	17,000	17,400	16,800	40,628	702,864,400
11/05/2020	17,000	0.10 ▲	0.59	16,900	17,300	16,800	29,234	496,978,000
10/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,050	16,750	56,928	962,083,200
08/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,050	16,750	56,928	962,083,200
07/05/2020	17,000	-0.10 ▼	-0.59	17,100	17,300	16,900	25,940	440,980,000
06/05/2020	17,100	0.10 ▲	0.58	17,000	17,300	16,700	44,187	755,597,700
05/05/2020	17,000	0.70 ▲	4.12	16,300	17,100	16,400	41,030	697,510,000
04/05/2020	16,300	-0.30 ▼	-1.84	16,650	16,500	16,300	21,859	356,301,700
01/05/2020	16,650	-0.50 ▼	-3.00	17,100	17,100	16,650	13,918	231,734,700
30/04/2020	16,650	-0.50 ▼	-3.00	17,100	17,100	16,650	13,918	231,734,700
29/04/2020	16,650	-0.50 ▼	-3.00	17,100	17,100	16,650	13,918	231,734,700
28/04/2020	17,100	0.30 ▲	1.75	16,800	17,350	16,850	45,576	779,349,600
27/04/2020	16,800	0.90 ▲	5.36	15,900	16,950	16,000	56,278	945,470,400
26/04/2020	15,900	0.10 ▲	0.63	15,850	16,000	15,450	7,198	114,448,200
24/04/2020	15,900	0.10 ▲	0.63	15,850	16,000	15,450	7,198	114,448,200
23/04/2020	15,850	0.40 ▲	2.52	15,400	16,300	15,300	23,613	374,266,050
22/04/2020	15,400	0.70 ▲	4.55	14,700	15,700	14,500	15,341	236,251,400
21/04/2020	14,700	-0.20 ▼	-1.36	14,850	14,850	14,300	18,439	271,053,300
20/04/2020	14,850	-0.10 ▼	-0.67	14,950	15,500	14,750	24,160	358,776,000
19/04/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,050	27,607	412,724,650
17/04/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,050	27,607	412,724,650
16/04/2020	14,000	0.40 ▲	2.86	13,650	14,050	13,650	8,496	118,944,000
15/04/2020	13,650	0.40 ▲	2.93	13,300	13,750	13,400	6,420	87,633,000
14/04/2020	13,300	-0.30 ▼	-2.26	13,600	13,650	13,100	11,835	157,405,500
13/04/2020	13,600	0.30 ▲	2.21	13,300	13,700	13,200	11,734	159,582,400
12/04/2020	13,300	-0.10 ▼	-0.75	13,400	13,450	13,200	11,009	146,419,700
10/04/2020	13,300	-0.10 ▼	-0.75	13,400	13,450	13,200	11,009	146,419,700
09/04/2020	13,400	0.80 ▲	5.97	12,650	13,500	12,650	19,533	261,742,200
08/04/2020	12,650	0.00 ■■	0.00	12,650	12,700	12,200	11,288	142,793,200
07/04/2020	12,650	0.10 ▲	0.79	12,600	12,700	12,500	9,936	125,690,400
06/04/2020	12,600	0.40 ▲	3.17	12,250	12,800	12,300	12,667	159,604,200
03/04/2020	12,250	0.40 ▲	3.27	11,800	12,250	11,700	13,995	171,438,750
02/04/2020	11,800	0.20 ▲	1.69	11,600	11,850	11,550	9,591	113,173,800
01/04/2020	11,800	0.20 ▲	1.69	11,600	11,850	11,550	9,591	113,173,800
31/03/2020	11,600	0.00 ■■	0.00	11,600	11,650	11,300	4,896	56,793,600
30/03/2020	11,600	-0.40 ▼	-3.45	11,950	11,800	11,250	21,411	248,367,600
29/03/2020	11,950	0.00 ■■	0.00	11,950	12,100	11,800	7,147	85,406,650
27/03/2020	11,950	0.00 ■■	0.00	11,950	12,100	11,800	7,147	85,406,650
26/03/2020	11,950	-0.10 ▼	-0.84	12,000	12,150	11,900	11,436	136,660,200
25/03/2020	12,000	0.40 ▲	3.33	11,600	12,150	11,600	13,935	167,220,000
24/03/2020	11,600	0.20 ▲	1.72	11,450	11,700	11,300	9,057	105,061,200
23/03/2020	11,450	-0.90 ▼	-7.86	12,300	12,100	11,450	46,610	533,684,500
22/03/2020	12,300	0.30 ▲	2.44	12,050	12,300	12,050	12,993	159,813,900
20/03/2020	12,300	0.30 ▲	2.44	12,050	12,300	12,050	12,993	159,813,900
19/03/2020	12,050	-0.10 ▼	-0.83	12,200	12,050	11,700	10,813	130,296,650
18/03/2020	12,200	0.20 ▲	1.64	12,000	12,400	12,000	22,488	274,353,600
17/03/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,600	13,032	156,384,000
16/03/2020	11,800	0.10 ▲	0.85	11,700	11,900	11,450	83,660	987,188,000
14/03/2020	11,700	-0.40 ▼	-3.42	12,100	11,800	11,300	614,550	7,190,235,000
13/03/2020	11,700	-0.40 ▼	-3.42	12,100	11,800	11,300	614,550	7,190,235,000
12/03/2020	12,100	-0.80 ▼	-6.61	12,900	12,700	12,000	327,560	3,963,476,000
11/03/2020	12,900	-0.80 ▼	-6.20	13,700	13,800	12,800	252,610	3,258,669,000
10/03/2020	13,700	0.10 ▲	0.73	13,550	13,700	13,150	18,312	250,874,400
09/03/2020	13,550	-1.00 ▼	-7.38	14,550	14,100	13,550	31,829	431,282,950
06/03/2020	14,550	0.00 ■■	0.00	14,550	14,550	14,300	5,739	83,502,450
05/03/2020	14,550	0.20 ▲	1.37	14,350	14,750	14,400	14,360	208,938,000
04/03/2020	14,350	-0.10 ▼	-0.70	14,450	14,500	14,250	3,092	44,370,200
03/03/2020	14,450	0.20 ▲	1.38	14,250	14,550	14,300	7,085	102,378,250
02/03/2020	14,250	0.10 ▲	0.70	14,200	14,300	14,000	17,404	248,007,000
28/02/2020	14,200	-0.30 ▼	-2.11	14,500	14,450	13,900	18,165	257,943,000
27/02/2020	14,500	0.10 ▲	0.69	14,400	14,600	14,400	6,054	87,783,000
26/02/2020	14,400	0.00 ■■	0.00	14,450	14,550	14,350	10,352	149,068,800
25/02/2020	14,450	0.00 ■■	0.00	14,400	14,600	14,250	6,763	97,725,350
24/02/2020	14,400	-0.60 ▼	-4.17	15,000	14,950	14,400	10,756	154,886,400
21/02/2020	15,000	-0.30 ▼	-2.00	15,300	15,350	14,900	11,885	178,275,000
20/02/2020	15,300	0.00 ■■	0.00	15,300	15,450	15,250	5,157	78,902,100
19/02/2020	15,300	0.10 ▲	0.65	15,200	15,500	15,200	8,824	135,007,200
18/02/2020	15,200	0.50 ▲	3.29	14,700	15,200	14,700	14,749	224,184,800
17/02/2020	14,700	0.00 ■■	0.00	14,700	14,750	14,550	5,029	73,926,300
15/02/2020	14,700	-0.20 ▼	-1.36	14,900	14,850	14,700	1,860	27,342,000
14/02/2020	14,700	-0.20 ▼	-1.36	14,900	14,850	14,700	1,860	27,342,000
13/02/2020	14,900	0.10 ▲	0.67	14,850	14,950	14,500	3,110	46,339,000
12/02/2020	14,850	0.40 ▲	2.69	14,400	14,850	14,450	13,646	202,643,100
11/02/2020	14,400	0.00 ■■	0.00	14,400	14,600	14,350	14,954	215,337,600
10/02/2020	14,400	0.00 ■■	0.00	14,450	14,500	14,350	4,742	68,284,800
09/02/2020	14,450	-0.10 ▼	-0.69	14,550	14,750	14,450	4,292	62,019,400
07/02/2020	14,450	-0.10 ▼	-0.69	14,550	14,750	14,450	4,292	62,019,400
06/02/2020	14,550	0.20 ▲	1.37	14,350	14,750	14,450	6,291	91,534,050
05/02/2020	14,350	0.30 ▲	2.09	14,100	14,350	14,100	4,580	65,723,000
04/02/2020	14,100	0.10 ▲	0.71	14,000	14,450	14,000	17,402	245,368,200
03/02/2020	14,000	-1.00 ▼	-7.14	15,000	14,900	13,950	31,800	445,200,000
02/02/2020	15,000	-0.10 ▼	-0.67	15,100	15,250	14,800	22,157	332,355,000
31/01/2020	15,000	-0.10 ▼	-0.67	15,100	15,250	14,800	22,157	332,355,000
30/01/2020	15,100	-0.40 ▼	-2.65	15,450	15,500	15,100	11,557	174,510,700
29/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
28/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
27/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
26/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
24/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
23/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
22/01/2020	15,450	0.00 ■■	0.00	15,450	15,600	15,400	4,210	65,044,500
21/01/2020	15,450	-0.05 ▼	-0.32	15,500	15,700	15,350	56,060	866,127,000
20/01/2020	15,500	-0.40 ▼	-2.58	15,900	15,700	15,200	112,930	1,750,415,000
17/01/2020	15,900	-0.10 ▼	-0.63	16,000	16,000	15,700	19,610	311,799,000
16/01/2020	16,000	-0.10 ▼	-0.63	16,100	16,050	15,800	78,960	1,263,360,000
15/01/2020	16,100	0.10 ▲	0.62	16,000	16,150	16,000	20,860	335,846,000
14/01/2020	16,300	0.45 ▲	2.76	15,850	16,450	15,750	76,890	1,253,307,000
13/01/2020	15,850	0.20 ▲	1.26	15,700	15,850	15,700	11,321	179,437,850
10/01/2020	15,700	0.10 ▲	0.64	15,600	15,700	15,350	12,793	200,850,100
09/01/2020	15,600	0.00 ■■	0.00	15,550	15,700	15,550	8,607	134,269,200
08/01/2020	15,550	-0.30 ▼	-1.93	15,850	15,850	15,500	10,892	169,370,600
07/01/2020	15,850	-0.10 ▼	-0.63	15,950	15,850	15,750	11,931	189,106,350
06/01/2020	15,950	-0.20 ▼	-1.25	16,150	16,150	15,700	19,527	311,455,650
03/01/2020	16,150	-0.30 ▼	-1.86	16,450	16,600	16,150	18,944	305,945,600
02/01/2020	16,450	1.10 ▲	6.69	15,400	16,450	15,450	47,786	786,079,700
31/12/2019	15,400	0.10 ▲	0.65	15,350	15,450	15,200	22,620	348,348,000
30/12/2019	15,350	0.00 ■■	0.00	15,300	15,400	15,050	14,576	223,741,600
28/12/2019	15,300	0.10 ▲	0.65	15,200	15,350	15,200	6,273	95,976,900
27/12/2019	15,300	0.10 ▲	0.65	15,200	15,350	15,200	6,273	95,976,900
26/12/2019	15,200	-0.20 ▼	-1.32	15,400	15,500	15,200	12,306	187,051,200
25/12/2019	15,400	0.10 ▲	0.65	15,350	15,450	15,250	9,794	150,827,600
24/12/2019	15,350	0.20 ▲	1.30	15,150	15,350	15,100	19,031	292,125,850
23/12/2019	15,150	-0.20 ▼	-1.32	15,300	15,300	15,150	2,974	45,056,100
21/12/2019	15,300	0.10 ▲	0.65	15,200	15,500	15,150	90,990	1,392,147,000
20/12/2019	15,300	0.10 ▲	0.65	15,200	15,500	15,150	90,990	1,392,147,000
19/12/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,100	2,561	38,927,200
18/12/2019	15,200	-0.20 ▼	-1.32	15,400	15,500	15,150	9,949	151,224,800
17/12/2019	15,400	0.00 ■■	0.00	15,400	15,500	15,150	14,589	224,670,600
16/12/2019	15,400	-0.20 ▼	-1.30	15,600	15,600	15,350	49,192	757,556,800
13/12/2019	15,600	0.20 ▲	1.28	15,450	15,800	15,500	12,863	200,662,800
12/12/2019	15,450	0.30 ▲	1.94	15,150	15,650	15,000	6,535	100,965,750
11/12/2019	15,150	0.10 ▲	0.66	15,100	15,150	15,000	6,751	102,277,650
10/12/2019	15,100	0.00 ■■	0.00	15,100	15,250	14,900	12,032	181,683,200
09/12/2019	15,100	-0.10 ▼	-0.66	15,150	15,250	15,050	7,356	111,075,600
07/12/2019	15,150	0.00 ■■	0.00	15,150	15,200	15,000	12,814	194,132,100
06/12/2019	15,150	0.00 ■■	0.00	15,150	15,200	15,000	12,814	194,132,100
05/12/2019	15,150	-0.20 ▼	-1.32	15,300	15,450	15,000	10,989	166,483,350
04/12/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,200	4,694	71,818,200
03/12/2019	15,300	0.10 ▲	0.65	15,250	15,300	15,200	11,173	170,946,900
02/12/2019	15,250	-0.20 ▼	-1.31	15,400	15,500	15,250	13,439	204,944,750
29/11/2019	15,400	0.10 ▲	0.65	15,350	15,450	15,250	5,603	86,286,200
28/11/2019	15,350	-0.30 ▼	-1.95	15,600	15,550	15,300	8,111	124,503,850
27/11/2019	15,600	-0.10 ▼	-0.64	15,650	15,800	15,250	12,643	197,230,800
26/11/2019	15,650	-0.30 ▼	-1.92	15,900	15,900	15,600	15,115	236,549,750
25/11/2019	15,900	0.00 ■■	0.00	15,950	16,000	15,700	13,682	217,543,800
23/11/2019	15,950	-0.10 ▼	-0.63	16,050	16,150	15,900	9,852	157,139,400
22/11/2019	15,950	-0.10 ▼	-0.63	16,050	16,150	15,900	9,852	157,139,400
21/11/2019	16,050	0.10 ▲	0.62	16,000	16,250	15,900	13,253	212,710,650
20/11/2019	16,000	-0.40 ▼	-2.50	16,350	16,300	16,000	20,445	327,120,000
19/11/2019	16,350	0.10 ▲	0.61	16,300	16,400	16,100	23,473	383,783,550
18/11/2019	16,300	-0.10 ▼	-0.61	16,400	16,550	16,100	12,338	201,109,400
15/11/2019	16,400	0.10 ▲	0.61	16,250	16,500	16,150	10,872	178,300,800
14/11/2019	16,250	-0.30 ▼	-1.85	16,500	16,500	16,250	10,876	176,735,000
13/11/2019	16,500	-0.10 ▼	-0.61	16,650	16,650	16,350	13,893	229,234,500
12/11/2019	16,650	0.00 ■■	0.00	16,650	16,850	16,400	27,186	452,646,900
11/11/2019	16,650	0.80 ▲	4.80	15,850	16,650	16,000	43,757	728,554,050
09/11/2019	15,850	0.30 ▲	1.89	15,600	16,350	15,650	19,251	305,128,350
08/11/2019	15,850	0.30 ▲	1.89	15,600	16,350	15,650	19,251	305,128,350
07/11/2019	15,600	0.30 ▲	1.92	15,300	15,600	15,250	10,059	156,920,400
06/11/2019	15,300	0.10 ▲	0.65	15,200	15,300	15,150	9,359	143,192,700
05/11/2019	15,200	0.00 ■■	0.00	15,150	15,200	15,000	5,428	82,505,600
04/11/2019	15,150	0.00 ■■	0.00	15,200	15,350	15,050	5,598	84,809,700
02/11/2019	15,200	-0.10 ▼	-0.66	15,250	15,200	14,500	33,137	503,682,400
01/11/2019	15,200	-0.10 ▼	-0.66	15,250	15,200	14,500	33,137	503,682,400
31/10/2019	15,250	-0.20 ▼	-1.31	15,400	15,400	15,200	13,080	199,470,000
30/10/2019	15,400	0.00 ■■	0.00	15,400	15,450	15,300	5,840	89,936,000
29/10/2019	15,400	-0.10 ▼	-0.65	15,500	15,550	15,350	10,169	156,602,600
28/10/2019	15,500	-0.10 ▼	-0.65	15,600	15,700	15,450	11,387	176,498,500
26/10/2019	15,600	-0.20 ▼	-1.28	15,800	15,800	15,500	18,791	293,139,600
25/10/2019	15,600	-0.20 ▼	-1.28	15,800	15,800	15,500	18,791	293,139,600
24/10/2019	15,800	0.00 ■■	0.00	15,800	15,850	15,700	6,954	109,873,200
23/10/2019	15,800	0.00 ■■	0.00	15,800	15,950	15,800	2,617	41,348,600
22/10/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	20,248	319,918,400
21/10/2019	16,000	0.10 ▲	0.63	15,900	16,300	15,850	8,943	143,088,000
18/10/2019	15,900	-0.10 ▼	-0.63	16,000	16,050	15,850	10,220	162,498,000
17/10/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,800	10,619	169,904,000
16/10/2019	16,100	0.10 ▲	0.62	16,000	16,150	15,900	7,084	114,052,400
15/10/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,900	9,884	158,144,000
14/10/2019	16,100	0.20 ▲	1.24	15,900	16,150	15,900	8,608	138,588,800
11/10/2019	15,900	-0.10 ▼	-0.63	16,000	16,050	15,900	10,873	172,880,700
10/10/2019	16,000	0.10 ▲	0.63	15,950	16,150	15,900	9,601	153,616,000
09/10/2019	15,950	-0.30 ▼	-1.88	16,250	16,300	15,950	12,005	191,479,750
08/10/2019	16,250	-0.10 ▼	-0.62	16,300	16,400	16,200	11,012	178,945,000
07/10/2019	16,300	-0.10 ▼	-0.61	16,450	16,450	16,300	8,492	138,419,600
04/10/2019	16,450	0.10 ▲	0.61	16,300	16,650	16,200	13,330	219,278,500
03/10/2019	16,300	0.20 ▲	1.23	16,150	16,300	16,050	14,646	238,729,800
02/10/2019	16,150	-0.20 ▼	-1.24	16,300	16,500	16,050	32,417	523,534,550
01/10/2019	16,300	-0.20 ▼	-1.23	16,500	16,500	16,200	18,903	308,118,900
30/09/2019	16,500	-0.10 ▼	-0.61	16,550	16,650	16,400	15,214	251,031,000
27/09/2019	16,550	0.10 ▲	0.60	16,500	16,600	16,400	10,247	169,587,850
26/09/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,400	9,268	152,922,000
25/09/2019	16,500	0.20 ▲	1.21	16,300	16,550	16,300	11,840	195,360,000
24/09/2019	16,300	0.10 ▲	0.61	16,250	16,600	16,150	18,316	298,550,800
23/09/2019	16,250	-0.50 ▼	-3.08	16,750	16,750	16,150	72,454	1,177,377,500
20/09/2019	16,750	-0.30 ▼	-1.79	17,000	17,100	16,650	62,315	1,043,776,250
19/09/2019	17,000	-0.10 ▼	-0.59	17,100	17,200	16,900	30,830	524,110,000
18/09/2019	17,100	-0.20 ▼	-1.17	17,300	17,450	17,100	9,642	164,878,200
17/09/2019	17,300	0.30 ▲	1.73	17,050	17,350	17,000	7,288	126,082,400
16/09/2019	17,050	-0.30 ▼	-1.76	17,400	17,500	17,000	22,588	385,125,400
13/09/2019	17,400	-0.10 ▼	-0.57	17,450	17,450	17,300	12,920	224,808,000
12/09/2019	17,450	-0.10 ▼	-0.57	17,500	17,600	17,350	16,341	285,150,450
11/09/2019	17,500	0.60 ▲	3.43	16,950	17,500	16,750	32,667	571,672,500
10/09/2019	17,700	-0.80 ▼	-4.52	17,700	17,700	16,900	52,180	923,586,000
09/09/2019	17,700	0.10 ▲	0.56	17,600	17,900	17,500	7,871	139,316,700
06/09/2019	17,600	0.00 ■■	0.00	17,600	18,000	17,600	10,216	179,801,600
05/09/2019	17,600	0.10 ▲	0.57	17,500	17,900	17,500	25,414	447,286,400
04/09/2019	17,500	-0.40 ▼	-2.29	17,900	18,000	17,400	44,296	775,180,000
03/09/2019	17,900	-0.40 ▼	-2.23	18,250	18,200	17,900	20,295	363,280,500
30/08/2019	18,250	-0.10 ▼	-0.55	18,300	18,300	18,200	8,068	147,241,000
29/08/2019	18,300	-0.10 ▼	-0.55	18,450	18,500	18,300	10,423	190,740,900
28/08/2019	18,450	0.10 ▲	0.54	18,300	18,550	18,300	8,494	156,714,300
27/08/2019	18,300	-0.20 ▼	-1.09	18,500	18,650	18,300	18,796	343,966,800
26/08/2019	18,500	0.10 ▲	0.54	18,400	18,900	18,150	16,478	304,843,000
23/08/2019	18,400	-0.10 ▼	-0.54	18,450	18,550	18,300	5,778	106,315,200
22/08/2019	18,450	0.30 ▲	1.63	18,100	18,500	18,150	13,547	249,942,150
21/08/2019	18,100	-0.50 ▼	-2.76	18,600	18,600	18,100	31,969	578,638,900
20/08/2019	18,600	-0.30 ▼	-1.61	18,900	18,900	18,400	21,599	401,741,400
19/08/2019	18,900	0.90 ▲	4.76	18,000	18,900	18,050	20,101	379,908,900
16/08/2019	18,000	-0.20 ▼	-1.11	18,200	18,250	17,900	22,342	402,156,000
15/08/2019	18,200	0.10 ▲	0.55	18,050	18,200	17,850	19,718	358,867,600
14/08/2019	18,050	0.20 ▲	1.11	17,900	18,300	17,900	17,039	307,553,950
13/08/2019	17,900	-0.30 ▼	-1.68	18,150	18,400	17,900	28,053	502,148,700
12/08/2019	18,150	-0.50 ▼	-2.75	18,600	18,550	18,000	43,183	783,771,450
09/08/2019	18,600	-0.40 ▼	-2.15	19,000	19,000	18,450	25,360	471,696,000
08/08/2019	19,000	0.10 ▲	0.53	18,850	19,150	18,550	23,486	446,234,000
07/08/2019	18,850	-0.30 ▼	-1.59	19,100	19,500	18,650	27,598	520,222,300
06/08/2019	19,100	0.40 ▲	2.09	18,700	19,600	18,300	85,961	1,641,855,100
05/08/2019	18,700	0.60 ▲	3.21	18,050	18,800	18,200	46,343	866,614,100
02/08/2019	18,050	0.60 ▲	3.32	17,500	18,150	17,500	30,935	558,376,750
01/08/2019	17,500	-0.10 ▼	-0.57	17,550	17,950	17,500	45,257	791,997,500
31/07/2019	17,550	-0.10 ▼	-0.57	17,700	17,750	17,500	13,113	230,133,150
30/07/2019	17,700	-0.20 ▼	-1.13	17,900	17,850	17,650	16,124	285,394,800
29/07/2019	17,900	-0.10 ▼	-0.56	17,950	18,100	17,700	21,115	377,958,500
26/07/2019	17,950	-0.10 ▼	-0.56	18,000	18,100	17,900	17,496	314,053,200
25/07/2019	18,000	0.30 ▲	1.67	17,750	18,150	17,750	32,484	584,712,000
24/07/2019	17,750	-0.40 ▼	-2.25	18,200	18,300	17,700	68,945	1,223,773,750
23/07/2019	18,200	-0.60 ▼	-3.30	18,800	18,700	18,200	69,406	1,263,189,200
22/07/2019	18,800	-0.50 ▼	-2.66	19,300	19,000	18,600	31,742	596,749,600
19/07/2019	19,300	-0.20 ▼	-1.04	19,500	19,650	19,050	27,347	527,797,100
18/07/2019	19,500	-0.10 ▼	-0.51	19,650	19,650	19,200	31,128	606,996,000
17/07/2019	19,650	-0.20 ▼	-1.02	19,800	19,900	19,600	9,272	182,194,800
16/07/2019	19,800	0.30 ▲	1.52	19,500	20,050	19,450	36,173	716,225,400
15/07/2019	19,500	-0.10 ▼	-0.51	19,600	19,600	19,400	24,253	472,933,500
12/07/2019	19,600	0.00 ■■	0.00	19,600	19,650	19,500	17,293	338,942,800
11/07/2019	19,600	-0.10 ▼	-0.51	19,700	19,950	19,600	36,721	719,731,600
10/07/2019	19,700	0.70 ▲	3.55	19,000	20,100	19,000	85,280	1,680,016,000
09/07/2019	19,000	-0.10 ▼	-0.53	19,050	19,050	18,850	12,481	237,139,000
08/07/2019	19,050	-0.10 ▼	-0.52	19,150	19,200	18,800	15,487	295,027,350
05/07/2019	19,150	-0.20 ▼	-1.04	19,300	19,350	19,050	10,382	198,815,300
04/07/2019	19,300	0.30 ▲	1.55	19,050	19,350	19,050	33,784	652,031,200
03/07/2019	19,050	0.10 ▲	0.52	18,950	19,100	18,800	11,813	225,037,650
02/07/2019	18,950	0.10 ▲	0.53	18,900	19,200	18,700	43,119	817,105,050
01/07/2019	18,900	0.40 ▲	2.12	18,500	18,900	18,500	22,040	416,556,000
28/06/2019	18,500	0.10 ▲	0.54	18,350	18,550	18,350	10,253	189,680,500
27/06/2019	18,350	0.00 ■■	0.00	18,350	18,600	18,350	14,994	275,139,900
26/06/2019	18,350	-0.10 ▼	-0.54	18,450	18,700	18,350	19,864	364,504,400
25/06/2019	18,450	-0.20 ▼	-1.08	18,650	18,700	18,450	15,239	281,159,550
24/06/2019	18,650	-0.10 ▼	-0.54	18,750	18,750	18,400	16,130	300,824,500
21/06/2019	18,750	0.10 ▲	0.53	18,700	19,000	18,300	40,804	765,075,000
20/06/2019	18,700	-0.10 ▼	-0.53	18,800	18,950	18,600	23,232	434,438,400
19/06/2019	18,800	0.20 ▲	1.06	18,650	19,050	18,600	9,875	185,650,000
18/06/2019	18,650	-0.30 ▼	-1.61	18,900	19,000	18,550	18,324	341,742,600
17/06/2019	18,900	0.10 ▲	0.53	18,800	19,000	18,500	22,739	429,767,100
16/06/2019	18,800	-0.40 ▼	-2.13	19,250	19,300	18,700	34,315	645,122,000
14/06/2019	18,800	-0.40 ▼	-2.13	19,250	19,300	18,700	34,315	645,122,000
13/06/2019	19,250	0.10 ▲	0.52	19,100	19,300	19,000	7,608	146,454,000
11/06/2019	19,300	-0.10 ▼	-0.52	19,350	19,650	19,200	26,491	511,276,300
10/06/2019	19,350	0.00 ■■	0.00	19,350	19,700	19,250	15,732	304,414,200
09/06/2019	19,350	0.70 ▲	3.62	18,650	19,600	18,700	50,454	976,284,900
07/06/2019	19,350	0.70 ▲	3.62	18,650	19,600	18,700	50,454	976,284,900
06/06/2019	18,650	-0.10 ▼	-0.54	18,700	18,950	18,550	13,104	244,389,600
05/06/2019	18,700	-0.20 ▼	-1.07	18,900	19,250	18,700	8,555	159,978,500
04/06/2019	18,900	0.50 ▲	2.65	18,350	19,050	18,300	48,172	910,450,800
03/06/2019	18,350	-0.80 ▼	-4.36	19,200	18,900	18,350	57,091	1,047,619,850
02/06/2019	19,200	-0.60 ▼	-3.13	19,800	19,900	19,200	17,906	343,795,200
31/05/2019	19,200	-0.60 ▼	-3.13	19,800	19,900	19,200	17,906	343,795,200
30/05/2019	19,800	-0.60 ▼	-3.03	20,350	20,350	19,750	15,931	315,433,800
29/05/2019	20,350	1.10 ▲	5.41	19,300	20,400	19,300	72,451	1,474,377,850
28/05/2019	19,300	0.40 ▲	2.07	18,950	19,300	18,950	26,836	517,934,800
27/05/2019	18,950	-0.40 ▼	-2.11	19,300	19,450	18,750	31,440	595,788,000
26/05/2019	19,300	-1.50 ▼	-7.77	20,800	19,950	19,300	44,518	859,197,400
24/05/2019	19,300	-1.50 ▼	-7.77	20,800	19,950	19,300	44,518	859,197,400
23/05/2019	20,800	0.30 ▲	1.44	20,550	20,950	20,400	58,067	1,207,793,600
22/05/2019	20,550	-0.30 ▼	-1.46	20,800	20,950	20,100	23,543	483,808,650
21/05/2019	20,800	-0.20 ▼	-0.96	21,000	21,300	20,700	34,556	718,764,800
20/05/2019	21,000	1.00 ▲	4.76	20,000	21,000	20,000	68,164	1,431,444,000
19/05/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,450	48,943	978,860,000
17/05/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,450	48,943	978,860,000
16/05/2019	19,400	-0.40 ▼	-2.06	19,750	20,050	19,400	41,891	812,685,400
15/05/2019	19,750	0.00 ■■	0.00	19,750	19,800	19,400	34,411	679,617,250
14/05/2019	19,750	0.40 ▲	2.03	19,350	19,900	19,000	32,166	635,278,500
13/05/2019	19,350	0.80 ▲	4.13	18,600	19,400	18,650	39,108	756,739,800
12/05/2019	18,600	0.40 ▲	2.15	18,200	18,600	18,200	17,996	334,725,600
10/05/2019	18,600	0.40 ▲	2.15	18,200	18,600	18,200	17,996	334,725,600
09/05/2019	18,200	-0.30 ▼	-1.65	18,500	18,600	17,250	30,001	546,018,200
08/05/2019	18,500	0.30 ▲	1.62	18,200	18,550	17,900	12,188	225,478,000
07/05/2019	18,200	-0.10 ▼	-0.55	18,250	18,700	18,200	25,040	455,728,000
06/05/2019	18,250	-0.60 ▼	-3.29	18,850	18,500	18,000	29,061	530,363,250
05/05/2019	18,850	-0.30 ▼	-1.59	19,200	19,350	18,800	28,333	534,077,050
03/05/2019	18,850	-0.30 ▼	-1.59	19,200	19,350	18,800	28,333	534,077,050
02/05/2019	19,200	-0.20 ▼	-1.04	19,400	19,400	19,200	13,104	251,596,800
01/05/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
30/04/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
29/04/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
28/04/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
26/04/2019	19,400	0.20 ▲	1.03	19,200	19,400	19,200	6,407	124,295,800
25/04/2019	19,200	-0.20 ▼	-1.04	19,400	19,500	19,200	13,900	266,880,000
24/04/2019	19,400	0.00 ■■	0.00	19,400	19,600	19,400	10,817	209,849,800
23/04/2019	19,400	-0.10 ▼	-0.52	19,450	19,600	19,300	20,011	388,213,400
22/04/2019	19,450	-0.20 ▼	-1.03	19,600	19,700	19,350	12,916	251,216,200
21/04/2019	19,600	0.20 ▲	1.02	19,450	19,800	19,500	18,006	352,917,600
19/04/2019	19,600	0.20 ▲	1.02	19,450	19,800	19,500	18,006	352,917,600
18/04/2019	19,450	0.10 ▲	0.51	19,350	19,600	19,250	20,062	390,205,900
17/04/2019	19,350	0.00 ■■	0.00	19,350	19,750	19,350	26,724	517,109,400
16/04/2019	19,350	-0.60 ▼	-3.10	19,950	19,900	19,300	54,472	1,054,033,200
15/04/2019	19,950	0.00 ■■	0.00	19,950	19,950	19,550	20,445	407,877,750
12/04/2019	19,950	0.00 ■■	0.00	19,950	19,950	19,550	20,445	407,877,750
11/04/2019	19,950	-0.40 ▼	-2.01	20,300	20,500	19,950	32,082	640,035,900
10/04/2019	20,300	-0.10 ▼	-0.49	20,400	20,500	20,000	25,009	507,682,700
09/04/2019	20,400	-0.50 ▼	-2.45	20,900	21,000	20,300	49,284	1,005,393,600
08/04/2019	20,900	0.50 ▲	2.39	20,400	21,700	20,000	49,842	1,041,697,800
05/04/2019	20,400	0.20 ▲	0.98	20,200	20,550	20,000	34,525	704,310,000
04/04/2019	20,200	0.90 ▲	4.46	19,300	20,200	19,300	55,625	1,123,625,000
03/04/2019	19,300	-0.90 ▼	-4.66	20,250	20,250	19,300	59,180	1,142,174,000
02/04/2019	20,250	0.30 ▲	1.48	20,000	20,600	20,000	36,109	731,207,250
01/04/2019	20,000	-0.50 ▼	-2.50	20,500	20,100	19,200	92,942	1,858,840,000
30/03/2019	19,550	-0.10 ▼	-0.51	19,650	19,650	19,250	137,740	2,692,817,000
29/03/2019	20,500	0.00 ■■	0.00	20,500	20,900	20,300	35,863	735,191,500
28/03/2019	20,500	-0.40 ▼	-1.95	20,900	21,000	20,500	21,192	434,436,000
27/03/2019	20,900	0.10 ▲	0.48	20,800	21,200	20,700	15,588	325,789,200
26/03/2019	20,800	0.10 ▲	0.48	20,700	21,100	20,550	24,191	503,172,800
25/03/2019	20,700	-0.90 ▼	-4.35	21,650	21,300	20,700	33,939	702,537,300
22/03/2019	21,650	0.00 ■■	0.00	21,600	21,850	21,500	23,263	503,643,950
21/03/2019	21,600	-0.30 ▼	-1.39	21,900	22,400	21,600	34,824	752,198,400
20/03/2019	21,900	0.00 ■■	0.00	21,850	22,000	21,400	43,797	959,154,300
19/03/2019	21,850	-0.60 ▼	-2.75	22,450	22,450	21,800	74,414	1,625,945,900
18/03/2019	22,450	0.20 ▲	0.89	22,250	22,750	22,400	40,769	915,264,050
15/03/2019	22,250	0.10 ▲	0.45	22,200	22,450	22,100	23,883	531,396,750
14/03/2019	22,200	0.20 ▲	0.90	22,000	22,700	22,000	55,803	1,238,826,600
13/03/2019	22,000	-0.50 ▼	-2.27	22,500	22,500	21,900	43,393	954,646,000
12/03/2019	22,500	0.50 ▲	2.22	22,000	23,000	22,200	51,608	1,161,180,000
11/03/2019	22,000	1.40 ▲	6.36	20,600	22,000	20,600	76,617	1,685,574,000
08/03/2019	20,600	-0.50 ▼	-2.43	21,100	20,900	20,500	47,757	983,794,200
07/03/2019	21,100	-0.10 ▼	-0.47	21,200	21,350	20,850	47,028	992,290,800
06/03/2019	21,200	0.60 ▲	2.83	20,550	21,250	20,550	62,678	1,328,773,600
05/03/2019	20,550	0.70 ▲	3.41	19,900	20,850	19,700	106,697	2,192,623,350
04/03/2019	19,900	0.40 ▲	2.01	19,500	20,000	19,400	43,731	870,246,900
01/03/2019	19,500	0.60 ▲	3.08	18,900	19,500	19,100	18,288	356,616,000
28/02/2019	18,900	-0.60 ▼	-3.17	19,450	19,600	18,900	35,206	665,393,400
27/02/2019	19,450	-0.10 ▼	-0.51	19,500	19,650	19,300	29,108	566,150,600
26/02/2019	19,500	-0.30 ▼	-1.54	19,800	19,850	19,400	37,646	734,097,000
25/02/2019	19,800	0.10 ▲	0.51	19,750	19,900	19,600	39,175	775,665,000
22/02/2019	19,750	-0.10 ▼	-0.51	19,850	19,900	19,550	28,751	567,832,250
21/02/2019	19,850	-0.30 ▼	-1.51	20,200	20,300	19,600	45,801	909,149,850
20/02/2019	20,200	0.60 ▲	2.97	19,650	20,350	19,500	54,059	1,091,991,800
19/02/2019	19,650	0.00 ■■	0.00	19,600	19,900	19,500	40,305	791,993,250
18/02/2019	19,600	0.40 ▲	2.04	19,250	19,600	19,250	32,737	641,645,200
15/02/2019	19,250	-0.30 ▼	-1.56	19,500	19,600	19,250	27,617	531,627,250
14/02/2019	19,500	0.30 ▲	1.54	19,200	19,750	19,050	46,960	915,720,000
13/02/2019	19,200	0.10 ▲	0.52	19,100	19,250	19,050	31,189	598,828,800
12/02/2019	19,100	0.50 ▲	2.62	18,650	19,350	18,650	54,998	1,050,461,800
11/02/2019	18,650	0.30 ▲	1.61	18,400	18,700	18,400	22,797	425,164,050
01/02/2019	18,400	0.00 ■■	0.00	18,400	18,650	18,350	8,338	153,419,200
31/01/2019	18,400	-0.10 ▼	-0.54	18,500	18,900	18,300	8,001	147,218,400
30/01/2019	18,500	-0.30 ▼	-1.62	18,800	18,900	18,500	12,005	222,092,500
29/01/2019	18,800	0.60 ▲	3.19	18,200	18,800	18,000	29,764	559,563,200
28/01/2019	18,200	0.10 ▲	0.55	18,150	18,200	18,100	16,749	304,831,800
25/01/2019	18,150	-0.10 ▼	-0.55	18,200	18,350	18,000	11,057	200,684,550
24/01/2019	18,200	0.30 ▲	1.65	17,900	18,350	18,000	17,019,000	309,745,800,000
23/01/2019	17,900	0.00 ■■	0.00	17,900	18,000	17,750	21,154,000	378,656,600,000
22/01/2019	17,900	-0.20 ▼	-1.12	18,100	18,350	17,850	33,485,000	599,381,500,000
21/01/2019	18,100	-0.20 ▼	-1.10	18,300	18,550	18,100	577,420	10,451,302,000
18/01/2019	18,300	-0.05 ▼	-0.27	18,300	18,500	18,150	108,010	1,976,583,000
17/01/2019	18,300	-0.20 ▼	-1.09	18,500	18,700	18,300	92,360	1,690,188,000
16/01/2019	18,500	-0.05 ▼	-0.27	18,500	18,800	18,400	290,570	5,375,545,000
15/01/2019	18,500	0.40 ▲	2.16	18,100	18,500	18,100	207,970	3,847,445,000
14/01/2019	18,100	-0.10 ▼	-0.55	18,200	18,400	18,100	112,420	2,034,802,000
11/01/2019	18,200	0.10 ▲	0.55	18,100	18,400	18,100	108,300	1,971,060,000
10/01/2019	18,100	-0.15 ▼	-0.83	18,250	18,400	18,100	155,360	2,812,016,000
09/01/2019	18,250	0.35 ▲	1.92	17,900	18,300	17,900	158,730	2,896,822,500
08/01/2019	17,900	-0.30 ▼	-1.68	18,200	18,300	17,850	181,210	3,243,659,000
07/01/2019	18,200	0.35 ▲	1.92	17,850	18,450	18,150	250,200	4,553,640,000
05/01/2019	17,850	0.20 ▲	1.12	17,850	18,250	17,500	317,850	5,673,622,500
04/01/2019	17,850	0.20 ▲	1.12	17,850	18,250	17,500	317,850	5,673,622,500
03/01/2019	17,850	-0.85 ▼	-4.76	18,700	18,750	17,850	332,480	5,934,768,000
02/01/2019	18,700	0.15 ▲	0.80	18,550	19,100	18,550	210,150	3,929,805,000
28/12/2018	18,550	-0.55 ▼	-2.96	19,100	19,600	18,550	396,140	7,348,397,000
27/12/2018	19,100	-0.30 ▼	-1.57	19,400	19,700	19,100	322,960	6,168,536,000
26/12/2018	19,400	0.10 ▲	0.52	19,300	19,700	19,100	120,650	2,340,610,000
25/12/2018	19,300	-0.70 ▼	-3.63	20,000	19,800	19,200	389,530	7,517,929,000
24/12/2018	20,000	-0.60 ▼	-3.00	20,600	20,600	20,000	225,340	4,506,800,000
22/12/2018	20,600	0.65 ▲	3.16	19,950	20,800	19,700	314,080	6,470,048,000
21/12/2018	20,600	0.65 ▲	3.16	19,950	20,800	19,700	314,080	6,470,048,000
20/12/2018	19,950	0.15 ▲	0.75	19,800	20,000	19,500	137,100	2,735,145,000
19/12/2018	19,800	-0.15 ▼	-0.76	19,950	20,150	19,700	170,840	3,382,632,000
18/12/2018	19,950	-0.40 ▼	-2.01	20,350	20,350	19,700	417,480	8,328,726,000
17/12/2018	20,350	-0.45 ▼	-2.21	20,800	20,600	20,300	259,450	5,279,807,500
16/12/2018	20,800	-0.10 ▼	-0.48	20,900	21,000	20,700	200,910	4,178,928,000
14/12/2018	20,800	-0.10 ▼	-0.48	20,900	21,000	20,700	200,910	4,178,928,000
13/12/2018	20,900	0.05 ▲	0.24	20,850	21,450	20,800	383,970	8,024,973,000
12/12/2018	20,850	0.80 ▲	3.84	20,050	20,850	20,050	529,090	11,031,526,500
11/12/2018	20,050	-0.25 ▼	-1.25	20,300	20,500	19,950	134,490	2,696,524,500
10/12/2018	20,300	-0.35 ▼	-1.72	20,650	20,800	20,300	167,900	3,408,370,000
09/12/2018	20,650	-0.05 ▼	-0.24	20,650	20,850	20,500	162,680	3,359,342,000
07/12/2018	20,650	-0.05 ▼	-0.24	20,650	20,850	20,500	162,680	3,359,342,000
06/12/2018	20,650	-0.20 ▼	-0.97	20,850	20,900	20,400	191,050	3,945,182,500
05/12/2018	20,850	0.30 ▲	1.44	20,550	20,950	20,200	341,520	7,120,692,000
04/12/2018	20,550	0.85 ▲	4.14	19,700	20,600	19,750	503,040	10,337,472,000
03/12/2018	19,700	0.15 ▲	0.76	19,550	19,850	19,550	211,230	4,161,231,000
30/11/2018	19,550	-0.10 ▼	-0.51	19,650	19,650	19,250	137,740	2,692,817,000
29/11/2018	19,650	-0.15 ▼	-0.76	19,650	19,900	19,450	93,210	1,831,576,500
28/11/2018	19,650	-0.20 ▼	-1.02	19,850	19,850	19,350	117,770	2,314,180,500
27/11/2018	19,850	0.15 ▲	0.76	19,700	20,150	19,700	139,840	2,775,824,000
26/11/2018	19,700	-0.25 ▼	-1.27	19,950	19,950	19,600	111,210	2,190,837,000
25/11/2018	19,950	0.05 ▲	0.25	19,900	20,100	19,700	116,560	2,325,372,000
23/11/2018	19,950	0.05 ▲	0.25	19,900	20,100	19,700	116,560	2,325,372,000
22/11/2018	19,900	-0.30 ▼	-1.51	20,200	20,350	19,800	97,520	1,940,648,000
21/11/2018	20,200	0.10 ▲	0.50	20,100	20,300	19,650	246,600	4,981,320,000
20/11/2018	20,100	-0.40 ▼	-1.99	20,500	20,450	20,100	238,730	4,798,473,000
19/11/2018	20,500	0.25 ▲	1.22	20,250	20,600	20,250	254,530	5,217,865,000
16/11/2018	20,250	-0.40 ▼	-1.98	20,650	20,900	20,250	391,990	7,937,797,500
15/11/2018	20,650	0.65 ▲	3.15	20,000	20,900	20,000	390,950	8,073,117,500
14/11/2018	20,000	0.30 ▲	1.50	19,700	20,550	19,700	431,700	8,634,000,000
13/11/2018	19,700	0.40 ▲	2.03	19,300	19,900	19,000	394,260	7,766,922,000
12/11/2018	19,300	-0.20 ▼	-1.04	19,500	19,400	19,100	92,230	1,780,039,000
09/11/2018	19,500	0.20 ▲	1.03	19,300	19,650	19,200	377,430	7,359,885,000
08/11/2018	19,300	0.30 ▲	1.55	19,000	19,500	19,000	276,810	5,342,433,000
07/11/2018	19,000	-0.40 ▼	-2.11	19,400	19,500	19,000	170,260	3,234,940,000
06/11/2018	19,400	-0.05 ▼	-0.26	19,400	19,700	19,350	320,810	6,223,714,000
05/11/2018	19,400	0.60 ▲	3.09	18,800	19,400	18,600	555,460	10,775,924,000
02/11/2018	18,800	-0.10 ▼	-0.53	18,900	19,000	18,500	345,090	6,487,692,000
01/11/2018	18,900	-0.30 ▼	-1.59	19,200	19,700	18,700	171,000	3,231,900,000
31/10/2018	19,200	0.60 ▲	3.13	18,600	19,500	18,700	262,660	5,043,072,000
30/10/2018	18,600	-0.20 ▼	-1.08	18,800	19,000	18,400	384,660	7,154,676,000
29/10/2018	18,800	-0.10 ▼	-0.53	18,800	19,000	18,450	128,490	2,415,612,000
28/10/2018	18,800	-0.20 ▼	-1.06	19,000	19,500	18,800	212,910	4,002,708,000
26/10/2018	18,800	-0.20 ▼	-1.06	19,000	19,500	18,800	212,910	4,002,708,000
25/10/2018	19,000	-1.00 ▼	-5.26	20,000	19,500	18,700	491,880	9,345,720,000
24/10/2018	20,000	-1.05 ▼	-5.25	21,050	21,300	20,000	284,890	5,697,800,000
23/10/2018	21,050	0.15 ▲	0.71	20,900	21,050	20,500	203,490	4,283,464,500
22/10/2018	20,900	-1.50 ▼	-7.18	22,400	22,000	20,850	881,790	18,429,411,000
21/10/2018	22,400	0.20 ▲	0.89	22,200	22,400	21,600	289,660	6,488,384,000
19/10/2018	22,400	0.20 ▲	0.89	22,200	22,400	21,600	289,660	6,488,384,000
18/10/2018	22,200	-0.90 ▼	-4.05	23,100	23,100	22,100	527,900	11,719,380,000
17/10/2018	23,100	-0.20 ▼	-0.87	23,300	23,700	22,700	303,560	7,012,236,000
16/10/2018	23,300	0.40 ▲	1.72	22,900	23,400	22,800	210,630	4,907,679,000
15/10/2018	22,900	-0.60 ▼	-2.62	23,500	23,300	22,700	306,210	7,012,209,000
14/10/2018	23,500	1.20 ▲	5.11	22,300	23,500	21,800	378,490	8,894,515,000
12/10/2018	23,500	1.20 ▲	5.11	22,300	23,500	21,800	378,490	8,894,515,000
11/10/2018	22,300	-1.65 ▼	-7.40	23,950	23,400	22,300	696,280	15,527,044,000
10/10/2018	23,950	0.95 ▲	3.97	23,000	23,950	23,000	715,940	17,146,763,000
09/10/2018	23,000	0.05 ▲	0.22	22,950	23,200	22,600	97,970	2,253,310,000
08/10/2018	22,950	0.45 ▲	1.96	22,500	23,500	22,000	228,510	5,244,304,500
06/10/2018	22,500	-0.50 ▼	-2.22	23,000	23,250	22,300	392,240	8,825,400,000
05/10/2018	22,500	-0.50 ▼	-2.22	23,000	23,250	22,300	392,240	8,825,400,000
04/10/2018	23,000	0.60 ▲	2.61	22,400	23,300	22,400	251,640	5,787,720,000
03/10/2018	22,400	0.30 ▲	1.34	22,100	22,700	22,000	200,610	4,493,664,000
02/10/2018	22,100	0.10 ▲	0.45	22,000	22,450	21,500	348,850	7,709,585,000
01/10/2018	22,000	-1.30 ▼	-5.91	23,300	23,300	21,700	752,580	16,556,760,000
30/09/2018	23,300	-0.10 ▼	-0.43	23,400	23,450	23,250	236,010	5,499,033,000
28/09/2018	23,300	-0.10 ▼	-0.43	23,400	23,450	23,250	236,010	5,499,033,000
27/09/2018	23,400	-0.10 ▼	-0.43	23,500	23,900	23,250	332,860	7,788,924,000
26/09/2018	23,500	0.05 ▲	0.21	23,500	23,800	23,000	356,050	8,367,175,000
25/09/2018	23,500	0.40 ▲	1.70	23,100	24,000	22,900	333,650	7,840,775,000
24/09/2018	23,100	-0.30 ▼	-1.30	23,400	23,400	22,700	225,740	5,214,594,000
21/09/2018	23,400	0.70 ▲	2.99	22,700	23,700	22,600	622,270	14,561,118,000
20/09/2018	22,700	1.45 ▲	6.39	21,250	22,700	21,150	887,300	20,141,710,000
19/09/2018	21,250	-0.05 ▼	-0.24	21,300	21,600	21,100	140,640	2,988,600,000
18/09/2018	21,300	-0.20 ▼	-0.94	21,500	21,550	21,000	284,350	6,056,655,000
17/09/2018	21,500	1.40 ▲	6.51	20,100	21,500	19,800	670,260	14,410,590,000
16/09/2018	20,100	0.10 ▲	0.50	20,100	20,300	20,000	152,830	3,071,883,000
14/09/2018	20,100	0.10 ▲	0.50	20,100	20,300	20,000	152,830	3,071,883,000
13/09/2018	20,100	-0.20 ▼	-1.00	20,300	20,400	20,000	143,600	2,886,360,000
12/09/2018	20,300	0.20 ▲	0.99	20,100	20,700	20,200	393,070	7,979,321,000
11/09/2018	20,100	0.20 ▲	1.00	19,900	20,400	19,800	226,080	4,544,208,000
10/09/2018	19,900	-0.20 ▼	-1.01	20,100	20,200	19,800	253,580	5,046,242,000
07/09/2018	20,100	0.25 ▲	1.24	19,850	20,300	19,850	97,150	1,952,715,000
06/09/2018	19,850	-0.45 ▼	-2.27	20,300	20,450	19,850	113,800	2,258,930,000
05/09/2018	20,300	0.20 ▲	0.99	20,100	20,700	20,100	356,980	7,246,694,000
04/09/2018	20,100	0.30 ▲	1.49	19,800	20,600	19,800	227,910	4,580,991,000
03/09/2018	19,800	-0.20 ▼	-1.01	20,000	20,100	19,800	103,170	2,042,766,000
31/08/2018	19,800	-0.20 ▼	-1.01	20,000	20,100	19,800	103,170	2,042,766,000
30/08/2018	20,000	0.15 ▲	0.75	19,850	20,100	19,800	101,440	2,028,800,000
29/08/2018	19,850	-0.30 ▼	-1.51	20,150	20,150	19,800	183,190	3,636,321,500
28/08/2018	20,150	-0.05 ▼	-0.25	20,200	20,400	20,000	197,770	3,985,065,500
27/08/2018	20,200	0.25 ▲	1.24	19,950	20,600	20,000	266,830	5,389,966,000
24/08/2018	19,950	0.10 ▲	0.50	19,850	20,200	19,500	166,060	3,312,897,000
23/08/2018	19,850	0.05 ▲	0.25	19,800	20,200	19,500	101,800	2,020,730,000
22/08/2018	19,800	0.70 ▲	3.54	19,100	20,400	19,200	578,300	11,450,340,000
21/08/2018	19,100	0.50 ▲	2.62	18,600	19,300	18,650	245,640	4,691,724,000
20/08/2018	18,600	-0.10 ▼	-0.54	18,700	18,700	18,600	52,260	972,036,000
17/08/2018	18,700	0.05 ▲	0.27	18,650	18,900	18,600	80,040	1,496,748,000
16/08/2018	18,650	0.05 ▲	0.27	18,600	18,750	18,500	101,300	1,889,245,000
15/08/2018	18,600	-0.10 ▼	-0.54	18,700	18,850	18,600	112,440	2,091,384,000
14/08/2018	18,700	0.10 ▲	0.53	18,700	18,900	18,550	87,910	1,643,917,000
13/08/2018	18,700	-0.20 ▼	-1.07	18,900	18,900	18,500	156,080	2,918,696,000
10/08/2018	18,900	0.05 ▲	0.26	18,850	19,000	18,750	116,970	2,210,733,000
09/08/2018	18,850	-0.25 ▼	-1.33	19,100	19,100	18,700	198,340	3,738,709,000
08/08/2018	19,100	0.10 ▲	0.52	19,000	19,500	18,900	246,140	4,701,274,000
07/08/2018	19,000	0.50 ▲	2.63	18,500	19,000	18,300	166,470	3,162,930,000
06/08/2018	18,500	0.20 ▲	1.08	18,300	18,700	18,000	698,650	12,925,025,000
03/08/2018	18,300	0.15 ▲	0.82	18,150	18,600	18,150	242,210	4,432,443,000
02/08/2018	18,150	-0.15 ▼	-0.83	18,300	18,400	18,050	278,870	5,061,490,500
01/08/2018	18,300	-0.25 ▼	-1.37	18,550	18,700	18,300	200,760	3,673,908,000
31/07/2018	18,550	-0.10 ▼	-0.54	18,650	18,900	18,500	114,160	2,117,668,000
30/07/2018	18,650	0.25 ▲	1.34	18,400	19,000	18,500	112,720	2,102,228,000
27/07/2018	18,400	0.35 ▲	1.90	18,050	18,800	18,050	131,770	2,424,568,000
26/07/2018	18,050	-0.35 ▼	-1.94	18,400	18,600	17,950	192,540	3,475,347,000
25/07/2018	18,400	-0.60 ▼	-3.26	19,000	19,450	18,400	326,200	6,002,080,000
24/07/2018	19,000	0.50 ▲	2.63	18,500	19,050	18,700	203,790	3,872,010,000
23/07/2018	18,500	0.30 ▲	1.62	18,200	19,300	18,400	314,540	5,818,990,000
20/07/2018	18,200	0.20 ▲	1.10	18,000	18,200	17,800	93,060	1,693,692,000
19/07/2018	18,000	-0.25 ▼	-1.39	18,250	18,300	17,950	74,590	1,342,620,000
18/07/2018	18,250	0.55 ▲	3.01	17,700	18,250	17,800	144,400	2,635,300,000
17/07/2018	17,700	0.75 ▲	4.24	16,950	17,700	16,800	282,260	4,996,002,000
16/07/2018	16,950	0.45 ▲	2.65	16,500	16,950	16,600	157,570	2,670,811,500
15/07/2018	16,500	0.20 ▲	1.21	16,300	16,900	16,300	47,670	786,555,000
13/07/2018	16,500	0.20 ▲	1.21	16,300	16,900	16,300	47,670	786,555,000
12/07/2018	16,300	0.10 ▲	0.61	16,200	16,500	16,000	63,740	1,038,962,000
11/07/2018	16,200	-0.55 ▼	-3.40	16,750	16,750	16,000	117,620	1,905,444,000
10/07/2018	16,750	0.05 ▲	0.30	16,700	17,300	16,700	79,860	1,337,655,000
09/07/2018	16,700	-0.80 ▼	-4.79	17,500	18,000	16,700	90,930	1,518,531,000
08/07/2018	17,500	0.50 ▲	2.86	17,000	17,800	16,700	175,000	3,062,500,000
06/07/2018	17,500	0.50 ▲	2.86	17,000	17,800	16,700	175,000	3,062,500,000
05/07/2018	17,000	-0.10 ▼	-0.59	17,100	17,900	16,700	53,400	907,800,000
04/07/2018	17,100	0.10 ▲	0.58	17,100	17,400	16,600	60,960	1,042,416,000
03/07/2018	17,100	-1.10 ▼	-6.43	18,200	18,400	16,950	245,760	4,202,496,000
02/07/2018	18,200	-0.10 ▼	-0.55	18,300	18,800	17,500	108,200	1,969,240,000
30/06/2018	18,300	0.05 ▲	0.27	18,250	0	0	34,940	639,402,000
29/06/2018	18,300	0.05 ▲	0.27	18,250	18,400	18,150	34,940	639,402,000
28/06/2018	18,250	-0.55 ▼	-3.01	18,800	18,800	18,250	27,060	493,845,000
27/06/2018	18,800	0.60 ▲	3.19	18,200	19,450	18,000	140,990	2,650,612,000
26/06/2018	18,200	-0.20 ▼	-1.10	18,200	18,200	18,000	48,870	889,434,000
25/06/2018	18,200	-0.25 ▼	-1.37	18,450	18,450	18,200	67,140	1,221,948,000
22/06/2018	18,450	-0.05 ▼	-0.27	18,500	18,500	17,800	144,340	2,663,073,000
21/06/2018	18,500	-0.30 ▼	-1.62	18,800	18,800	18,450	86,810	1,605,985,000
20/06/2018	18,800	-0.10 ▼	-0.53	18,900	19,300	18,500	100,150	1,882,820,000
19/06/2018	18,900	-0.60 ▼	-3.17	19,500	19,400	18,200	271,400	5,129,460,000
18/06/2018	19,500	-0.90 ▼	-4.62	20,400	20,400	19,500	207,530	4,046,835,000
17/06/2018	20,400	-0.10 ▼	-0.49	20,500	20,700	20,250	217,190	4,430,676,000
15/06/2018	20,400	-0.10 ▼	-0.49	20,500	20,700	20,250	217,190	4,430,676,000
14/06/2018	20,500	0.20 ▲	0.98	20,300	20,950	20,100	184,380	3,779,790,000
13/06/2018	20,300	-0.40 ▼	-1.97	20,700	20,900	20,200	109,070	2,214,121,000
12/06/2018	20,700	-0.60 ▼	-2.90	21,300	21,200	20,500	352,070	7,287,849,000
11/06/2018	21,300	-0.40 ▼	-1.88	21,700	21,800	20,800	379,100	8,074,830,000
10/06/2018	21,700	-0.10 ▼	-0.46	21,700	22,300	21,550	143,780	3,120,026,000
08/06/2018	21,700	-0.10 ▼	-0.46	21,700	22,300	21,550	143,780	3,120,026,000
07/06/2018	21,700	1.40 ▲	6.45	20,300	21,700	20,100	831,840	18,050,928,000
06/06/2018	20,300	-0.10 ▼	-0.49	20,400	20,400	20,050	95,200	1,932,560,000
05/06/2018	20,400	-0.20 ▼	-0.98	20,400	20,700	20,050	201,980	4,120,392,000
04/06/2018	20,400	0.40 ▲	1.96	20,000	20,800	19,800	94,180	1,921,272,000
03/06/2018	20,000	-0.95 ▼	-4.75	20,950	21,000	20,000	160,100	3,202,000,000
01/06/2018	20,000	-0.95 ▼	-4.75	20,950	21,000	20,000	160,100	3,202,000,000
31/05/2018	20,950	1.15 ▲	5.49	19,800	21,000	20,200	45,450	952,177,500
30/05/2018	21,350	0.05 ▲	0.23	21,300	21,500	21,000	154,480	3,298,148,000
29/05/2018	21,300	0.65 ▲	3.05	20,650	21,700	20,650	124,260	2,646,738,000
28/05/2018	20,650	-1.35 ▼	-6.54	22,000	21,650	20,600	227,950	4,707,167,500
26/05/2018	22,000	-0.10 ▼	-0.45	22,100	22,250	21,700	78,450	1,725,900,000
25/05/2018	22,000	-0.10 ▼	-0.45	22,100	22,250	21,700	78,450	1,725,900,000
24/05/2018	22,100	-0.10 ▼	-0.45	22,100	22,450	21,600	40,770	901,017,000
23/05/2018	22,100	0.60 ▲	2.71	21,500	22,200	21,100	59,400	1,312,740,000
22/05/2018	21,500	-0.50 ▼	-2.33	22,000	22,000	21,100	145,260	3,123,090,000
21/05/2018	22,000	-0.40 ▼	-1.82	22,400	22,500	22,000	36,420	801,240,000
19/05/2018	22,400	-0.20 ▼	-0.89	22,400	22,500	21,900	79,590	1,782,816,000
18/05/2018	22,400	-0.20 ▼	-0.89	22,400	22,500	21,900	79,590	1,782,816,000
17/05/2018	22,400	-0.10 ▼	-0.45	22,400	22,450	22,000	82,820	1,855,168,000
16/05/2018	22,400	-0.50 ▼	-2.23	22,900	22,900	22,200	53,950	1,208,480,000
15/05/2018	22,900	0.40 ▲	1.75	22,500	23,000	22,000	96,310	2,205,499,000
14/05/2018	22,500	0.70 ▲	3.11	21,800	22,500	21,100	131,790	2,965,275,000
13/05/2018	21,800	-1.60 ▼	-7.34	23,400	22,900	21,800	758,420	16,533,556,000
11/05/2018	21,800	-1.60 ▼	-7.34	23,400	22,900	21,800	758,420	16,533,556,000
10/05/2018	23,400	-0.80 ▼	-3.42	24,200	24,200	23,400	370,630	8,672,742,000
09/05/2018	24,200	-0.80 ▼	-3.31	25,000	24,900	24,100	171,440	4,148,848,000
08/05/2018	25,000	-0.35 ▼	-1.40	25,350	25,400	24,500	153,810	3,845,250,000
07/05/2018	25,350	0.50 ▲	1.97	24,850	25,400	24,400	126,930	3,217,675,500
05/05/2018	24,850	0.10 ▲	0.40	24,750	25,450	24,750	105,300	2,616,705,000
04/05/2018	24,850	0.10 ▲	0.40	24,750	25,450	24,750	105,300	2,616,705,000
03/05/2018	24,750	0.75 ▲	3.03	24,000	25,200	23,950	285,610	7,068,847,500
02/05/2018	24,000	-0.70 ▼	-2.92	24,700	24,800	23,800	306,330	7,351,920,000
30/04/2018	24,700	-0.30 ▼	-1.21	25,000	25,000	24,000	220,520	5,446,844,000
27/04/2018	24,700	-0.30 ▼	-1.21	25,000	25,000	24,000	220,520	5,446,844,000
26/04/2018	25,000	-0.90 ▼	-3.60	25,900	25,900	24,300	257,910	6,447,750,000
25/04/2018	25,900	-0.70 ▼	-2.70	26,600	26,700	25,800	329,480	8,533,532,000
24/04/2018	25,900	-0.70 ▼	-2.70	26,600	26,700	25,800	329,480	8,533,532,000
23/04/2018	26,600	1.70 ▲	6.39	24,900	26,600	26,500	731,430	19,456,038,000
20/04/2018	24,900	0.50 ▲	2.01	24,400	24,900	24,000	154,750	3,853,275,000
19/04/2018	24,400	-0.30 ▼	-1.23	24,700	24,500	24,000	184,180	4,493,992,000
18/04/2018	24,700	0.10 ▲	0.40	24,600	25,000	24,200	260,800	6,441,760,000
15/04/2018	25,200	-0.10 ▼	-0.40	25,300	25,800	24,800	224,520	5,657,904,000
13/04/2018	25,200	-0.10 ▼	-0.40	25,300	25,800	24,800	224,520	5,657,904,000
12/04/2018	25,300	0.30 ▲	1.19	25,000	25,400	24,500	334,740	8,468,922,000
11/04/2018	25,000	-1.00 ▼	-4.00	26,000	26,000	25,000	472,310	11,807,750,000
10/04/2018	26,000	-0.20 ▼	-0.77	26,000	26,600	24,700	619,960	16,118,960,000
09/04/2018	26,000	0.50 ▲	1.92	25,500	26,100	25,000	467,540	12,156,040,000
06/04/2018	25,500	0.25 ▲	0.98	25,500	26,200	25,200	412,980	10,530,990,000
05/04/2018	25,500	1.00 ▲	3.92	24,500	25,500	24,400	412,890	10,528,695,000
04/04/2018	24,500	-0.20 ▼	-0.82	24,700	25,400	24,500	420,320	10,297,840,000
03/04/2018	24,700	0.95 ▲	3.85	23,750	24,900	23,500	579,120	14,304,264,000
02/04/2018	23,750	0.75 ▲	3.16	23,000	23,800	22,600	394,930	9,379,587,500
30/03/2018	23,000	0.20 ▲	0.87	22,800	23,500	22,400	159,290	3,663,670,000
29/03/2018	22,800	0.80 ▲	3.51	22,000	23,200	22,000	311,910	7,111,548,000
28/03/2018	22,000	-0.20 ▼	-0.91	22,200	22,300	22,000	36,760	808,720,000
27/03/2018	22,200	0.65 ▲	2.93	21,550	22,400	21,600	126,720	2,813,184,000
26/03/2018	21,550	0.15 ▲	0.70	21,400	21,600	21,100	67,740	1,459,797,000
23/03/2018	21,400	-0.30 ▼	-1.40	21,700	21,800	21,000	198,280	4,243,192,000
22/03/2018	21,700	-0.20 ▼	-0.92	21,900	22,100	21,600	173,990	3,775,583,000
21/03/2018	21,900	0.90 ▲	4.11	22,200	22,300	21,650	221,970	4,861,143,000
20/03/2018	22,200	1.20 ▲	5.41	21,000	22,200	21,000	325,900	7,234,980,000
19/03/2018	21,000	-1.45 ▼	-6.90	22,450	22,000	21,000	547,750	11,502,750,000
18/03/2018	22,450	-0.75 ▼	-3.34	23,200	23,200	22,200	314,080	7,051,096,000
16/03/2018	22,450	-0.75 ▼	-3.34	23,200	23,200	22,200	314,080	7,051,096,000
15/03/2018	23,200	-0.15 ▼	-0.65	23,350	23,350	22,800	147,310	3,417,592,000
14/03/2018	23,350	0.05 ▲	0.21	23,300	23,800	22,800	235,290	5,494,021,500
13/03/2018	23,300	0.90 ▲	3.86	22,400	23,300	22,000	583,530	13,596,249,000
12/03/2018	22,400	-0.25 ▼	-1.12	22,650	23,950	22,700	579,920	12,990,208,000
11/03/2018	23,000	0.35 ▲	1.52	22,650	23,950	22,700	273,430	6,288,890,000
09/03/2018	23,000	0.35 ▲	1.52	22,650	23,950	22,700	273,430	6,288,890,000
08/03/2018	22,650	1.45 ▲	6.40	21,200	22,650	21,300	965,800	21,875,370,000
07/03/2018	21,200	0.45 ▲	2.12	20,750	21,300	20,700	408,470	8,659,564,000
06/03/2018	20,750	0.05 ▲	0.24	20,700	21,300	20,600	207,100	4,297,325,000
05/03/2018	20,700	1.35 ▲	6.52	19,350	20,700	19,350	828,940	17,159,058,000
02/03/2018	19,350	-0.10 ▼	-0.52	19,350	19,500	19,050	96,040	1,858,374,000
01/03/2018	19,350	0.15 ▲	0.78	19,200	19,800	19,050	67,630	1,308,640,500
28/02/2018	19,200	-0.05 ▼	-0.26	19,250	19,350	19,050	43,410	833,472,000
27/02/2018	19,250	-0.15 ▼	-0.78	19,400	19,500	19,100	73,110	1,407,367,500
26/02/2018	19,400	-0.25 ▼	-1.29	19,650	19,750	19,300	50,730	984,162,000
23/02/2018	19,650	-0.10 ▼	-0.51	19,650	19,850	19,500	68,850	1,352,902,500
22/02/2018	19,650	0.65 ▲	3.31	19,000	19,800	19,000	103,240	2,028,666,000
21/02/2018	19,000	0.10 ▲	0.53	18,900	19,400	18,900	86,650	1,646,350,000
14/02/2018	18,900	0.20 ▲	1.06	18,700	19,500	18,700	45,100	852,390,000
13/02/2018	18,900	0.20 ▲	1.06	18,700	19,500	18,700	45,100	852,390,000
12/02/2018	18,700	0.30 ▲	1.60	18,400	18,700	18,050	19,840	371,008,000
09/02/2018	18,400	-0.40 ▼	-2.17	18,400	18,400	17,800	67,250	1,237,400,000
08/02/2018	18,400	-0.30 ▼	-1.63	18,700	18,800	18,300	48,240	887,616,000
07/02/2018	18,700	0.05 ▲	0.27	18,650	18,850	18,300	63,870	1,194,369,000
06/02/2018	18,000	-0.65 ▼	-3.61	18,650	18,500	17,350	224,310	4,037,580,000
05/02/2018	18,650	-1.15 ▼	-6.17	19,800	20,000	18,650	203,720	3,799,378,000
02/02/2018	19,800	-0.10 ▼	-0.51	19,900	20,200	19,700	73,040	1,446,192,000
01/02/2018	19,900	-0.35 ▼	-1.76	20,250	20,400	19,600	155,990	3,104,201,000
31/01/2018	20,250	0.05 ▲	0.25	20,200	20,600	20,100	135,880	2,751,570,000
30/01/2018	20,200	0.20 ▲	0.99	20,000	20,200	19,550	166,430	3,361,886,000
29/01/2018	20,000	-0.10 ▼	-0.50	20,100	20,500	19,900	124,010	2,480,200,000
26/01/2018	20,100	-0.35 ▼	-1.74	20,450	20,550	20,000	278,330	5,594,433,000
25/01/2018	20,450	2.15 ▲	10.51	19,550	20,900	20,300	730,590	14,940,565,500
24/01/2018	17,900	-0.40 ▼	-2.23	18,300	19,550	19,550	354,470	6,345,013,000
22/01/2018	19,550	1.25 ▲	6.39	18,300	19,550	19,550	141,300	2,762,415,000
20/01/2018	18,300	-0.10 ▼	-0.55	18,400	18,600	18,300	149,750	2,740,425,000
19/01/2018	18,300	-0.10 ▼	-0.55	18,400	18,600	18,300	149,750	2,740,425,000
18/01/2018	18,400	0.10 ▲	0.54	18,300	18,500	17,900	118,830	2,186,472,000
17/01/2018	18,300	-0.40 ▼	-2.19	18,700	19,000	18,300	158,690	2,904,027,000
16/01/2018	18,700	-0.30 ▼	-1.60	19,000	19,100	18,650	209,890	3,924,943,000
15/01/2018	19,000	0.50 ▲	2.63	18,500	19,200	18,250	215,560	4,095,640,000
14/01/2018	18,500	-0.30 ▼	-1.62	18,800	19,300	18,450	298,380	5,520,030,000
12/01/2018	18,500	-0.30 ▼	-1.62	18,800	19,300	18,450	298,380	5,520,030,000
11/01/2018	18,800	0.70 ▲	3.72	18,100	18,800	18,100	315,730	5,935,724,000
10/01/2018	18,100	-0.15 ▼	-0.83	18,250	18,450	18,100	287,920	5,211,352,000
09/01/2018	18,250	0.25 ▲	1.37	18,000	18,500	17,950	203,940	3,721,905,000
08/01/2018	18,000	-0.10 ▼	-0.56	18,100	18,200	17,950	171,000	3,078,000,000
05/01/2018	18,100	0.70 ▲	3.87	17,400	18,250	17,400	403,570	7,304,617,000
04/01/2018	17,400	0.05 ▲	0.29	17,400	17,700	17,350	191,160	3,326,184,000
03/01/2018	17,400	0.25 ▲	1.44	17,400	17,700	17,200	151,850	2,642,190,000
02/01/2018	17,400	0.40 ▲	2.30	17,000	17,500	16,900	130,550	2,271,570,000
29/12/2017	17,000	-0.05 ▼	-0.29	17,050	17,100	16,800	103,510	1,759,670,000
28/12/2017	17,050	-0.15 ▼	-0.88	17,200	17,250	16,900	62,960	1,073,468,000
27/12/2017	17,200	-0.05 ▼	-0.29	17,250	17,350	17,000	55,230	949,956,000
26/12/2017	17,250	0.15 ▲	0.87	17,100	17,300	16,900	55,740	961,515,000
25/12/2017	17,100	0.30 ▲	1.75	16,800	17,650	16,650	77,870	1,331,577,000
24/12/2017	16,800	-0.15 ▼	-0.89	16,950	17,150	16,750	17,530	294,504,000
22/12/2017	16,800	-0.15 ▼	-0.89	16,950	17,150	16,750	17,530	294,504,000
21/12/2017	16,950	-0.05 ▼	-0.29	17,000	17,150	16,800	73,060	1,238,367,000
20/12/2017	17,000	-0.25 ▼	-1.47	17,250	17,400	17,000	102,950	1,750,150,000
19/12/2017	17,500	0.10 ▲	0.57	17,500	17,800	17,500	4,520	79,100,000
18/12/2017	17,500	0.10 ▲	0.57	17,400	17,700	17,450	1,950	34,125,000
16/12/2017	17,400	0.20 ▲	1.15	17,200	17,600	17,250	60,640	1,055,136,000
15/12/2017	17,200	0.10 ▲	0.58	17,200	17,400	17,100	98,220	1,689,384,000
14/12/2017	17,200	-0.40 ▼	-2.33	17,600	17,600	17,200	59,260	1,019,272,000
13/12/2017	17,600	-0.10 ▼	-0.57	17,700	18,000	16,800	92,580	1,629,408,000
12/12/2017	17,700	-0.40 ▼	-2.26	18,100	18,100	17,600	64,500	1,141,650,000
11/12/2017	17,600	-0.50 ▼	-2.84	18,100	18,100	17,600	5,100	89,760,000
10/12/2017	18,100	-0.10 ▼	-0.55	18,100	18,300	17,900	44,110	798,391,000
08/12/2017	18,100	0.20 ▲	1.10	17,900	18,300	17,900	105,850	1,915,885,000
07/12/2017	18,100	0.20 ▲	1.10	17,900	18,300	17,900	102,280	1,851,268,000
05/12/2017	17,900	-0.10 ▼	-0.56	18,250	18,250	17,500	158,690	2,840,551,000
04/12/2017	18,000	-0.40 ▼	-2.17	18,400	18,600	18,000	196,240	3,532,320,000
01/12/2017	18,400	-0.35 ▼	-1.87	18,700	18,700	17,600	135,200	2,487,680,000
30/11/2017	18,750	0.00 ■■	0.00	18,800	18,950	18,500	54,660	1,024,875,000
29/11/2017	18,750	-0.05 ▼	-0.27	18,750	19,000	18,300	131,300	2,461,875,000
28/11/2017	18,800	0.90 ▲	5.03	18,350	19,050	18,350	355,730	6,687,724,000
27/11/2017	17,900	0.00 ■■	0.00	18,000	18,450	17,900	121,570	2,176,103,000
24/11/2017	17,900	0.40 ▲	2.29	17,500	18,500	17,500	354,470	6,345,013,000
23/11/2017	17,500	-0.15 ▼	-0.85	17,600	17,700	17,100	30,290	530,075,000
22/11/2017	17,650	0.25 ▲	1.44	17,400	17,750	17,400	32,170	567,800,500
21/11/2017	17,400	-0.25 ▼	-1.42	17,650	17,750	17,400	36,050	627,270,000
20/11/2017	17,650	0.35 ▲	2.02	17,900	18,100	17,500	67,940	1,199,141,000
17/11/2017	17,300	0.20 ▲	1.17	17,100	17,750	17,000	72,850	1,260,305,000
16/11/2017	17,100	0.00 ■■	0.00	16,900	17,400	16,900	14,660	250,686,000
15/11/2017	17,100	0.00 ■■	0.00	17,100	17,400	17,000	61,290	1,048,059,000
14/11/2017	17,100	-0.05 ▼	-0.29	17,400	17,400	16,800	43,260	739,746,000
13/11/2017	17,150	-0.05 ▼	-0.29	17,150	17,200	16,900	98,490	1,689,103,500
10/11/2017	17,200	-0.30 ▼	-1.71	17,350	17,350	17,050	61,450	1,056,940,000
09/11/2017	17,500	-0.20 ▼	-1.13	17,600	17,600	17,500	56,320	985,600,000
08/11/2017	17,700	-0.05 ▼	-0.28	17,750	17,850	17,200	76,610	1,355,997,000
07/11/2017	17,750	1.15 ▲	6.93	16,600	17,750	16,450	257,740	4,574,885,000
06/11/2017	16,600	0.20 ▲	1.22	16,700	16,900	16,550	15,520	257,632,000
03/11/2017	16,400	0.00 ■■	0.00	16,400	16,800	16,400	6,580	107,912,000
02/11/2017	16,400	-0.30 ▼	-1.80	16,550	16,650	16,400	44,810	734,884,000
01/11/2017	16,700	0.00 ■■	0.00	16,700	16,850	16,550	27,050	451,735,000
31/10/2017	16,700	0.10 ▲	0.60	16,400	17,000	16,400	48,360	807,612,000
30/10/2017	16,600	-0.30 ▼	-1.78	16,900	17,000	16,600	20,450	339,470,000
27/10/2017	16,900	0.30 ▲	1.81	16,350	17,100	16,350	29,410	497,029,000
26/10/2017	16,600	-0.25 ▼	-1.48	17,000	17,000	16,550	10,180	168,988,000
25/10/2017	16,850	0.25 ▲	1.51	17,150	17,150	16,500	14,080	237,248,000
24/10/2017	16,600	0.00 ■■	0.00	16,500	16,650	16,500	29,080	482,728,000
23/10/2017	16,600	0.00 ■■	0.00	16,600	16,800	16,600	113,910	1,890,906,000
20/10/2017	16,600	0.00 ■■	0.00	16,600	17,300	16,600	41,870	695,042,000
19/10/2017	16,600	0.00 ■■	0.00	16,500	16,800	16,500	41,620	690,892,000
18/10/2017	16,600	-0.10 ▼	-0.60	16,700	16,850	16,500	58,930	978,238,000
17/10/2017	16,700	0.45 ▲	2.77	16,500	16,950	16,500	131,450	2,195,215,000
16/10/2017	16,250	-0.65 ▼	-3.85	17,000	17,000	16,250	176,040	2,860,650,000
13/10/2017	16,900	0.05 ▲	0.30	16,300	17,000	16,300	75,580	1,277,302,000
12/10/2017	16,850	-0.15 ▼	-0.88	16,900	17,000	16,800	37,240	627,494,000
11/10/2017	17,000	-0.15 ▼	-0.87	17,000	17,300	16,900	18,700	317,900,000
10/10/2017	17,150	0.35 ▲	2.08	16,800	17,800	16,700	73,290	1,256,923,500
09/10/2017	16,800	-0.05 ▼	-0.30	16,850	16,900	16,700	5,590	93,912,000
06/10/2017	16,850	0.20 ▲	1.20	16,600	16,850	16,600	6,930	116,770,500
05/10/2017	16,650	-0.05 ▼	-0.30	16,800	17,050	16,500	24,160	402,264,000
04/10/2017	16,700	0.00 ■■	0.00	16,650	16,700	16,500	46,630	778,721,000
03/10/2017	16,700	-0.45 ▼	-2.62	17,000	17,150	16,550	123,410	2,060,947,000
02/10/2017	17,150	0.15 ▲	0.88	17,000	17,200	17,000	19,950	342,142,500
29/09/2017	17,000	-0.20 ▼	-1.16	17,200	17,200	17,000	71,470	1,214,990,000
28/09/2017	17,200	0.00 ■■	0.00	17,200	17,500	17,200	27,090	465,948,000
27/09/2017	17,200	-0.05 ▼	-0.29	17,250	17,400	17,200	47,160	811,152,000
26/09/2017	17,250	-0.15 ▼	-0.86	17,300	17,400	17,250	59,230	1,021,717,500
25/09/2017	17,400	-0.25 ▼	-1.42	17,550	17,650	17,250	41,200	716,880,000
22/09/2017	17,650	-0.10 ▼	-0.56	17,800	17,800	17,550	62,060	1,095,359,000
21/09/2017	17,750	0.05 ▲	0.28	17,500	17,900	17,500	18,780	333,345,000
20/09/2017	17,700	-0.20 ▼	-1.12	18,000	18,000	17,500	17,110	302,847,000
19/09/2017	17,900	0.00 ■■	0.00	17,700	18,400	17,700	51,590	923,461,000
18/09/2017	17,900	-0.20 ▼	-1.10	18,300	18,400	17,800	185,670	3,323,493,000
15/09/2017	18,100	0.50 ▲	2.84	17,500	18,450	17,400	122,080	2,209,648,000
14/09/2017	17,600	0.90 ▲	5.39	17,000	17,700	16,750	152,110	2,677,136,000
13/09/2017	16,700	-0.20 ▼	-1.18	16,900	16,950	16,700	21,410	357,547,000
12/09/2017	16,900	0.25 ▲	1.50	16,700	16,900	16,650	31,380	530,322,000
11/09/2017	16,650	0.00 ■■	0.00	16,900	17,100	16,650	12,760	212,454,000
08/09/2017	16,650	-2.05 ▼	-10.96	17,150	17,150	16,300	61,540	1,024,641,000
07/09/2017	18,700	-0.20 ▼	-1.06	19,250	19,250	18,600	111,530	2,085,611,000
06/09/2017	18,900	-0.35 ▼	-1.82	19,250	19,400	18,800	41,240	779,436,000
05/09/2017	19,250	-0.25 ▼	-1.28	19,400	19,400	19,000	168,770	3,248,822,500
01/09/2017	19,500	0.00 ■■	0.00	19,100	19,700	19,100	101,180	1,973,010,000
31/08/2017	19,500	0.20 ▲	1.04	19,300	19,550	19,000	59,260	1,155,570,000
30/08/2017	19,300	-0.20 ▼	-1.03	19,000	19,500	19,000	31,750	612,775,000
29/08/2017	19,500	0.00 ■■	0.00	19,500	19,750	19,500	60,390	1,177,605,000
28/08/2017	19,500	0.65 ▲	3.45	18,900	19,550	18,800	95,570	1,863,615,000
25/08/2017	18,850	-0.05 ▼	-0.26	19,000	19,000	18,800	22,420	422,617,000
24/08/2017	18,900	-0.10 ▼	-0.53	19,100	19,100	18,800	33,130	626,157,000
23/08/2017	19,000	0.00 ■■	0.00	19,400	19,400	18,650	62,710	1,191,490,000
22/08/2017	19,000	0.25 ▲	1.33	18,750	19,700	18,750	47,040	893,760,000
21/08/2017	18,750	-0.25 ▼	-1.32	19,000	19,000	18,700	14,430	270,562,500
18/08/2017	19,000	0.30 ▲	1.60	18,700	19,000	18,700	26,010	494,190,000
17/08/2017	18,700	-0.20 ▼	-1.06	18,950	18,950	18,700	4,010	74,987,000
16/08/2017	18,900	0.25 ▲	1.34	18,650	19,000	18,500	28,310	535,059,000
15/08/2017	18,650	-0.35 ▼	-1.84	18,800	18,850	18,550	24,660	459,909,000
14/08/2017	19,000	0.20 ▲	1.06	19,000	19,000	18,500	17,510	332,690,000
11/08/2017	18,800	0.00 ■■	0.00	18,750	18,800	18,700	23,130	434,844,000
10/08/2017	18,800	0.10 ▲	0.53	19,000	19,200	18,800	39,030	733,764,000
09/08/2017	18,700	-0.30 ▼	-1.58	18,800	18,950	18,700	92,460	1,729,002,000
08/08/2017	19,000	-0.20 ▼	-1.04	19,200	19,200	18,800	64,120	1,218,280,000
07/08/2017	19,200	-0.10 ▼	-0.52	19,000	19,200	18,700	13,420	257,664,000
04/08/2017	19,300	0.30 ▲	1.58	19,000	19,400	19,000	11,580	223,494,000
03/08/2017	19,000	0.10 ▲	0.53	18,900	19,000	18,700	83,590	1,588,210,000
02/08/2017	18,900	-0.25 ▼	-1.31	18,800	19,100	18,800	42,440	802,116,000
01/08/2017	19,150	0.00 ■■	0.00	19,150	19,150	18,800	58,210	1,114,721,500
31/07/2017	19,150	-0.25 ▼	-1.29	19,100	19,350	19,000	18,320	350,828,000
28/07/2017	19,400	0.00 ■■	0.00	19,300	19,500	19,000	23,580	457,452,000
27/07/2017	19,400	-0.15 ▼	-0.77	19,600	19,600	19,000	41,300	801,220,000
26/07/2017	19,550	-0.05 ▼	-0.26	19,750	19,750	18,800	16,380	320,229,000
25/07/2017	19,600	1.20 ▲	6.52	18,500	19,650	18,500	70,570	1,383,172,000
24/07/2017	18,400	-0.70 ▼	-3.66	18,900	19,200	18,400	36,250	667,000,000
21/07/2017	19,100	-0.55 ▼	-2.80	19,600	19,600	19,000	271,560	5,186,796,000
20/07/2017	19,650	-0.85 ▼	-4.15	20,500	20,500	19,600	164,600	3,234,390,000
19/07/2017	20,500	0.10 ▲	0.49	20,200	20,650	20,200	12,420	254,610,000
18/07/2017	20,400	-0.60 ▼	-2.86	20,150	20,900	20,150	64,340	1,312,536,000
17/07/2017	21,000	-0.10 ▼	-0.47	21,100	21,100	20,100	42,150	885,150,000
14/07/2017	21,100	-0.10 ▼	-0.47	21,200	21,500	20,750	55,220	1,165,142,000
13/07/2017	21,200	0.50 ▲	2.42	20,700	21,800	20,700	62,850	1,332,420,000
12/07/2017	20,700	0.00 ■■	0.00	20,700	20,900	20,700	28,230	584,361,000
11/07/2017	20,700	-0.20 ▼	-0.96	20,800	20,900	20,600	14,600	302,220,000
10/07/2017	20,900	-0.30 ▼	-1.42	21,200	21,200	20,000	137,320	2,869,988,000
07/07/2017	21,200	-0.40 ▼	-1.85	21,600	21,600	21,200	43,580	923,896,000
06/07/2017	21,600	0.00 ■■	0.00	21,500	21,600	21,200	67,890	1,466,424,000
05/07/2017	21,600	0.20 ▲	0.93	21,400	21,600	21,000	62,930	1,359,288,000
04/07/2017	21,400	-0.20 ▼	-0.93	21,800	22,000	21,300	93,290	1,996,406,000
03/07/2017	21,600	0.70 ▲	3.35	21,000	21,700	21,000	125,310	2,706,696,000
30/06/2017	20,900	0.00 ■■	0.00	20,900	21,500	20,650	83,650	1,748,285,000
29/06/2017	20,900	-0.25 ▼	-1.18	21,000	21,400	20,700	48,280	1,009,052,000
28/06/2017	21,150	-0.30 ▼	-1.40	21,000	21,350	20,600	121,980	2,579,877,000
27/06/2017	21,450	-0.45 ▼	-2.05	21,500	21,550	20,900	183,910	3,944,869,500
26/06/2017	21,900	-0.50 ▼	-2.23	22,400	22,450	21,600	116,140	2,543,466,000
23/06/2017	22,400	1.40 ▲	6.67	21,200	22,450	21,200	518,740	11,619,776,000
22/06/2017	21,000	1.35 ▲	6.87	19,800	21,000	19,800	380,820	7,997,220,000
21/06/2017	19,650	0.00 ■■	0.00	19,700	19,750	19,600	56,590	1,111,993,500
20/06/2017	19,650	-0.05 ▼	-0.25	19,700	19,850	19,500	105,630	2,075,629,500
19/06/2017	19,700	-0.25 ▼	-1.25	19,950	19,950	19,700	47,720	940,084,000
16/06/2017	19,950	0.40 ▲	2.05	19,500	20,150	19,500	40,860	815,157,000
15/06/2017	19,550	0.05 ▲	0.26	19,500	19,550	19,000	53,870	1,053,158,500
14/06/2017	19,500	-0.10 ▼	-0.51	19,600	19,600	19,500	38,230	745,485,000
13/06/2017	19,600	0.10 ▲	0.51	19,500	19,600	19,500	46,630	913,948,000
12/06/2017	19,500	-0.30 ▼	-1.52	19,500	19,600	19,500	65,240	1,272,180,000
09/06/2017	19,800	0.10 ▲	0.51	19,800	19,800	19,550	95,560	1,892,088,000
08/06/2017	19,700	-0.20 ▼	-1.01	19,850	19,850	19,500	122,250	2,408,325,000
07/06/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,650	54,910	1,092,709,000
06/06/2017	19,900	0.00 ■■	0.00	19,800	20,000	19,750	46,290	921,171,000
05/06/2017	19,900	-0.05 ▼	-0.25	19,900	20,000	19,800	45,320	901,868,000
02/06/2017	19,950	0.05 ▲	0.25	19,800	20,000	19,600	37,530	748,723,500
01/06/2017	19,900	0.25 ▲	1.27	19,650	20,150	19,600	61,160	1,217,084,000
31/05/2017	19,650	-0.35 ▼	-1.75	19,950	19,950	19,600	42,290	830,998,500
30/05/2017	20,000	0.00 ■■	0.00	19,800	20,100	19,600	46,680	933,600,000
29/05/2017	20,000	0.00 ■■	0.00	19,950	20,000	19,700	29,990	599,800,000
26/05/2017	20,000	0.30 ▲	1.52	19,700	20,450	19,600	78,530	1,570,600,000
25/05/2017	19,700	-0.10 ▼	-0.51	19,800	20,100	19,700	105,940	2,087,018,000
24/05/2017	19,800	-0.40 ▼	-1.98	19,850	20,200	19,800	48,900	968,220,000
23/05/2017	20,200	0.00 ■■	0.00	19,700	20,400	19,700	66,690	1,347,138,000
22/05/2017	20,200	-0.15 ▼	-0.74	20,450	20,450	19,600	56,600	1,143,320,000
19/05/2017	20,350	0.35 ▲	1.75	19,900	20,350	19,650	116,660	2,374,031,000
18/05/2017	20,000	-0.90 ▼	-4.31	20,900	20,900	19,950	252,660	5,053,200,000
17/05/2017	20,900	-0.55 ▼	-2.56	21,000	21,000	20,500	69,840	1,459,656,000
16/05/2017	21,450	0.30 ▲	1.42	21,900	22,200	21,450	183,690	3,940,150,500
15/05/2017	21,150	1.35 ▲	6.82	20,300	21,150	20,150	425,650	9,002,497,500
09/05/2017	19,650	-0.05 ▼	-0.25	20,100	20,400	19,650	127,770	2,510,680,500
08/05/2017	21,150	-0.50 ▼	-2.31	21,300	21,500	21,150	167,200	3,536,280,000
05/05/2017	21,650	-0.10 ▼	-0.46	21,750	21,750	21,150	56,500	1,223,225,000
04/05/2017	21,750	-0.15 ▼	-0.68	21,950	21,950	21,500	102,370	2,226,547,500
03/05/2017	21,900	0.45 ▲	2.10	21,800	22,000	21,600	166,060	3,636,714,000
28/04/2017	21,450	0.60 ▲	2.88	20,850	21,600	20,850	138,250	2,965,462,500
27/04/2017	20,850	0.10 ▲	0.48	20,700	20,850	20,700	62,840	1,310,214,000
26/04/2017	20,750	0.15 ▲	0.73	20,600	20,750	20,450	97,060	2,013,995,000
25/04/2017	20,600	-0.20 ▼	-0.96	20,900	20,900	20,350	134,210	2,764,726,000
24/04/2017	20,800	0.10 ▲	0.48	20,800	20,950	20,650	176,310	3,667,248,000
21/04/2017	20,700	-0.45 ▼	-2.13	21,150	21,150	20,000	286,410	5,928,687,000
20/04/2017	21,150	-0.05 ▼	-0.24	21,300	21,300	20,850	45,020	952,173,000
19/04/2017	21,200	-0.05 ▼	-0.24	21,250	21,250	20,800	97,990	2,077,388,000
18/04/2017	21,250	-0.05 ▼	-0.23	20,700	21,350	20,700	74,740	1,588,225,000
17/04/2017	21,300	0.40 ▲	1.91	21,850	21,850	20,700	61,990	1,320,387,000
14/04/2017	20,900	0.25 ▲	1.21	20,650	22,000	20,600	202,140	4,224,726,000
13/04/2017	20,650	-0.20 ▼	-0.96	20,900	20,900	20,600	98,020	2,024,113,000
12/04/2017	20,850	0.25 ▲	1.21	20,600	20,900	20,500	97,270	2,028,079,500
11/04/2017	20,600	-0.35 ▼	-1.67	20,550	20,950	20,400	105,810	2,179,686,000
10/04/2017	20,950	0.00 ■■	0.00	20,950	20,950	20,500	57,350	1,201,482,500
07/04/2017	20,950	-0.05 ▼	-0.24	21,000	21,000	20,500	119,000	2,493,050,000
05/04/2017	21,000	0.10 ▲	0.48	20,900	21,000	20,750	117,180	2,460,780,000
04/04/2017	20,900	0.20 ▲	0.97	20,700	21,000	20,400	216,850	4,532,165,000
03/04/2017	20,700	-0.80 ▼	-3.72	21,600	21,750	20,700	136,710	2,829,897,000
31/03/2017	21,500	0.40 ▲	1.90	21,000	21,700	21,000	162,650	3,496,975,000
30/03/2017	21,100	-0.15 ▼	-0.71	21,250	21,350	20,500	188,490	3,977,139,000
29/03/2017	21,250	0.05 ▲	0.24	21,200	21,550	21,200	198,100	4,209,625,000
28/03/2017	21,200	0.20 ▲	0.95	21,000	21,650	21,000	109,550	2,322,460,000
27/03/2017	21,000	-0.30 ▼	-1.41	21,200	21,600	21,000	234,620	4,927,020,000
24/03/2017	21,300	0.30 ▲	1.43	21,100	22,150	21,100	379,130	8,075,469,000
23/03/2017	21,000	-0.45 ▼	-2.10	20,700	21,900	20,700	340,200	7,144,200,000
22/03/2017	21,450	-1.55 ▼	-6.74	22,500	22,700	21,400	761,160	16,326,882,000
21/03/2017	23,000	0.30 ▲	1.32	23,700	24,000	22,900	530,770	12,207,710,000
20/03/2017	22,700	1.45 ▲	6.82	22,500	22,700	22,100	306,760	6,963,452,000
17/03/2017	21,250	1.35 ▲	6.78	20,000	21,250	19,900	406,870	8,645,987,500
16/03/2017	19,900	-0.15 ▼	-0.75	20,050	20,050	19,800	115,140	2,291,286,000
15/03/2017	20,050	0.25 ▲	1.26	20,150	20,300	19,950	31,550	632,577,500
14/03/2017	19,800	0.00 ■■	0.00	19,750	20,450	19,750	187,870	3,719,826,000
13/03/2017	19,800	-1.05 ▼	-5.04	20,350	20,350	19,800	162,360	3,214,728,000
10/03/2017	20,850	-0.05 ▼	-0.24	20,900	21,100	20,250	178,030	3,711,925,500
09/03/2017	20,900	-0.25 ▼	-1.18	21,200	21,500	20,800	64,960	1,357,664,000
08/03/2017	21,150	0.65 ▲	3.17	20,500	21,400	20,500	149,250	3,156,637,500
07/03/2017	20,500	1.00 ▲	5.13	19,150	20,650	19,150	239,920	4,918,360,000
06/03/2017	19,500	-0.25 ▼	-1.27	19,600	19,800	19,100	89,400	1,743,300,000
03/03/2017	19,750	0.20 ▲	1.02	19,800	19,800	19,200	61,050	1,205,737,500
02/03/2017	19,550	-1.15 ▼	-5.56	20,550	20,600	19,300	682,890	13,350,499,500
01/03/2017	20,700	-0.30 ▼	-1.43	20,850	21,500	20,700	138,740	2,871,918,000
28/02/2017	21,000	-0.10 ▼	-0.47	21,000	21,700	20,800	118,710	2,492,910,000
27/02/2017	21,100	-0.80 ▼	-3.65	21,800	21,900	21,000	210,330	4,437,963,000
24/02/2017	21,900	-0.50 ▼	-2.23	22,500	22,500	21,800	289,940	6,349,686,000
23/02/2017	22,400	-0.60 ▼	-2.61	22,600	23,450	22,250	259,560	5,814,144,000
22/02/2017	23,000	-0.90 ▼	-3.77	23,900	24,150	23,000	218,430	5,023,890,000
21/02/2017	23,900	-0.05 ▼	-0.21	23,950	24,700	23,900	338,260	8,084,414,000
20/02/2017	23,950	0.55 ▲	2.35	23,500	24,650	23,300	449,890	10,774,865,500
17/02/2017	23,400	0.05 ▲	0.21	23,700	23,700	22,950	115,190	2,695,446,000
16/02/2017	23,350	-0.65 ▼	-2.71	24,000	24,350	23,350	191,860	4,479,931,000
15/02/2017	24,000	0.10 ▲	0.42	23,450	24,600	22,900	234,610	5,630,640,000
14/02/2017	23,900	0.00 ■■	0.00	23,500	23,950	22,600	278,980	6,667,622,000
13/02/2017	23,900	0.10 ▲	0.42	25,000	25,050	23,900	254,020	6,071,078,000
10/02/2017	23,800	1.55 ▲	6.97	23,600	23,800	23,500	557,130	13,259,694,000
09/02/2017	22,250	1.45 ▲	6.97	20,650	22,250	20,500	415,960	9,255,110,000
08/02/2017	20,800	-0.60 ▼	-2.80	21,100	21,100	20,600	280,100	5,826,080,000
07/02/2017	21,400	-0.10 ▼	-0.47	21,500	21,600	20,900	424,740	9,089,436,000
06/02/2017	21,500	-0.10 ▼	-0.46	21,600	22,300	20,700	353,380	7,597,670,000
03/02/2017	21,600	1.40 ▲	6.93	20,800	21,600	20,800	471,100	10,175,760,000
02/02/2017	20,200	1.30 ▲	6.88	18,900	20,200	18,900	276,990	5,595,198,000
25/01/2017	18,900	1.20 ▲	6.78	18,900	18,900	18,500	781,870	14,777,343,000
24/01/2017	17,700	1.15 ▲	6.95	17,700	17,700	17,700	14,390	254,703,000
23/01/2017	16,550	1.05 ▲	6.77	16,550	16,550	16,550	190,450	3,151,947,500
20/01/2017	15,500	0.20 ▲	1.31	15,150	15,600	15,150	102,360	1,586,580,000
19/01/2017	15,300	0.20 ▲	1.32	15,050	15,300	14,950	174,400	2,668,320,000
18/01/2017	15,100	-0.35 ▼	-2.27	15,300	15,300	14,900	77,820	1,175,082,000
17/01/2017	15,450	0.25 ▲	1.64	15,100	15,450	15,100	47,650	736,192,500
16/01/2017	15,200	0.20 ▲	1.33	15,000	15,500	14,700	190,110	2,889,672,000
13/01/2017	15,000	-0.85 ▼	-5.36	15,600	15,700	14,750	705,830	10,587,450,000
12/01/2017	15,850	-0.25 ▼	-1.55	15,500	16,000	15,500	93,500	1,481,975,000
11/01/2017	16,100	-0.05 ▼	-0.31	16,150	16,400	16,100	143,610	2,312,121,000
10/01/2017	16,150	-0.15 ▼	-0.92	16,550	16,550	16,100	93,690	1,513,093,500
09/01/2017	16,300	-0.20 ▼	-1.21	16,500	16,500	15,900	142,100	2,316,230,000
06/01/2017	16,500	0.00 ■■	0.00	16,800	17,000	16,500	217,290	3,585,285,000
05/01/2017	16,500	0.75 ▲	4.76	15,800	16,500	15,400	206,510	3,407,415,000
04/01/2017	15,750	-1.15 ▼	-6.80	16,000	16,050	15,750	527,960	8,315,370,000
03/01/2017	16,900	-1.25 ▼	-6.89	17,900	17,900	16,900	426,770	7,212,413,000
30/12/2016	18,150	-0.20 ▼	-1.09	18,300	18,300	18,000	113,290	2,056,213,500
29/12/2016	18,350	0.00 ■■	0.00	18,350	18,400	18,200	56,170	1,030,719,500
28/12/2016	18,350	0.05 ▲	0.27	18,300	18,400	18,100	12,480	229,008,000
27/12/2016	18,300	0.20 ▲	1.10	18,300	18,400	17,950	21,370	391,071,000
26/12/2016	18,100	0.10 ▲	0.56	17,950	18,400	17,900	55,100	997,310,000
23/12/2016	18,000	-0.60 ▼	-3.23	18,500	18,600	18,000	64,490	1,160,820,000
22/12/2016	18,600	-0.40 ▼	-2.11	18,650	19,000	18,500	38,110	708,846,000
21/12/2016	19,000	0.05 ▲	0.26	18,950	19,000	18,600	46,180	877,420,000
20/12/2016	18,950	0.25 ▲	1.34	18,600	19,000	18,550	20,910	396,244,500
19/12/2016	18,700	0.40 ▲	2.19	18,500	19,200	18,500	67,970	1,271,039,000
16/12/2016	18,300	0.00 ■■	0.00	18,300	18,300	17,800	41,730	763,659,000
15/12/2016	18,300	-0.10 ▼	-0.54	18,500	18,500	18,000	24,190	442,677,000
14/12/2016	18,400	0.65 ▲	3.66	18,450	18,450	17,750	30,340	558,256,000
13/12/2016	17,750	-0.15 ▼	-0.84	17,850	18,000	17,700	54,630	969,682,500
12/12/2016	17,900	-1.30 ▼	-6.77	19,000	19,000	17,900	191,190	3,422,301,000
09/12/2016	19,200	-0.20 ▼	-1.03	19,600	19,600	18,800	29,030	557,376,000
08/12/2016	19,400	0.50 ▲	2.65	18,900	19,400	18,900	34,390	667,166,000
07/12/2016	18,900	-0.35 ▼	-1.82	19,050	19,300	18,500	170,510	3,222,639,000
06/12/2016	19,250	-0.85 ▼	-4.23	20,000	20,000	19,250	67,010	1,289,942,500
05/12/2016	20,100	0.30 ▲	1.52	20,100	20,100	19,700	31,910	641,391,000
02/12/2016	19,800	0.30 ▲	1.54	19,500	20,100	19,500	101,790	2,015,442,000
01/12/2016	19,500	-0.85 ▼	-4.18	20,300	20,350	19,500	125,760	2,452,320,000
30/11/2016	20,350	-0.65 ▼	-3.10	20,500	20,900	19,550	268,870	5,471,504,500
29/11/2016	21,000	-0.40 ▼	-1.87	21,500	21,500	20,700	60,100	1,262,100,000
28/11/2016	21,400	-0.40 ▼	-1.83	21,750	21,800	21,000	143,690	3,074,966,000
25/11/2016	21,800	-0.20 ▼	-0.91	22,200	22,200	21,700	52,400	1,142,320,000
24/11/2016	22,000	0.00 ■■	0.00	22,000	22,200	21,800	33,680	740,960,000
23/11/2016	22,000	-0.15 ▼	-0.68	22,200	22,200	22,000	65,300	1,436,600,000
22/11/2016	22,150	-0.35 ▼	-1.56	22,500	22,550	22,000	18,320	405,788,000
21/11/2016	22,500	0.20 ▲	0.90	22,400	22,700	21,800	88,430	1,989,675,000
18/11/2016	22,300	0.35 ▲	1.59	21,900	22,400	21,900	38,040	848,292,000
17/11/2016	21,950	-0.35 ▼	-1.57	22,100	22,300	21,900	75,950	1,667,102,500
16/11/2016	22,300	-0.20 ▼	-0.89	22,700	22,700	22,100	51,120	1,139,976,000
15/11/2016	22,500	-0.30 ▼	-1.32	22,800	22,850	22,400	86,020	1,935,450,000
14/11/2016	22,800	-0.20 ▼	-0.87	23,200	23,200	22,700	56,600	1,290,480,000
11/11/2016	23,000	0.70 ▲	3.14	22,200	23,250	22,200	133,970	3,081,310,000
10/11/2016	22,300	0.60 ▲	2.76	22,400	22,400	22,000	111,620	2,489,126,000
09/11/2016	21,700	-0.50 ▼	-2.25	22,200	22,700	21,300	171,360	3,718,512,000
08/11/2016	22,200	0.30 ▲	1.37	22,100	22,600	21,900	97,930	2,174,046,000
07/11/2016	21,900	0.00 ■■	0.00	22,500	22,500	21,800	51,480	1,127,412,000
04/11/2016	21,900	-0.30 ▼	-1.35	22,200	22,200	21,500	121,630	2,663,697,000
03/11/2016	22,200	-0.40 ▼	-1.77	22,650	22,700	21,900	145,440	3,228,768,000
02/11/2016	22,600	-0.20 ▼	-0.88	22,800	23,000	22,600	113,990	2,576,174,000
01/11/2016	22,800	-0.10 ▼	-0.44	22,900	23,050	22,650	61,690	1,406,532,000
31/10/2016	22,900	-0.10 ▼	-0.43	23,000	23,050	22,700	73,110	1,674,219,000
28/10/2016	23,000	-0.30 ▼	-1.29	23,300	23,300	22,800	83,310	1,916,130,000
27/10/2016	23,300	0.05 ▲	0.22	23,100	23,700	23,100	66,200	1,542,460,000
26/10/2016	23,250	-0.45 ▼	-1.90	23,850	23,850	23,200	26,730	621,472,500
25/10/2016	23,700	0.20 ▲	0.85	23,400	23,850	23,000	100,870	2,390,619,000
24/10/2016	23,500	-0.60 ▼	-2.49	24,200	24,200	23,500	62,600	1,471,100,000
21/10/2016	24,100	-0.20 ▼	-0.82	24,600	24,700	24,000	77,190	1,860,279,000
20/10/2016	24,300	0.30 ▲	1.25	24,300	24,850	24,300	184,810	4,490,883,000
19/10/2016	24,000	-0.10 ▼	-0.41	24,100	24,350	23,600	78,360	1,880,640,000
18/10/2016	24,100	-0.40 ▼	-1.63	24,750	24,950	24,100	25,640	617,924,000
17/10/2016	24,500	0.00 ■■	0.00	24,300	25,000	24,100	48,070	1,177,715,000
14/10/2016	24,500	0.75 ▲	3.16	23,800	24,500	23,650	146,700	3,594,150,000
13/10/2016	23,750	0.05 ▲	0.21	23,700	23,750	23,400	56,910	1,351,612,500
12/10/2016	23,700	-0.30 ▼	-1.25	24,000	24,000	23,200	97,050	2,300,085,000
11/10/2016	24,000	-0.10 ▼	-0.41	24,100	24,500	23,100	244,660	5,871,840,000
10/10/2016	24,100	-1.30 ▼	-5.12	25,400	25,400	24,100	105,040	2,531,464,000
07/10/2016	25,400	0.15 ▲	0.59	25,150	25,700	25,000	329,560	8,370,824,000
06/10/2016	25,250	-0.70 ▼	-2.70	25,900	25,900	25,000	318,180	8,034,045,000
05/10/2016	25,950	-0.35 ▼	-1.33	26,300	26,300	25,800	350,190	9,087,430,500
04/10/2016	26,300	-0.25 ▼	-0.94	26,550	26,800	25,700	474,580	12,481,454,000
03/10/2016	26,550	0.00 ■■	0.00	26,750	27,000	26,300	500,900	13,298,895,000
30/09/2016	26,550	0.35 ▲	1.34	26,200	26,650	26,000	340,440	9,038,682,000
29/09/2016	26,200	-0.20 ▼	-0.76	26,500	26,500	25,700	477,420	12,508,404,000
28/09/2016	26,400	0.90 ▲	3.53	25,700	26,400	25,400	639,150	16,873,560,000
27/09/2016	25,500	-0.20 ▼	-0.78	25,800	26,100	25,400	461,920	11,778,960,000
26/09/2016	25,700	0.70 ▲	2.80	25,100	26,000	25,100	648,070	16,655,399,000
23/09/2016	25,000	0.30 ▲	1.21	24,700	25,500	24,700	1,183,750	29,593,750,000
22/09/2016	24,700	0.20 ▲	0.82	24,500	25,000	24,300	349,390	8,629,933,000
21/09/2016	24,500	-0.35 ▼	-1.41	25,000	25,600	24,500	471,160	11,543,420,000
20/09/2016	24,850	1.60 ▲	6.88	23,250	24,850	23,250	420,960	10,460,856,000
19/09/2016	23,250	0.15 ▲	0.65	23,050	23,400	23,050	100,010	2,325,232,500
16/09/2016	23,100	-0.10 ▼	-0.43	23,200	23,200	23,100	78,750	1,819,125,000
15/09/2016	23,200	0.00 ■■	0.00	23,250	23,400	23,100	66,300	1,538,160,000
14/09/2016	23,200	0.00 ■■	0.00	23,300	23,400	23,200	48,360	1,121,952,000
13/09/2016	23,200	0.00 ■■	0.00	23,250	23,500	23,200	84,750	1,966,200,000
12/09/2016	23,200	-0.10 ▼	-0.43	23,400	23,800	23,200	146,210	3,392,072,000
09/09/2016	23,300	0.20 ▲	0.87	23,100	23,400	23,100	124,230	2,894,559,000
08/09/2016	23,100	0.00 ■■	0.00	23,400	23,400	23,100	67,580	1,561,098,000
07/09/2016	23,100	-0.20 ▼	-0.86	23,200	23,300	22,800	165,230	3,816,813,000
06/09/2016	23,300	-0.30 ▼	-1.27	23,700	23,700	23,200	176,360	4,109,188,000
05/09/2016	23,600	-0.10 ▼	-0.42	23,600	23,600	23,300	104,470	2,465,492,000
01/09/2016	23,700	-0.10 ▼	-0.42	23,900	23,900	23,500	31,150	738,255,000
31/08/2016	23,800	0.40 ▲	1.71	23,400	23,800	23,200	195,730	4,658,374,000
30/08/2016	23,400	0.10 ▲	0.43	23,500	23,600	23,100	61,350	1,435,590,000
29/08/2016	23,300	-0.80 ▼	-3.32	24,100	24,100	23,300	139,500	3,250,350,000
26/08/2016	24,100	0.40 ▲	1.69	23,900	24,300	23,700	300,860	7,250,726,000
25/08/2016	23,700	0.60 ▲	2.60	23,300	23,800	23,300	113,280	2,684,736,000
24/08/2016	23,100	0.20 ▲	0.87	23,100	23,400	22,800	98,270	2,270,037,000
23/08/2016	22,900	0.00 ■■	0.00	23,300	23,300	22,700	86,440	1,979,476,000
22/08/2016	22,900	-0.80 ▼	-3.38	23,500	23,700	22,500	118,860	2,721,894,000
19/08/2016	23,700	-0.30 ▼	-1.25	23,600	23,900	23,500	69,370	1,644,069,000
18/08/2016	24,000	0.00 ■■	0.00	24,000	24,000	23,800	60,840	1,460,160,000
17/08/2016	24,000	-0.50 ▼	-2.04	24,500	24,500	24,000	122,340	2,936,160,000
16/08/2016	24,500	0.60 ▲	2.51	23,600	24,800	23,600	303,880	7,445,060,000
15/08/2016	23,900	0.10 ▲	0.42	23,500	23,900	23,200	94,200	2,251,380,000
12/08/2016	23,800	-0.20 ▼	-0.83	24,000	24,100	23,500	131,900	3,139,220,000
11/08/2016	24,000	0.10 ▲	0.42	24,100	24,300	23,800	134,960	3,239,040,000
10/08/2016	23,900	1.20 ▲	5.29	23,000	23,900	22,900	187,520	4,481,728,000
09/08/2016	22,700	0.80 ▲	3.65	21,900	22,700	21,800	56,230	1,276,421,000
08/08/2016	21,900	0.10 ▲	0.46	22,000	22,100	21,800	40,740	892,206,000
05/08/2016	21,800	0.20 ▲	0.93	21,600	22,300	21,500	87,940	1,917,092,000
04/08/2016	21,600	0.10 ▲	0.47	21,300	22,000	21,200	109,140	2,357,424,000
03/08/2016	21,500	-1.10 ▼	-4.87	21,500	22,500	21,500	185,260	3,983,090,000
02/08/2016	22,600	-0.90 ▼	-3.83	23,000	23,200	22,600	22,450	507,370,000
01/08/2016	23,500	0.00 ■■	0.00	23,500	23,500	22,800	63,440	1,490,840,000
29/07/2016	23,500	0.80 ▲	3.52	22,700	23,700	22,500	79,040	1,857,440,000
28/07/2016	22,700	-0.20 ▼	-0.87	23,000	23,000	22,700	54,500	1,237,150,000
27/07/2016	22,900	0.00 ■■	0.00	22,900	23,000	22,700	79,800	1,827,420,000
26/07/2016	22,900	-0.10 ▼	-0.43	22,700	23,000	22,700	29,280	670,512,000
25/07/2016	23,000	-0.50 ▼	-2.13	23,000	23,300	22,600	92,220	2,121,060,000
22/07/2016	23,500	-0.30 ▼	-1.26	23,300	23,500	22,600	162,040	3,807,940,000
21/07/2016	23,800	-0.70 ▼	-2.86	23,200	24,100	23,200	203,760	4,849,488,000
20/07/2016	24,500	-0.40 ▼	-1.61	25,300	25,300	24,500	124,170	3,042,165,000
19/07/2016	24,900	0.80 ▲	3.32	24,400	25,300	24,100	461,710	11,496,579,000
18/07/2016	24,100	0.60 ▲	2.55	23,500	24,400	23,500	145,890	3,515,949,000
15/07/2016	23,500	0.50 ▲	2.17	23,300	23,900	23,000	103,370	2,429,195,000
14/07/2016	23,000	-0.80 ▼	-3.36	23,800	23,900	23,000	44,470	1,022,810,000
13/07/2016	23,800	0.60 ▲	2.59	23,600	23,900	23,200	150,800	3,589,040,000
12/07/2016	23,200	0.20 ▲	0.87	23,000	23,500	22,600	172,540	4,002,928,000
11/07/2016	23,000	-0.80 ▼	-3.36	23,800	23,900	22,300	215,880	4,965,240,000
08/07/2016	23,800	-0.20 ▼	-0.83	24,200	24,300	23,800	222,150	5,287,170,000
07/07/2016	24,000	-0.60 ▼	-2.44	24,500	24,800	24,000	186,670	4,480,080,000
06/07/2016	24,600	-0.20 ▼	-0.81	24,800	24,900	24,000	90,370	2,223,102,000
05/07/2016	24,800	-0.20 ▼	-0.80	25,300	25,500	24,800	359,430	8,913,864,000
04/07/2016	25,000	1.00 ▲	4.17	24,000	25,000	24,000	603,680	15,092,000,000
01/07/2016	24,000	0.10 ▲	0.42	23,700	24,000	23,300	124,030	2,976,720,000
30/06/2016	23,900	0.20 ▲	0.84	24,000	24,000	23,600	356,450	8,519,155,000
29/06/2016	23,700	0.00 ■■	0.00	23,700	24,200	23,700	109,400	2,592,780,000
28/06/2016	23,700	0.00 ■■	0.00	23,400	23,900	23,400	73,820	1,749,534,000
27/06/2016	23,700	-0.10 ▼	-0.42	23,800	23,800	22,800	75,620	1,792,194,000
24/06/2016	23,800	-1.00 ▼	-4.03	24,500	24,500	23,100	218,280	5,195,064,000
23/06/2016	24,800	0.00 ■■	0.00	24,800	25,400	24,800	117,380	2,911,024,000
22/06/2016	24,800	0.70 ▲	2.90	24,200	24,900	24,000	206,430	5,119,464,000
21/06/2016	24,100	-0.10 ▼	-0.41	23,900	24,400	23,800	145,020	3,494,982,000
20/06/2016	24,200	0.80 ▲	3.42	23,000	24,200	23,000	110,170	2,666,114,000
17/06/2016	23,400	-0.60 ▼	-2.50	23,600	24,000	22,400	144,520	3,381,768,000
16/06/2016	24,000	-0.30 ▼	-1.23	24,300	24,300	24,000	53,040	1,272,960,000
15/06/2016	24,300	0.50 ▲	2.10	23,900	24,300	23,600	98,790	2,400,597,000
14/06/2016	23,800	0.00 ■■	0.00	23,800	23,900	23,700	137,910	3,282,258,000
13/06/2016	23,800	-1.20 ▼	-4.80	24,500	24,800	23,800	98,660	2,348,108,000
10/06/2016	25,000	-0.40 ▼	-1.57	25,400	25,500	24,800	84,500	2,112,500,000
09/06/2016	25,400	0.30 ▲	1.20	25,600	25,600	24,900	193,530	4,915,662,000
08/06/2016	25,100	0.20 ▲	0.80	24,800	25,900	24,700	299,940	7,528,494,000
07/06/2016	24,900	0.00 ■■	0.00	24,200	25,000	24,200	83,120	2,069,688,000
06/06/2016	24,900	-0.10 ▼	-0.40	23,600	25,000	23,600	136,260	3,392,874,000
03/06/2016	25,000	-1.30 ▼	-4.94	25,500	26,100	24,700	342,580	8,564,500,000
02/06/2016	26,300	1.30 ▲	5.20	24,700	26,300	24,500	364,380	9,583,194,000
01/06/2016	25,000	-0.60 ▼	-2.34	25,300	25,300	24,900	253,070	6,326,750,000
31/05/2016	25,600	0.00 ■■	0.00	25,600	25,900	25,100	471,690	12,075,264,000
30/05/2016	25,600	0.90 ▲	3.64	24,600	25,800	24,300	473,620	12,124,672,000
27/05/2016	24,700	0.40 ▲	1.65	24,300	24,900	24,300	379,950	9,384,765,000
26/05/2016	24,300	0.80 ▲	3.40	23,500	24,500	23,500	443,750	10,783,125,000
25/05/2016	23,500	0.80 ▲	3.52	23,000	23,700	23,000	201,080	4,725,380,000
24/05/2016	22,700	0.00 ■■	0.00	22,600	23,200	22,600	135,430	3,074,261,000
23/05/2016	22,700	0.20 ▲	0.89	22,500	22,700	22,300	58,280	1,322,956,000
20/05/2016	22,500	-0.30 ▼	-1.32	22,600	22,800	22,500	15,850	356,625,000
19/05/2016	22,800	0.20 ▲	0.88	22,600	22,800	22,500	89,490	2,040,372,000
18/05/2016	22,600	-0.40 ▼	-1.74	22,400	23,000	22,400	205,740	4,649,724,000
17/05/2016	23,000	-0.30 ▼	-1.29	23,200	23,400	23,000	283,170	6,512,910,000
16/05/2016	23,300	0.70 ▲	3.10	23,500	23,500	22,600	204,750	4,770,675,000
13/05/2016	22,600	1.40 ▲	6.60	20,000	22,600	20,000	907,260	20,504,076,000
12/05/2016	21,200	-1.50 ▼	-6.61	22,700	22,700	21,200	200,400	4,248,480,000
11/05/2016	22,700	0.00 ■■	0.00	22,900	22,900	22,000	124,790	2,832,733,000
10/05/2016	22,700	-0.70 ▼	-2.99	23,400	23,400	21,800	182,160	4,135,032,000
09/05/2016	23,400	-0.40 ▼	-1.68	23,900	23,900	22,600	179,540	4,201,236,000
06/05/2016	23,800	-0.60 ▼	-2.46	24,500	24,500	23,300	145,520	3,463,376,000
05/05/2016	24,400	-0.10 ▼	-0.41	24,500	24,900	23,500	797,910	19,469,004,000
04/05/2016	24,500	0.20 ▲	0.82	24,100	24,500	23,600	597,030	14,627,235,000
29/04/2016	24,300	0.40 ▲	1.67	23,900	24,500	23,900	289,720	7,040,196,000
28/04/2016	23,900	0.10 ▲	0.42	23,900	23,900	23,400	172,300	4,117,970,000
27/04/2016	23,800	-0.20 ▼	-0.83	25,000	25,000	23,100	1,096,560	26,098,128,000
26/04/2016	25,500	0.00 ■■	0.00	25,500	26,400	25,100	392,190	10,000,845,000
25/04/2016	25,500	1.60 ▲	6.69	24,000	25,500	23,800	383,500	9,779,250,000
22/04/2016	23,900	-0.50 ▼	-2.05	24,100	24,400	23,600	137,160	3,278,124,000
21/04/2016	24,400	0.90 ▲	3.83	24,100	24,700	24,000	225,810	5,509,764,000
20/04/2016	23,500	0.40 ▲	1.73	23,300	23,700	23,100	220,350	5,178,225,000
19/04/2016	23,100	0.40 ▲	1.76	22,800	23,300	22,600	524,470	12,115,257,000
15/04/2016	22,700	-0.10 ▼	-0.44	22,600	23,000	22,600	159,280	3,615,656,000
14/04/2016	22,800	-0.90 ▼	-3.80	23,800	24,600	22,800	212,680	4,849,104,000
13/04/2016	23,700	1.30 ▲	5.80	23,400	23,900	22,500	231,260	5,480,862,000
12/04/2016	22,400	-1.60 ▼	-6.67	22,600	23,000	22,400	1,031,410	23,103,584,000
11/04/2016	24,000	-1.80 ▼	-6.98	25,800	25,800	24,000	553,570	13,285,680,000
08/04/2016	25,800	-0.10 ▼	-0.39	27,000	27,000	25,000	404,090	10,425,522,000
07/04/2016	25,900	-1.70 ▼	-6.16	27,900	27,900	25,700	1,134,040	29,371,636,000
06/04/2016	27,600	0.00 ■■	0.00	27,900	27,900	26,900	520,390	14,362,764,000
05/04/2016	27,600	0.80 ▲	2.99	26,800	27,900	26,800	492,200	13,584,720,000
04/04/2016	26,800	1.70 ▲	6.77	25,000	26,800	25,000	471,030	12,623,604,000
01/04/2016	25,100	-1.20 ▼	-4.56	25,600	26,100	24,700	686,370	17,227,887,000
31/03/2016	26,300	-1.90 ▼	-6.74	28,200	28,200	26,300	652,090	17,149,967,000
30/03/2016	28,200	-0.10 ▼	-0.35	28,300	28,500	26,400	689,380	19,440,516,000
29/03/2016	28,300	-0.10 ▼	-0.35	28,800	28,800	28,000	578,850	16,381,455,000
28/03/2016	28,400	1.80 ▲	6.77	26,600	28,400	26,300	949,510	26,966,084,000
25/03/2016	26,600	1.30 ▲	5.14	25,000	26,600	24,900	739,420	19,668,572,000
24/03/2016	25,300	0.40 ▲	1.61	25,000	25,300	23,900	578,280	14,630,484,000
23/03/2016	24,900	0.90 ▲	3.75	24,300	24,900	23,900	704,410	17,539,809,000
22/03/2016	24,000	0.60 ▲	2.56	24,000	24,000	23,400	581,010	13,944,240,000
21/03/2016	23,400	1.50 ▲	6.85	21,900	23,400	21,900	1,009,640	23,625,576,000
18/03/2016	21,900	0.00 ■■	0.00	22,000	22,300	21,400	193,020	4,227,138,000
17/03/2016	21,900	1.40 ▲	6.83	20,700	21,900	20,700	680,350	14,899,665,000
16/03/2016	20,500	-0.40 ▼	-1.91	20,900	21,400	20,500	343,420	7,040,110,000
15/03/2016	20,900	0.60 ▲	2.96	20,300	20,900	20,300	681,340	14,240,006,000
14/03/2016	20,300	0.50 ▲	2.53	19,900	20,600	19,900	562,680	11,422,404,000
11/03/2016	19,800	0.10 ▲	0.51	19,600	20,400	19,600	814,200	16,121,160,000
10/03/2016	19,700	0.80 ▲	4.23	19,000	19,900	18,900	880,420	17,344,274,000
09/03/2016	18,900	0.20 ▲	1.07	18,700	19,000	18,700	367,330	6,942,537,000
08/03/2016	18,700	-0.10 ▼	-0.53	18,900	18,900	18,700	209,330	3,914,471,000
07/03/2016	18,800	0.00 ■■	0.00	18,900	19,100	18,800	521,390	9,802,132,000
04/03/2016	18,800	0.00 ■■	0.00	18,700	18,900	18,600	445,850	8,381,980,000
03/03/2016	18,800	-0.30 ▼	-1.57	19,200	19,400	18,700	400,840	7,535,792,000
02/03/2016	19,100	0.40 ▲	2.14	18,800	19,500	18,800	406,570	7,765,487,000
01/03/2016	18,700	0.00 ■■	0.00	18,700	19,200	18,700	198,040	3,703,348,000
29/02/2016	18,700	0.00 ■■	0.00	18,700	19,300	18,600	819,860	15,331,382,000
26/02/2016	18,700	-0.50 ▼	-2.60	19,000	19,200	18,500	539,370	10,086,219,000
25/02/2016	19,200	-0.40 ▼	-2.04	19,400	19,700	19,000	678,400	13,025,280,000
24/02/2016	19,600	-0.30 ▼	-1.51	19,800	19,900	19,400	681,070	13,348,972,000
23/02/2016	19,900	-1.10 ▼	-5.24	21,000	21,000	19,800	928,820	18,483,518,000
22/02/2016	21,000	1.00 ▲	5.00	20,500	21,100	20,100	643,340	13,510,140,000
19/02/2016	20,000	0.90 ▲	4.71	19,200	20,200	19,100	424,170	8,483,400,000
18/02/2016	19,100	-0.10 ▼	-0.52	19,500	19,500	19,000	198,750	3,796,125,000
17/02/2016	19,200	-0.10 ▼	-0.52	19,300	19,400	19,000	160,830	3,087,936,000
16/02/2016	19,300	0.70 ▲	3.76	18,600	19,300	18,400	228,120	4,402,716,000
15/02/2016	18,600	-0.10 ▼	-0.53	18,700	18,800	18,500	78,000	1,450,800,000
05/02/2016	18,700	0.20 ▲	1.08	18,500	18,800	18,400	173,150	3,237,905,000
04/02/2016	18,500	0.30 ▲	1.65	18,000	18,500	18,000	101,640	1,880,340,000
03/02/2016	18,200	-0.10 ▼	-0.55	18,000	18,200	17,600	107,720	1,960,504,000
02/02/2016	18,300	0.00 ■■	0.00	18,000	18,400	18,000	93,050	1,702,815,000
01/02/2016	18,300	-1.00 ▼	-5.18	19,300	19,400	18,300	241,600	4,421,280,000
29/01/2016	19,300	0.30 ▲	1.58	18,500	19,300	18,500	88,180	1,701,874,000
28/01/2016	19,000	-0.70 ▼	-3.55	19,100	19,600	18,800	169,050	3,211,950,000
27/01/2016	19,700	0.20 ▲	1.03	19,500	19,800	19,200	273,690	5,391,693,000
26/01/2016	19,500	-0.60 ▼	-2.99	19,800	20,100	19,300	359,280	7,005,960,000
25/01/2016	20,100	1.10 ▲	5.79	19,300	20,300	19,300	674,360	13,554,636,000
22/01/2016	19,000	0.90 ▲	4.97	18,100	19,100	18,100	231,890	4,405,910,000
21/01/2016	18,100	-0.80 ▼	-4.23	19,200	19,200	18,100	281,610	5,097,141,000
20/01/2016	18,900	0.80 ▲	4.42	18,100	19,000	18,100	136,030	2,570,967,000
19/01/2016	18,100	0.40 ▲	2.26	18,000	18,400	17,700	59,930	1,084,733,000
18/01/2016	17,700	-0.50 ▼	-2.75	17,600	17,900	17,400	284,600	5,037,420,000
15/01/2016	18,200	0.00 ■■	0.00	18,100	18,500	17,800	136,080	2,476,656,000
14/01/2016	18,200	-0.90 ▼	-4.71	19,000	19,000	18,100	462,350	8,414,770,000
13/01/2016	19,100	0.10 ▲	0.53	19,300	19,300	18,800	305,780	5,840,398,000
12/01/2016	19,000	-0.20 ▼	-1.04	18,900	19,300	18,800	455,680	8,657,920,000
11/01/2016	19,200	-0.40 ▼	-2.04	19,600	19,800	19,000	339,100	6,510,720,000
08/01/2016	19,600	0.80 ▲	4.26	18,400	19,800	18,400	324,640	6,362,944,000
07/01/2016	18,800	0.00 ■■	0.00	18,800	18,900	18,000	348,920	6,559,696,000
06/01/2016	18,800	1.00 ▲	5.62	18,500	19,000	17,900	567,650	10,671,820,000
05/01/2016	17,800	-0.60 ▼	-3.26	18,400	18,400	17,700	227,390	4,047,542,000
04/01/2016	18,400	1.20 ▲	6.98	17,200	18,400	17,200	518,900	9,547,760,000
31/12/2015	17,200	0.60 ▲	3.61	16,600	17,400	16,400	301,990	5,194,228,000
30/12/2015	16,600	0.00 ■■	0.00	16,600	17,300	16,600	143,970	2,389,902,000
29/12/2015	16,600	0.60 ▲	3.75	16,000	16,700	16,000	132,390	2,197,674,000
28/12/2015	16,000	0.10 ▲	0.63	15,900	16,100	15,900	133,600	2,137,600,000
25/12/2015	15,900	-0.10 ▼	-0.62	16,000	16,000	15,800	101,360	1,611,624,000
24/12/2015	16,000	0.10 ▲	0.63	15,900	16,000	15,800	36,570	585,120,000
23/12/2015	15,900	0.00 ■■	0.00	15,900	16,000	15,500	86,360	1,373,124,000
22/12/2015	15,900	0.90 ▲	6.00	15,800	15,900	15,500	149,820	2,382,138,000
21/12/2015	15,000	-0.90 ▼	-5.66	16,300	16,500	15,000	556,730	8,350,950,000
18/12/2015	15,900	-0.10 ▼	-0.62	16,000	16,500	15,900	445,760	7,087,584,000
17/12/2015	16,000	0.50 ▲	3.23	16,200	16,200	16,000	127,810	2,044,960,000
16/12/2015	15,500	-0.30 ▼	-1.90	15,900	16,500	15,500	199,740	3,095,970,000
15/12/2015	15,800	-0.10 ▼	-0.63	15,800	16,000	15,800	63,460	1,002,668,000
14/12/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,800	16,230	258,057,000
11/12/2015	15,900	0.50 ▲	3.25	15,900	16,000	15,800	77,500	1,232,250,000
10/12/2015	15,400	-0.30 ▼	-1.91	15,700	16,200	15,400	167,670	2,582,118,000
09/12/2015	15,700	0.40 ▲	2.61	15,400	15,700	15,300	90,460	1,420,222,000
08/12/2015	15,300	-0.10 ▼	-0.65	15,400	15,500	15,300	28,630	438,039,000
07/12/2015	15,400	0.10 ▲	0.65	15,300	15,600	15,300	68,720	1,058,288,000
04/12/2015	15,300	0.00 ■■	0.00	15,300	15,500	15,200	54,530	834,309,000
03/12/2015	15,300	0.20 ▲	1.32	15,000	15,300	15,000	184,700	2,825,910,000
02/12/2015	15,100	0.00 ■■	0.00	15,300	15,300	15,100	58,120	877,612,000
01/12/2015	15,100	0.10 ▲	0.67	15,000	15,200	15,000	110,770	1,672,627,000
30/11/2015	15,000	-0.30 ▼	-1.96	15,100	15,200	14,900	128,960	1,934,400,000
27/11/2015	15,300	-0.70 ▼	-4.38	15,900	16,000	15,300	132,630	2,029,239,000
26/11/2015	16,000	0.40 ▲	2.56	15,600	16,500	15,500	187,460	2,999,360,000
25/11/2015	15,600	0.00 ■■	0.00	15,800	15,800	15,200	59,420	926,952,000
24/11/2015	15,600	-0.20 ▼	-1.27	15,800	15,800	15,400	72,000	1,123,200,000
23/11/2015	15,800	-0.40 ▼	-2.47	16,100	16,100	15,800	68,100	1,075,980,000
20/11/2015	16,200	0.00 ■■	0.00	16,200	16,200	15,700	65,270	1,057,374,000
19/11/2015	16,200	0.40 ▲	2.53	16,400	16,400	15,700	73,050	1,183,410,000
18/11/2015	15,800	1.00 ▲	6.76	15,000	15,800	15,000	206,250	3,258,750,000
17/11/2015	14,800	0.10 ▲	0.68	14,800	14,800	14,500	5,940	87,912,000
16/11/2015	14,700	0.20 ▲	1.38	14,900	14,900	14,300	32,060	471,282,000
13/11/2015	14,500	-0.30 ▼	-2.03	14,800	14,900	14,500	17,230	249,835,000
12/11/2015	14,800	-0.10 ▼	-0.67	14,800	14,800	14,600	15,800	233,840,000
11/11/2015	14,900	0.10 ▲	0.68	14,600	14,900	14,600	25,790	384,271,000
10/11/2015	14,800	0.10 ▲	0.68	14,600	14,800	14,600	11,090	164,132,000
09/11/2015	14,700	0.00 ■■	0.00	15,100	15,100	14,700	22,750	334,425,000
06/11/2015	14,700	-0.50 ▼	-3.29	14,800	15,200	14,600	21,550	316,785,000
05/11/2015	15,200	0.20 ▲	1.33	15,000	15,200	14,900	30,650	465,880,000
04/11/2015	15,000	-0.20 ▼	-1.32	15,000	15,200	15,000	40,080	601,200,000
03/11/2015	15,200	0.30 ▲	2.01	14,800	15,200	14,700	49,610	754,072,000
02/11/2015	14,900	-0.60 ▼	-3.87	15,100	15,300	14,900	55,740	830,526,000
30/10/2015	15,500	-0.10 ▼	-0.64	15,400	15,700	15,300	8,750	135,625,000
29/10/2015	15,600	0.50 ▲	3.31	15,100	15,800	15,100	94,440	1,473,264,000
28/10/2015	15,100	-0.20 ▼	-1.31	15,200	15,400	14,900	105,140	1,587,614,000
27/10/2015	15,300	-0.10 ▼	-0.65	15,300	15,400	15,200	66,260	1,013,778,000
26/10/2015	15,400	-0.10 ▼	-0.65	15,700	15,800	15,400	28,900	445,060,000
23/10/2015	15,500	-0.10 ▼	-0.64	15,900	16,000	15,400	53,760	833,280,000
22/10/2015	15,600	0.20 ▲	1.30	15,200	15,700	15,000	132,060	2,060,136,000
21/10/2015	15,400	-0.80 ▼	-4.94	16,200	16,200	15,300	126,210	1,943,634,000
20/10/2015	16,200	-0.40 ▼	-2.41	16,000	16,500	15,500	459,310	7,440,822,000
19/10/2015	16,600	0.00 ■■	0.00	16,600	16,900	16,600	61,820	1,026,212,000
16/10/2015	16,600	-0.10 ▼	-0.60	16,800	17,000	16,400	107,450	1,783,670,000
15/10/2015	16,700	0.30 ▲	1.83	16,500	17,500	16,500	85,590	1,429,353,000
14/10/2015	16,400	-0.60 ▼	-3.53	17,000	17,000	16,300	116,230	1,906,172,000
13/10/2015	17,000	1.10 ▲	6.92	15,800	17,000	15,700	394,940	6,713,980,000
12/10/2015	15,900	0.60 ▲	3.92	15,300	16,000	15,300	117,160	1,862,844,000
09/10/2015	15,300	0.50 ▲	3.38	14,800	15,800	14,800	132,020	2,019,906,000
08/10/2015	14,800	0.90 ▲	6.47	14,200	14,800	14,000	95,930	1,419,764,000
07/10/2015	13,900	-0.80 ▼	-5.44	14,700	15,100	13,900	191,560	2,662,684,000
06/10/2015	14,700	0.90 ▲	6.52	14,300	14,700	14,000	254,060	3,734,682,000
05/10/2015	13,800	0.40 ▲	2.99	13,600	14,100	13,400	88,400	1,219,920,000
02/10/2015	13,400	-0.20 ▼	-1.47	14,000	14,000	13,400	50,980	683,132,000
01/10/2015	13,600	0.70 ▲	5.43	13,400	13,800	13,300	88,790	1,207,544,000
30/09/2015	12,900	0.00 ■■	0.00	12,900	13,200	12,900	12,860	165,894,000
29/09/2015	12,900	0.00 ■■	0.00	12,800	12,900	12,700	20,430	263,547,000
28/09/2015	12,900	-0.20 ▼	-1.53	13,000	13,100	12,900	8,050	103,845,000
25/09/2015	13,100	-0.40 ▼	-2.96	13,100	13,400	13,000	16,030	209,993,000
24/09/2015	13,500	0.00 ■■	0.00	13,200	13,500	13,100	8,610	116,235,000
23/09/2015	13,500	0.30 ▲	2.27	13,200	13,500	13,200	36,870	497,745,000
22/09/2015	13,200	-0.10 ▼	-0.75	13,800	13,800	13,200	7,600	100,320,000
21/09/2015	13,300	-0.50 ▼	-3.62	13,800	13,800	13,300	108,080	1,437,464,000
18/09/2015	13,800	-0.10 ▼	-0.72	13,900	14,000	13,300	23,740	327,612,000
17/09/2015	13,900	0.00 ■■	0.00	14,300	14,300	13,800	47,010	653,439,000
16/09/2015	13,900	-0.40 ▼	-2.80	14,100	14,300	13,900	16,240	225,736,000
15/09/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,000	35,930	513,799,000
14/09/2015	14,300	-0.10 ▼	-0.69	14,000	14,400	14,000	27,780	397,254,000
11/09/2015	14,400	0.30 ▲	2.13	13,800	14,500	13,500	79,480	1,144,512,000
10/09/2015	14,100	0.00 ■■	0.00	14,200	14,200	14,000	3,140	44,274,000
09/09/2015	14,100	0.70 ▲	5.22	14,100	14,300	14,000	65,170	918,897,000
08/09/2015	13,400	0.80 ▲	6.35	12,600	13,400	12,600	77,940	1,044,396,000
07/09/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,400	68,820	867,132,000
04/09/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,500	9,750	122,850,000
03/09/2015	12,600	0.70 ▲	5.88	12,400	12,600	12,300	17,590	221,634,000
01/09/2015	12,700	-0.10 ▼	-0.78	13,000	13,000	12,700	78,930	1,002,411,000
31/08/2015	12,800	0.20 ▲	1.59	12,700	12,800	12,500	67,080	858,624,000
28/08/2015	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	14,660	184,716,000
27/08/2015	12,700	0.10 ▲	0.79	12,500	12,700	12,500	11,200	142,240,000
26/08/2015	12,600	0.40 ▲	3.28	12,200	12,600	12,200	22,410	282,366,000
25/08/2015	12,200	0.20 ▲	1.67	11,900	12,200	11,400	15,150	184,830,000
24/08/2015	12,000	-0.30 ▼	-2.44	12,200	12,200	11,500	41,710	500,520,000
21/08/2015	12,300	-0.40 ▼	-3.15	12,600	12,600	12,000	29,790	366,417,000
20/08/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,400	10,230	129,921,000
19/08/2015	12,700	0.00 ■■	0.00	12,800	12,800	12,700	25,800	327,660,000
18/08/2015	12,700	0.20 ▲	1.60	12,500	12,700	12,500	30,600	388,620,000
17/08/2015	12,500	0.00 ■■	0.00	12,600	12,800	12,400	17,220	215,250,000
14/08/2015	12,500	0.00 ■■	0.00	12,500	12,800	12,500	4,390	54,875,000
13/08/2015	12,500	-0.60 ▼	-4.58	12,800	12,800	12,500	16,540	206,750,000
12/08/2015	13,100	0.30 ▲	2.34	12,800	13,100	12,700	12,580	164,798,000
11/08/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,700	23,050	295,040,000
10/08/2015	12,800	0.10 ▲	0.79	13,200	13,200	12,700	9,050	115,840,000
07/08/2015	12,700	0.10 ▲	0.79	12,700	12,900	12,600	21,450	272,415,000
06/08/2015	12,600	-0.70 ▼	-5.26	13,100	13,100	12,600	21,020	264,852,000
05/08/2015	13,300	0.60 ▲	4.72	13,300	13,300	12,600	56,150	746,795,000
04/08/2015	12,700	0.10 ▲	0.79	12,500	12,700	12,500	21,170	268,859,000
03/08/2015	12,600	-0.10 ▼	-0.79	12,700	12,700	12,400	43,800	551,880,000
31/07/2015	12,700	0.20 ▲	1.60	12,500	12,800	12,500	45,760	581,152,000
30/07/2015	12,500	0.40 ▲	3.31	12,300	12,800	12,100	35,490	443,625,000
29/07/2015	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	14,150	171,215,000
28/07/2015	12,400	-0.30 ▼	-2.36	12,300	12,400	11,900	52,230	647,652,000
27/07/2015	12,700	-0.10 ▼	-0.78	12,500	12,900	12,300	44,960	570,992,000
24/07/2015	12,800	-0.10 ▼	-0.78	12,500	13,100	12,400	31,310	400,768,000
23/07/2015	12,900	0.80 ▲	6.61	12,800	12,900	12,100	154,300	1,990,470,000
22/07/2015	12,100	0.70 ▲	6.14	11,600	12,100	11,600	163,930	1,983,553,000
21/07/2015	11,400	0.10 ▲	0.88	11,800	11,800	11,400	10,500	119,700,000
20/07/2015	11,300	0.10 ▲	0.89	11,300	11,300	11,300	300	3,390,000
17/07/2015	11,200	0.10 ▲	0.90	11,200	11,200	11,200	210	2,352,000
16/07/2015	11,100	-0.20 ▼	-1.77	11,000	11,200	10,600	4,810	53,391,000
15/07/2015	11,300	0.30 ▲	2.73	10,900	11,300	10,900	50	565,000
14/07/2015	11,000	0.20 ▲	1.85	11,500	11,500	11,000	140	1,540,000
13/07/2015	10,800	0.00 ■■	0.00	11,500	11,500	10,200	11,010	118,908,000
10/07/2015	10,800	-0.70 ▼	-6.09	10,700	11,000	10,700	18,640	201,312,000
09/07/2015	11,500	-0.50 ▼	-4.17	12,300	12,300	11,200	850	9,775,000
08/07/2015	12,000	0.00 ■■	0.00	11,200	12,000	11,200	10,610	127,320,000
07/07/2015	12,000	0.20 ▲	1.69	11,000	12,000	11,000	2,060	24,720,000
06/07/2015	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	330	3,894,000
03/07/2015	12,600	0.00 ■■	0.00	11,800	12,600	11,800	2,340	29,484,000
02/07/2015	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	20	252,000
01/07/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
30/06/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
29/06/2015	13,500	0.70 ▲	5.47	13,500	13,500	13,500	20	270,000
26/06/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
25/06/2015	12,800	0.00 ■■	0.00	13,300	13,300	12,000	380	4,864,000
24/06/2015	12,800	0.80 ▲	6.67	12,600	12,800	12,600	1,100	14,080,000
23/06/2015	12,000	0.70 ▲	6.19	11,500	12,000	11,500	3,100	37,200,000
22/06/2015	11,300	0.20 ▲	1.80	10,400	11,300	10,400	14,950	168,935,000
19/06/2015	11,100	0.10 ▲	0.91	11,300	11,300	10,800	1,410	15,651,000
18/06/2015	11,000	-0.20 ▼	-1.79	11,000	11,000	10,500	560	6,160,000
17/06/2015	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	100	1,120,000
16/06/2015	11,400	0.20 ▲	1.79	10,800	11,400	10,800	30	342,000
15/06/2015	11,200	0.10 ▲	0.90	11,400	11,400	11,200	3,100	34,720,000
12/06/2015	11,100	0.10 ▲	0.91	11,100	11,100	11,100	10	111,000
11/06/2015	11,000	0.20 ▲	1.85	11,200	11,200	10,800	5,380	59,180,000
10/06/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
09/06/2015	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	9,640	104,112,000
08/06/2015	11,000	-0.20 ▼	-1.79	10,800	11,000	10,800	7,240	79,640,000
05/06/2015	11,200	0.20 ▲	1.82	10,900	11,200	10,800	11,560	129,472,000
04/06/2015	11,000	0.30 ▲	2.80	10,800	11,000	10,800	25,570	281,270,000
03/06/2015	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	5,450	58,315,000
02/06/2015	10,900	-0.30 ▼	-2.68	10,700	11,000	10,700	30,020	327,218,000
01/06/2015	11,200	0.00 ■■	0.00	11,000	11,200	10,600	110,670	1,239,504,000
29/05/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
28/05/2015	11,200	-0.20 ▼	-1.75	10,800	11,200	10,800	20,060	224,672,000
27/05/2015	11,400	0.60 ▲	5.56	10,300	11,400	10,300	40	456,000
26/05/2015	10,800	-0.20 ▼	-1.82	10,800	11,000	10,800	20,820	224,856,000
25/05/2015	11,000	0.10 ▲	0.92	11,200	11,200	10,200	18,890	207,790,000
22/05/2015	10,900	-0.80 ▼	-6.84	11,000	12,300	10,900	2,720	29,648,000
21/05/2015	11,700	-0.30 ▼	-2.50	11,200	11,700	11,200	80	936,000
20/05/2015	12,000	-0.90 ▼	-6.98	12,000	12,000	12,000	20	240,000
19/05/2015	12,900	0.20 ▲	1.57	11,900	12,900	11,900	40	516,000
18/05/2015	12,700	0.70 ▲	5.83	11,600	12,700	11,600	60	762,000
15/05/2015	12,000	0.30 ▲	2.56	11,900	12,000	11,900	60	720,000
14/05/2015	11,700	0.50 ▲	4.46	11,700	11,700	11,700	10	117,000
13/05/2015	11,200	-0.20 ▼	-1.75	10,800	11,200	10,700	19,510	218,512,000
12/05/2015	11,400	0.00 ■■	0.00	10,900	11,400	10,900	12,530	142,842,000
11/05/2015	11,400	0.10 ▲	0.88	11,900	11,900	11,300	1,020	11,628,000
08/05/2015	11,300	-0.20 ▼	-1.74	12,300	12,300	10,700	6,060	68,478,000
07/05/2015	11,500	-0.10 ▼	-0.86	11,000	11,500	11,000	410	4,715,000
06/05/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
05/05/2015	11,600	-0.20 ▼	-1.69	11,400	11,600	11,000	30,230	350,668,000
04/05/2015	11,800	0.00 ■■	0.00	12,000	12,000	11,500	7,060	83,308,000
27/04/2015	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	17,000	200,600,000
24/04/2015	12,600	0.60 ▲	5.00	11,700	12,600	11,700	4,010	50,526,000
23/04/2015	12,000	0.10 ▲	0.84	12,000	12,000	12,000	40	480,000
22/04/2015	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	3,100	36,890,000
21/04/2015	12,000	-0.90 ▼	-6.98	12,700	12,700	12,000	61,050	732,600,000
20/04/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	20	258,000
17/04/2015	12,900	0.60 ▲	4.88	12,000	12,900	12,000	4,450	57,405,000
16/04/2015	12,300	-0.60 ▼	-4.65	12,300	12,300	12,300	10	123,000
15/04/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	380	4,902,000
14/04/2015	12,900	-0.20 ▼	-1.53	13,000	13,000	12,600	16,950	218,655,000
13/04/2015	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
10/04/2015	13,100	-0.90 ▼	-6.43	13,200	13,200	13,100	18,180	238,158,000
09/04/2015	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	30	420,000
08/04/2015	14,100	0.00 ■■	0.00	13,200	14,100	13,200	20	282,000
07/04/2015	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
06/04/2015	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
03/04/2015	14,100	0.00 ■■	0.00	13,700	14,100	13,200	2,550	35,955,000
02/04/2015	14,100	-0.10 ▼	-0.70	14,100	14,100	14,100	400	5,640,000
01/04/2015	14,200	0.70 ▲	5.19	14,200	14,200	14,200	110	1,562,000
31/03/2015	13,500	0.10 ▲	0.75	13,500	13,500	13,500	10	135,000
30/03/2015	13,400	0.80 ▲	6.35	13,400	13,400	13,400	8,680	116,312,000
27/03/2015	12,600	-0.60 ▼	-4.55	14,000	14,000	12,600	3,010	37,926,000
26/03/2015	13,200	-0.80 ▼	-5.71	13,900	13,900	13,200	2,520	33,264,000
25/03/2015	14,000	0.10 ▲	0.72	14,200	14,200	13,600	410	5,740,000
24/03/2015	13,900	-0.10 ▼	-0.71	14,400	14,400	13,500	3,510	48,789,000
23/03/2015	14,000	0.60 ▲	4.48	14,100	14,300	13,200	4,210	58,940,000
20/03/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,400	2,070	27,738,000
19/03/2015	13,400	-0.10 ▼	-0.74	13,200	13,400	13,200	150	2,010,000
18/03/2015	13,500	0.10 ▲	0.75	13,200	13,500	13,200	20	270,000
17/03/2015	13,400	0.20 ▲	1.52	13,300	13,400	13,200	1,770	23,718,000
16/03/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	9,210	121,572,000
13/03/2015	13,200	0.00 ■■	0.00	13,100	13,400	13,100	990	13,068,000
12/03/2015	13,200	-0.20 ▼	-1.49	13,400	13,400	13,100	150	1,980,000
11/03/2015	13,400	0.10 ▲	0.75	13,200	13,400	13,000	6,590	88,306,000
10/03/2015	13,300	-0.10 ▼	-0.75	13,400	13,400	13,300	1,550	20,615,000
09/03/2015	13,400	0.20 ▲	1.52	13,400	13,400	13,400	20	268,000
06/03/2015	13,200	0.00 ■■	0.00	13,300	13,300	13,200	3,940	52,008,000
05/03/2015	13,200	-0.30 ▼	-2.22	13,300	13,300	13,200	1,300	17,160,000
04/03/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,100	150	2,025,000
03/03/2015	13,500	0.00 ■■	0.00	13,400	13,500	13,100	2,330	31,455,000
02/03/2015	13,500	0.40 ▲	3.05	12,700	13,500	12,700	7,300	98,550,000
27/02/2015	14,100	-0.30 ▼	-2.08	13,600	14,100	13,600	300	4,230,000
26/02/2015	14,400	0.70 ▲	5.11	14,000	14,500	13,500	16,370	235,728,000
25/02/2015	13,700	-0.80 ▼	-5.52	13,600	13,700	13,500	2,700	36,990,000
24/02/2015	14,500	0.70 ▲	5.07	14,500	14,500	14,500	20	290,000
13/02/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
12/02/2015	13,800	0.30 ▲	2.22	13,800	13,800	13,300	3,500	48,300,000
11/02/2015	13,500	0.90 ▲	7.14	13,500	14,000	13,200	21,390	288,765,000
10/02/2015	13,600	-0.10 ▼	-0.73	14,000	14,000	13,600	1,210	16,456,000
09/02/2015	13,700	0.10 ▲	0.74	13,700	14,500	13,600	2,810	38,497,000
06/02/2015	13,600	0.00 ■■	0.00	13,500	13,600	13,300	4,580	62,288,000
05/02/2015	13,600	0.10 ▲	0.74	13,500	13,600	13,500	10,900	148,240,000
04/02/2015	13,500	-0.30 ▼	-2.17	13,500	13,500	13,500	8,420	113,670,000
03/02/2015	13,800	-0.10 ▼	-0.72	13,500	13,800	13,500	5,880	81,144,000
02/02/2015	13,900	0.10 ▲	0.72	14,000	14,000	13,900	20	278,000
30/01/2015	13,800	0.90 ▲	6.98	13,800	13,800	13,700	87,050	1,201,290,000
29/01/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	930	11,997,000
28/01/2015	12,900	-0.50 ▼	-3.73	12,900	12,900	12,900	980	12,642,000
27/01/2015	13,400	-0.10 ▼	-0.74	13,000	13,400	13,000	6,010	80,534,000
26/01/2015	13,500	-0.20 ▼	-1.46	13,100	13,500	13,100	40	540,000
23/01/2015	13,700	0.50 ▲	3.79	14,100	14,100	13,100	9,660	132,342,000
22/01/2015	13,200	0.00 ■■	0.00	13,000	13,200	13,000	20	264,000
21/01/2015	13,200	0.00 ■■	0.00	13,100	13,300	13,100	9,930	131,076,000
20/01/2015	13,200	0.10 ▲	0.76	13,200	13,200	13,200	10	132,000
19/01/2015	13,100	0.10 ▲	0.77	13,300	13,400	13,100	7,600	99,560,000
16/01/2015	13,000	-0.30 ▼	-2.26	13,000	13,300	13,000	4,170	54,210,000
15/01/2015	13,300	0.20 ▲	1.53	13,000	13,300	12,900	1,850	24,605,000
14/01/2015	13,100	0.00 ■■	0.00	13,000	13,200	13,000	730	9,563,000
13/01/2015	13,100	-0.10 ▼	-0.76	13,100	13,100	12,900	15,410	201,871,000
12/01/2015	13,200	0.00 ■■	0.00	13,100	13,200	13,100	3,020	39,864,000
09/01/2015	13,200	0.00 ■■	0.00	13,000	13,300	13,000	4,670	61,644,000
08/01/2015	13,200	0.00 ■■	0.00	13,300	13,300	13,000	5,120	67,584,000
07/01/2015	13,200	-0.20 ▼	-1.49	13,300	13,300	12,900	16,270	214,764,000
06/01/2015	13,400	-0.10 ▼	-0.74	13,400	13,500	13,000	3,720	49,848,000
05/01/2015	13,500	0.50 ▲	3.85	13,100	13,500	13,100	8,730	117,855,000
31/12/2014	13,000	-0.10 ▼	-0.76	13,500	13,500	12,800	44,470	578,110,000
30/12/2014	13,100	0.10 ▲	0.77	12,900	13,100	12,300	6,730	88,163,000
29/12/2014	13,000	-0.10 ▼	-0.76	13,200	13,500	12,600	6,640	86,320,000
26/12/2014	13,100	-0.30 ▼	-2.24	13,500	13,600	12,600	33,960	444,876,000
25/12/2014	13,400	-0.10 ▼	-0.74	13,400	13,500	13,200	1,250	16,750,000
24/12/2014	13,500	0.00 ■■	0.00	13,600	13,600	13,100	1,410	19,035,000
23/12/2014	13,500	-0.30 ▼	-2.17	13,800	13,800	13,000	12,390	167,265,000
22/12/2014	13,800	0.70 ▲	5.34	13,200	14,000	13,000	6,160	85,008,000
19/12/2014	13,100	-0.40 ▼	-2.96	13,400	13,600	12,700	15,000	196,500,000
18/12/2014	13,500	0.50 ▲	3.85	13,100	13,900	13,000	29,120	393,120,000
17/12/2014	13,000	0.00 ■■	0.00	13,000	13,200	12,300	40,340	524,420,000
16/12/2014	13,000	-0.90 ▼	-6.47	13,800	13,800	13,000	123,420	1,604,460,000
15/12/2014	13,900	0.80 ▲	6.11	13,900	13,900	13,900	70	973,000
12/12/2014	13,100	0.00 ■■	0.00	13,100	13,800	13,100	7,700	100,870,000
11/12/2014	13,100	0.10 ▲	0.77	13,100	13,900	13,000	17,160	224,796,000
10/12/2014	13,000	0.20 ▲	1.56	12,500	13,000	12,400	26,120	339,560,000
09/12/2014	12,800	-0.10 ▼	-0.78	12,600	13,000	12,400	90,610	1,159,808,000
08/12/2014	12,900	0.20 ▲	1.57	12,800	13,000	12,600	34,930	450,597,000
05/12/2014	12,700	0.10 ▲	0.79	12,500	13,100	12,500	15,630	198,501,000
04/12/2014	12,600	-0.70 ▼	-5.26	12,500	13,000	12,500	14,390	181,314,000
03/12/2014	13,300	0.30 ▲	2.31	12,500	13,300	12,500	40,230	535,059,000
02/12/2014	13,000	-0.30 ▼	-2.26	13,300	13,300	12,500	42,470	552,110,000
01/12/2014	13,300	0.80 ▲	6.40	13,300	13,300	12,500	50,150	666,995,000
28/11/2014	12,500	0.80 ▲	6.84	12,300	12,500	12,000	70,750	884,375,000
27/11/2014	11,700	0.70 ▲	6.36	10,800	11,700	10,600	102,960	1,204,632,000
26/11/2014	11,000	0.10 ▲	0.92	10,800	11,000	10,700	22,550	248,050,000
25/11/2014	10,900	0.50 ▲	4.81	11,000	11,000	10,400	1,860	20,274,000
24/11/2014	10,400	0.60 ▲	6.12	9,600	10,400	9,600	31,500	327,600,000
21/11/2014	9,800	-0.20 ▼	-2.00	9,700	10,000	9,700	5,780	56,644,000
20/11/2014	10,000	0.40 ▲	4.17	10,000	10,100	9,600	1,400	14,000,000
19/11/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	250	2,400,000
18/11/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	1,060	10,176,000
17/11/2014	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	2,300	22,310,000
14/11/2014	10,000	0.00 ■■	0.00	9,500	10,000	9,500	580	5,800,000
13/11/2014	10,000	0.20 ▲	2.04	9,600	10,000	9,600	1,190	11,900,000
12/11/2014	9,800	-0.20 ▼	-2.00	9,500	10,500	9,500	2,080	20,384,000
11/11/2014	10,000	0.10 ▲	1.01	9,500	10,000	9,500	40	400,000
10/11/2014	9,900	-0.60 ▼	-5.71	9,900	10,500	9,900	4,750	47,025,000
07/11/2014	10,500	0.40 ▲	3.96	10,800	10,800	9,500	3,050	32,025,000
06/11/2014	10,100	0.30 ▲	3.06	9,400	10,100	9,400	2,210	22,321,000
05/11/2014	9,800	0.00 ■■	0.00	9,500	9,900	9,500	5,020	49,196,000
04/11/2014	9,800	0.30 ▲	3.16	9,500	9,800	9,500	20	196,000
03/11/2014	9,500	-0.10 ▼	-1.04	9,800	9,800	9,400	6,240	59,280,000
31/10/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	860	8,256,000
30/10/2014	9,700	0.40 ▲	4.30	9,000	9,700	9,000	880	8,536,000
29/10/2014	9,300	0.20 ▲	2.20	9,200	9,300	9,200	18,280	170,004,000
28/10/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,000	27,890	253,799,000
27/10/2014	9,100	0.00 ■■	0.00	9,000	9,100	9,000	31,130	283,283,000
24/10/2014	9,100	-0.20 ▼	-2.15	9,100	9,200	9,100	34,520	314,132,000
23/10/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,100	13,700	127,410,000
22/10/2014	9,300	0.00 ■■	0.00	9,100	9,300	9,100	6,690	62,217,000
21/10/2014	9,300	0.20 ▲	2.20	9,100	9,300	9,100	16,350	152,055,000
20/10/2014	9,100	0.20 ▲	2.25	9,100	9,100	9,000	28,430	258,713,000
17/10/2014	8,900	0.10 ▲	1.14	9,000	9,000	8,800	4,200	37,380,000
16/10/2014	8,800	-0.30 ▼	-3.30	8,900	9,100	8,800	7,890	69,432,000
15/10/2014	9,100	0.10 ▲	1.11	9,000	9,100	9,000	57,070	519,337,000
14/10/2014	9,000	0.00 ■■	0.00	8,900	9,000	8,900	2,190	19,710,000
13/10/2014	9,000	0.20 ▲	2.27	8,900	9,000	8,800	37,140	334,260,000
10/10/2014	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	57,310	504,328,000
09/10/2014	9,000	0.00 ■■	0.00	9,000	9,300	9,000	2,360	21,240,000
08/10/2014	9,000	-0.10 ▼	-1.10	9,200	9,200	8,800	45,550	409,950,000
07/10/2014	9,100	-0.10 ▼	-1.09	9,100	9,200	9,100	6,590	59,969,000
06/10/2014	9,200	0.10 ▲	1.10	9,100	9,300	9,100	47,040	432,768,000
03/10/2014	9,100	0.10 ▲	1.11	9,000	9,100	9,000	34,700	315,770,000
02/10/2014	9,000	0.10 ▲	1.12	9,000	9,000	8,900	54,660	491,940,000
01/10/2014	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	40,130	357,157,000
30/09/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	9,310	83,790,000
29/09/2014	9,000	0.10 ▲	1.12	8,900	9,000	8,900	54,640	491,760,000
26/09/2014	8,900	0.20 ▲	2.30	8,800	9,000	8,800	143,680	1,278,752,000
25/09/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	8,230	71,601,000
24/09/2014	8,700	0.10 ▲	1.16	8,500	8,800	8,400	9,280	80,736,000
23/09/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,500	1,320	11,352,000
22/09/2014	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	10,030	86,258,000
19/09/2014	8,700	-0.20 ▼	-2.25	8,500	8,900	8,500	9,060	78,822,000
18/09/2014	8,900	0.20 ▲	2.30	8,800	8,900	8,800	230	2,047,000
17/09/2014	8,700	-0.10 ▼	-1.14	8,500	8,900	8,500	26,080	226,896,000
16/09/2014	8,800	-0.10 ▼	-1.12	8,700	8,800	8,700	4,300	37,840,000
15/09/2014	8,900	0.10 ▲	1.14	8,900	9,000	8,700	6,230	55,447,000
12/09/2014	8,800	-0.20 ▼	-2.22	8,900	8,900	8,500	8,110	71,368,000
11/09/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	50	450,000
10/09/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	30	270,000
09/09/2014	9,000	0.10 ▲	1.12	8,500	9,000	8,400	21,450	193,050,000
08/09/2014	8,900	0.00 ■■	0.00	9,000	9,000	8,500	52,390	466,271,000
05/09/2014	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	4,610	41,029,000
04/09/2014	9,100	0.00 ■■	0.00	9,400	9,400	9,100	20,010	182,091,000
03/09/2014	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	10,010	91,091,000
29/08/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,000	6,910	64,263,000
28/08/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
27/08/2014	9,300	-0.20 ▼	-2.11	9,400	9,400	9,300	5,280	49,104,000
26/08/2014	9,500	0.40 ▲	4.40	9,600	9,600	9,500	2,110	20,045,000
25/08/2014	9,100	-0.60 ▼	-6.19	9,500	9,500	9,100	16,630	151,333,000
22/08/2014	9,700	0.40 ▲	4.30	9,700	9,700	9,700	10	97,000
21/08/2014	9,300	-0.50 ▼	-5.10	9,700	9,700	9,300	5,410	50,313,000
20/08/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
19/08/2014	9,800	0.30 ▲	3.16	9,500	9,800	9,100	1,900	18,620,000
18/08/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	160	1,520,000
15/08/2014	9,500	0.20 ▲	2.15	9,000	9,500	9,000	2,420	22,990,000
14/08/2014	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	1,860	17,298,000
13/08/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10,500	98,700,000
12/08/2014	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	2,100	19,740,000
11/08/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	250	2,375,000
08/08/2014	9,500	-0.50 ▼	-5.00	9,500	9,500	9,300	15,010	142,595,000
07/08/2014	10,000	0.50 ▲	5.26	10,000	10,000	10,000	10	100,000
06/08/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
05/08/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
04/08/2014	9,500	-0.20 ▼	-2.06	9,500	9,500	9,200	8,040	76,380,000
01/08/2014	9,700	-0.20 ▼	-2.02	9,500	9,700	9,500	5,010	48,597,000
31/07/2014	9,900	0.20 ▲	2.06	9,300	9,900	9,300	4,280	42,372,000
30/07/2014	9,700	-0.30 ▼	-3.00	9,900	9,900	9,700	3,200	31,040,000
29/07/2014	10,000	0.20 ▲	2.04	9,200	10,000	9,200	4,570	45,700,000
28/07/2014	9,800	-0.70 ▼	-6.67	10,000	10,000	9,800	1,510	14,798,000
25/07/2014	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
24/07/2014	10,000	0.30 ▲	3.09	10,000	10,000	10,000	10	100,000
23/07/2014	9,700	0.30 ▲	3.19	9,500	9,700	9,500	6,200	60,140,000
22/07/2014	9,400	-0.60 ▼	-6.00	9,400	9,400	9,400	1,000	9,400,000
21/07/2014	10,000	-0.30 ▼	-2.91	10,000	10,000	9,900	28,700	287,000,000
18/07/2014	10,300	0.40 ▲	4.04	10,000	10,500	10,000	4,710	48,513,000
17/07/2014	9,900	0.40 ▲	4.21	9,900	9,900	9,900	20	198,000
16/07/2014	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	250	2,375,000
15/07/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
14/07/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
11/07/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
10/07/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
09/07/2014	9,900	0.00 ■■	0.00	9,300	9,900	9,300	460	4,554,000
08/07/2014	9,900	0.00 ■■	0.00	9,500	9,900	9,500	20,010	198,099,000
07/07/2014	9,900	0.00 ■■	0.00	9,300	9,900	9,300	7,730	76,527,000
04/07/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,200	11,880,000
03/07/2014	9,900	0.00 ■■	0.00	9,300	9,900	9,300	190	1,881,000
02/07/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,000	9,900,000
01/07/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	300	2,970,000
30/06/2014	9,900	0.00 ■■	0.00	9,600	9,900	9,600	1,890	18,711,000
27/06/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	200	1,980,000
26/06/2014	9,900	0.00 ■■	0.00	9,500	9,900	9,500	890	8,811,000
25/06/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	920	9,108,000
24/06/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	15,400	152,460,000
23/06/2014	9,900	0.50 ▲	5.32	9,800	10,000	9,500	1,170	11,583,000
20/06/2014	9,400	-0.70 ▼	-6.93	9,400	9,400	9,400	970	9,118,000
19/06/2014	10,100	0.60 ▲	6.32	10,100	10,100	10,100	370	3,737,000
18/06/2014	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	1,880	18,800,000
17/06/2014	10,200	0.00 ■■	0.00	10,000	10,200	10,000	2,000	20,400,000
16/06/2014	10,200	0.10 ▲	0.99	10,200	10,200	10,200	200	2,040,000
13/06/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,000	940	9,494,000
12/06/2014	10,100	0.30 ▲	3.06	10,100	10,300	10,000	146,040	1,475,004,000
11/06/2014	9,800	0.10 ▲	1.03	9,600	9,900	9,400	1,050	10,290,000
10/06/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,600	940	9,118,000
09/06/2014	9,500	0.20 ▲	2.15	9,500	9,500	9,500	120	1,140,000
06/06/2014	9,300	-0.40 ▼	-4.12	9,100	9,700	9,100	70	651,000
05/06/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
04/06/2014	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	10	97,000
03/06/2014	9,800	-0.10 ▼	-1.01	9,800	9,800	9,300	2,610	25,578,000
02/06/2014	9,900	-0.10 ▼	-1.00	9,800	9,900	9,800	210	2,079,000
30/05/2014	10,000	-0.20 ▼	-1.96	9,600	10,000	9,600	1,840	18,400,000
29/05/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
28/05/2014	10,200	0.00 ■■	0.00	9,700	10,200	9,500	530	5,406,000
27/05/2014	10,200	-0.10 ▼	-0.97	9,600	10,200	9,600	20	204,000
26/05/2014	10,300	0.60 ▲	6.19	10,300	10,300	10,300	260	2,678,000
23/05/2014	9,700	-0.70 ▼	-6.73	10,400	10,400	9,700	2,250	21,825,000
22/05/2014	10,400	0.00 ■■	0.00	9,700	10,400	9,700	2,030	21,112,000
21/05/2014	10,400	0.30 ▲	2.97	10,500	10,500	9,700	5,520	57,408,000
20/05/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
19/05/2014	10,100	-0.10 ▼	-0.98	10,600	10,600	10,100	3,960	39,996,000
16/05/2014	10,200	-0.30 ▼	-2.86	9,800	10,700	9,800	3,300	33,660,000
15/05/2014	10,500	-0.40 ▼	-3.67	10,500	10,500	10,200	2,380	24,990,000
14/05/2014	10,900	0.00 ■■	0.00	10,200	11,000	10,200	49,560	540,204,000
13/05/2014	10,900	0.60 ▲	5.83	10,300	10,900	9,800	2,200	23,980,000
12/05/2014	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	5,710	58,813,000
09/05/2014	11,000	0.00 ■■	0.00	10,400	11,000	10,400	11,650	128,150,000
08/05/2014	11,000	-0.40 ▼	-3.51	10,700	11,000	10,700	8,810	96,910,000
07/05/2014	11,400	0.00 ■■	0.00	10,800	11,400	10,700	7,930	90,402,000
06/05/2014	11,400	-0.20 ▼	-1.72	10,800	11,400	10,800	16,690	190,266,000
05/05/2014	11,600	0.00 ■■	0.00	11,000	11,600	10,800	2,640	30,624,000
29/04/2014	11,600	0.10 ▲	0.87	11,600	11,600	11,600	20	232,000
28/04/2014	11,500	0.00 ■■	0.00	11,000	11,500	11,000	60	690,000
25/04/2014	11,500	0.10 ▲	0.88	11,500	11,500	11,500	10	115,000
24/04/2014	11,400	-0.30 ▼	-2.56	11,100	11,400	10,900	6,620	75,468,000
23/04/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,700	300	3,510,000
22/04/2014	11,700	-0.20 ▼	-1.68	11,200	11,700	11,100	7,410	86,697,000
21/04/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
18/04/2014	11,900	0.00 ■■	0.00	11,200	11,900	11,200	4,890	58,191,000
17/04/2014	11,900	0.70 ▲	6.25	10,700	11,900	10,700	1,350	16,065,000
16/04/2014	11,200	-0.80 ▼	-6.67	11,300	11,400	11,200	24,700	276,640,000
15/04/2014	12,000	0.00 ■■	0.00	11,300	12,400	11,200	17,590	211,080,000
14/04/2014	12,000	0.00 ■■	0.00	11,500	12,000	11,200	30,890	370,680,000
11/04/2014	12,000	0.10 ▲	0.84	11,300	12,000	11,300	30	360,000
10/04/2014	11,900	-0.10 ▼	-0.83	11,600	11,900	11,500	10,520	125,188,000
08/04/2014	12,000	0.30 ▲	2.56	11,400	12,000	11,400	4,000	48,000,000
07/04/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,200	2,710	31,707,000
04/04/2014	11,700	-0.80 ▼	-6.40	12,000	12,000	11,700	29,520	345,384,000
03/04/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
02/04/2014	12,500	0.10 ▲	0.81	12,500	12,500	11,800	9,820	122,750,000
01/04/2014	12,400	-0.10 ▼	-0.80	12,100	12,400	11,700	40,560	502,944,000
31/03/2014	12,500	-0.20 ▼	-1.57	12,700	12,700	12,000	3,090	38,625,000
28/03/2014	12,700	0.10 ▲	0.79	12,200	12,700	12,200	26,430	335,661,000
27/03/2014	12,600	0.00 ■■	0.00	12,000	12,600	12,000	7,600	95,760,000
26/03/2014	12,600	0.40 ▲	3.28	12,500	12,800	12,000	7,450	93,870,000
25/03/2014	12,200	-0.70 ▼	-5.43	12,400	12,800	12,200	16,520	201,544,000
24/03/2014	12,900	0.10 ▲	0.78	12,600	13,000	12,300	13,160	169,764,000
21/03/2014	12,800	0.20 ▲	1.59	12,600	12,800	12,200	6,180	79,104,000
20/03/2014	12,600	0.10 ▲	0.80	12,500	13,100	12,200	15,020	189,252,000
19/03/2014	12,500	0.30 ▲	2.46	12,200	12,500	12,000	10,250	128,125,000
18/03/2014	12,200	0.20 ▲	1.67	12,700	12,700	12,000	46,310	564,982,000
17/03/2014	12,000	0.00 ■■	0.00	12,000	12,600	12,000	83,820	1,005,840,000
14/03/2014	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	46,890	562,680,000
13/03/2014	12,200	0.00 ■■	0.00	12,300	13,000	12,200	20,370	248,514,000
12/03/2014	12,200	0.00 ■■	0.00	12,200	12,300	12,200	18,990	231,678,000
11/03/2014	12,200	0.00 ■■	0.00	12,000	12,200	12,000	8,110	98,942,000
10/03/2014	12,200	0.20 ▲	1.67	12,000	12,200	11,800	12,040	146,888,000
07/03/2014	12,000	0.20 ▲	1.69	11,500	12,000	11,500	42,860	514,320,000
06/03/2014	11,800	-0.20 ▼	-1.67	11,800	12,000	11,700	4,050	47,790,000
05/03/2014	12,000	0.10 ▲	0.84	11,400	12,000	11,400	5,650	67,800,000
04/03/2014	11,900	0.10 ▲	0.85	11,200	11,900	11,200	8,510	101,269,000
03/03/2014	11,800	-0.20 ▼	-1.67	12,000	12,600	11,500	7,410	87,438,000
28/02/2014	12,000	0.30 ▲	2.56	11,800	12,000	11,500	1,510	18,120,000
27/02/2014	11,700	0.00 ■■	0.00	11,900	12,200	11,700	38,890	455,013,000
26/02/2014	11,700	0.00 ■■	0.00	11,600	11,700	11,200	51,290	600,093,000
25/02/2014	11,700	-0.10 ▼	-0.85	11,900	11,900	11,400	16,640	194,688,000
24/02/2014	11,800	0.60 ▲	5.36	10,900	11,800	10,900	5,640	66,552,000
21/02/2014	11,200	-0.80 ▼	-6.67	11,200	11,800	11,200	151,440	1,696,128,000
20/02/2014	12,000	-0.80 ▼	-6.25	12,500	12,800	12,000	89,170	1,070,040,000
19/02/2014	12,800	0.50 ▲	4.07	12,500	12,800	12,500	9,840	125,952,000
18/02/2014	12,300	-0.50 ▼	-3.91	12,900	12,900	12,300	10,160	124,968,000
17/02/2014	12,800	0.80 ▲	6.67	12,200	12,800	11,800	85,260	1,091,328,000
14/02/2014	12,000	0.10 ▲	0.84	12,000	12,400	11,900	7,730	92,760,000
13/02/2014	11,900	0.30 ▲	2.59	11,100	11,900	10,900	6,870	81,753,000
12/02/2014	11,600	0.60 ▲	5.45	11,400	11,600	11,000	11,930	138,388,000
11/02/2014	11,000	0.30 ▲	2.80	11,400	11,400	10,700	48,340	531,740,000
10/02/2014	10,700	0.60 ▲	5.94	10,100	10,700	10,100	14,970	160,179,000
07/02/2014	10,100	0.10 ▲	1.00	10,200	10,200	10,000	7,210	72,821,000
06/02/2014	10,000	0.00 ■■	0.00	10,000	10,400	10,000	21,940	219,400,000
27/01/2014	10,000	-0.20 ▼	-1.96	10,000	10,000	9,900	1,800	18,000,000
24/01/2014	10,200	-0.10 ▼	-0.97	10,200	10,200	10,000	8,520	86,904,000
23/01/2014	10,300	0.50 ▲	5.10	9,600	10,300	9,600	9,100	93,730,000
22/01/2014	9,800	-0.40 ▼	-3.92	10,400	10,600	9,800	57,770	566,146,000
21/01/2014	10,200	-0.50 ▼	-4.67	10,500	10,500	10,000	116,190	1,185,138,000
20/01/2014	10,700	0.10 ▲	0.94	10,700	10,700	10,400	10,240	109,568,000
17/01/2014	10,600	0.20 ▲	1.92	10,300	10,700	10,000	14,970	158,682,000
16/01/2014	10,400	0.00 ■■	0.00	10,600	10,600	10,200	37,870	393,848,000
15/01/2014	10,400	0.20 ▲	1.96	10,000	10,400	10,000	2,050	21,320,000
14/01/2014	10,200	0.00 ■■	0.00	10,100	10,200	10,000	2,220	22,644,000
13/01/2014	10,200	0.10 ▲	0.99	10,200	10,200	10,200	720	7,344,000
10/01/2014	10,100	0.00 ■■	0.00	10,200	10,200	10,100	9,650	97,465,000
09/01/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
08/01/2014	10,100	0.00 ■■	0.00	10,100	10,100	10,000	2,090	21,109,000
07/01/2014	10,100	0.00 ■■	0.00	10,000	10,100	9,800	2,150	21,715,000
06/01/2014	10,100	0.00 ■■	0.00	9,700	10,100	9,700	5,380	54,338,000
03/01/2014	10,100	-0.10 ▼	-0.98	9,900	10,200	9,900	16,600	167,660,000
02/01/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,100	9,530	97,206,000
31/12/2013	10,200	0.50 ▲	5.15	10,100	10,200	10,000	1,720	17,544,000
30/12/2013	9,700	-0.20 ▼	-2.02	10,300	10,300	9,700	24,870	241,239,000
27/12/2013	9,900	0.00 ■■	0.00	10,000	10,000	9,700	10,650	105,435,000
26/12/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,800	12,810	126,819,000
25/12/2013	9,900	0.00 ■■	0.00	10,000	10,100	9,700	21,010	207,999,000
24/12/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,700	15,680	155,232,000
23/12/2013	9,900	0.20 ▲	2.06	9,700	10,000	9,700	7,220	71,478,000
20/12/2013	9,700	0.20 ▲	2.11	9,600	10,000	9,600	73,760	715,472,000
19/12/2013	9,500	0.20 ▲	2.15	9,400	9,600	9,300	13,620	129,390,000
18/12/2013	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	8,030	74,679,000
17/12/2013	9,400	0.00 ■■	0.00	9,300	9,400	8,900	72,180	678,492,000
16/12/2013	9,400	0.20 ▲	2.17	9,200	9,400	9,000	4,290	40,326,000
13/12/2013	9,200	0.10 ▲	1.10	9,100	9,200	9,000	9,950	91,540,000
12/12/2013	9,100	-0.10 ▼	-1.09	9,000	9,200	8,900	9,330	84,903,000
11/12/2013	9,200	0.00 ■■	0.00	9,100	9,300	8,900	32,880	302,496,000
10/12/2013	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	19,330	177,836,000
09/12/2013	9,400	-0.20 ▼	-2.08	9,400	9,600	9,000	42,000	394,800,000
06/12/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,000	50,500	484,800,000
05/12/2013	9,600	0.20 ▲	2.13	9,400	9,600	8,900	20,110	193,056,000
04/12/2013	9,400	0.00 ■■	0.00	9,200	9,400	9,000	2,670	25,098,000
03/12/2013	9,400	0.10 ▲	1.08	9,200	9,500	9,200	10,500	98,700,000
02/12/2013	9,300	-0.10 ▼	-1.06	9,100	9,300	8,800	13,540	125,922,000
29/11/2013	9,400	0.00 ■■	0.00	9,300	9,400	8,900	43,370	407,678,000
28/11/2013	9,400	0.10 ▲	1.08	9,400	9,400	9,400	110	1,034,000
27/11/2013	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	25,080	233,244,000
26/11/2013	9,500	0.00 ■■	0.00	9,200	9,500	9,100	16,630	157,985,000
25/11/2013	9,500	0.10 ▲	1.06	9,400	9,500	9,200	23,950	227,525,000
22/11/2013	9,400	0.20 ▲	2.17	9,200	9,600	9,100	25,750	242,050,000
21/11/2013	9,200	-0.10 ▼	-1.08	9,500	9,500	9,100	37,560	345,552,000
20/11/2013	9,300	0.20 ▲	2.20	9,100	9,300	9,100	34,040	316,572,000
19/11/2013	9,100	-0.20 ▼	-2.15	9,000	9,400	9,000	3,740	34,034,000
18/11/2013	9,300	0.30 ▲	3.33	9,200	9,400	9,100	48,830	454,119,000
15/11/2013	9,000	0.10 ▲	1.12	8,700	9,000	8,700	41,390	372,510,000
14/11/2013	8,900	0.10 ▲	1.14	8,800	8,900	8,700	69,280	616,592,000
13/11/2013	8,800	0.10 ▲	1.15	8,900	9,100	8,800	59,520	523,776,000
12/11/2013	8,700	0.50 ▲	6.10	8,400	8,700	8,400	243,150	2,115,405,000
11/11/2013	8,200	0.50 ▲	6.49	7,600	8,200	7,600	145,950	1,196,790,000
08/11/2013	7,700	-0.20 ▼	-2.53	7,800	7,900	7,700	54,400	418,880,000
07/11/2013	7,900	-0.20 ▼	-2.47	8,000	8,200	7,700	118,460	935,834,000
06/11/2013	8,100	-0.30 ▼	-3.57	8,300	8,300	8,000	26,830	217,323,000
05/11/2013	8,400	0.30 ▲	3.70	8,000	8,400	7,700	30,730	258,132,000
04/11/2013	8,100	0.10 ▲	1.25	7,900	8,400	7,900	50,230	406,863,000
01/11/2013	8,000	0.50 ▲	6.67	7,700	8,000	7,600	105,780	846,240,000
31/10/2013	7,500	0.40 ▲	5.63	7,200	7,500	7,200	39,190	293,925,000
30/10/2013	7,100	0.10 ▲	1.43	6,900	7,200	6,900	37,660	267,386,000
29/10/2013	7,000	-0.30 ▼	-4.11	7,100	7,300	6,800	162,680	1,138,760,000
28/10/2013	7,300	-0.50 ▼	-6.41	7,400	8,000	7,300	77,890	568,597,000
25/10/2013	7,800	-0.50 ▼	-6.02	7,900	8,000	7,800	28,320	220,896,000
24/10/2013	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	15,750	130,725,000
23/10/2013	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	33,590	298,951,000
22/10/2013	9,500	0.50 ▲	5.56	8,900	9,500	8,800	9,030	85,785,000
21/10/2013	9,000	-0.30 ▼	-3.23	9,300	9,400	8,900	68,970	620,730,000
18/10/2013	9,300	-0.10 ▼	-1.06	9,200	9,300	9,000	23,510	218,643,000
17/10/2013	9,400	-0.10 ▼	-1.05	9,500	9,700	8,900	111,570	1,048,758,000
16/10/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	500	4,750,000
15/10/2013	9,500	0.30 ▲	3.26	9,600	9,600	9,300	1,000	9,500,000
14/10/2013	9,200	0.20 ▲	2.22	9,100	9,200	9,100	2,020	18,584,000
11/10/2013	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	53,840	484,560,000
10/10/2013	9,400	0.40 ▲	4.44	9,000	9,400	8,800	28,060	263,764,000
09/10/2013	9,000	-0.50 ▼	-5.26	9,100	9,100	9,000	28,880	259,920,000
08/10/2013	9,500	0.10 ▲	1.06	9,200	9,500	9,000	78,110	742,045,000
07/10/2013	9,400	0.40 ▲	4.44	8,900	9,400	8,900	24,290	228,326,000
04/10/2013	9,000	0.40 ▲	4.65	9,000	9,200	8,600	6,010	54,090,000
03/10/2013	8,600	0.40 ▲	4.88	8,400	8,700	8,200	10,560	90,816,000
02/10/2013	8,200	0.30 ▲	3.80	8,000	8,200	8,000	11,100	91,020,000
01/10/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,900	11,430	90,297,000
30/09/2013	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	5,710	45,109,000
27/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,800	2,340	18,720,000
26/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	4,000	32,000,000
25/09/2013	8,000	0.30 ▲	3.90	7,700	8,000	7,600	3,970	31,760,000
24/09/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
23/09/2013	7,700	0.40 ▲	5.48	7,400	7,700	7,400	3,390	26,103,000
20/09/2013	7,300	0.00 ■■	0.00	6,800	7,400	6,800	30	219,000
19/09/2013	7,300	0.40 ▲	5.80	7,300	7,300	7,300	10	73,000
18/09/2013	6,900	-0.10 ▼	-1.43	6,800	7,200	6,800	460	3,174,000
17/09/2013	7,000	0.00 ■■	0.00	7,100	7,100	7,000	3,620	25,340,000
16/09/2013	7,000	-0.10 ▼	-1.41	7,300	7,300	7,000	1,250	8,750,000
13/09/2013	7,100	-0.40 ▼	-5.33	7,100	7,100	7,100	2,030	14,413,000
12/09/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/09/2013	7,500	0.30 ▲	4.17	7,500	7,500	7,000	180	1,350,000
10/09/2013	7,200	-0.10 ▼	-1.37	7,500	7,500	7,000	1,570	11,304,000
09/09/2013	7,300	-0.50 ▼	-6.41	7,300	7,500	7,300	2,210	16,133,000
06/09/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	100	780,000
05/09/2013	7,800	0.00 ■■	0.00	7,300	7,800	7,300	1,010	7,878,000
04/09/2013	7,800	-0.20 ▼	-2.50	7,500	7,800	7,500	26,550	207,090,000
03/09/2013	8,000	-0.60 ▼	-6.98	8,600	8,600	8,000	920	7,360,000
30/08/2013	8,600	1.00 ▲	13.16	8,600	8,600	8,100	530	4,558,000
29/08/2013	7,600	-0.50 ▼	-6.17	7,600	8,100	7,600	15,430	117,268,000
28/08/2013	8,100	-0.60 ▼	-6.90	8,400	8,400	8,100	24,460	198,126,000
27/08/2013	8,700	0.00 ■■	0.00	8,500	8,700	8,200	3,180	27,666,000
26/08/2013	8,700	-0.60 ▼	-6.45	8,700	8,700	8,700	2,010	17,487,000
23/08/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
22/08/2013	9,300	0.60 ▲	6.90	9,100	9,300	9,100	300	2,790,000
21/08/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
20/08/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,600	23,790	206,973,000
19/08/2013	8,600	-0.30 ▼	-3.37	8,900	9,000	8,600	14,900	128,140,000
16/08/2013	8,900	0.00 ■■	0.00	8,500	8,900	8,500	12,200	108,580,000
15/08/2013	8,900	0.00 ■■	0.00	8,300	8,900	8,300	6,910	61,499,000
14/08/2013	8,900	0.40 ▲	4.71	8,900	8,900	8,300	4,680	41,652,000
13/08/2013	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	6,800	57,800,000
12/08/2013	8,900	0.00 ■■	0.00	8,500	8,900	8,500	2,890	25,721,000
09/08/2013	8,900	0.00 ■■	0.00	9,400	9,400	8,300	4,460	39,694,000
08/08/2013	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	1,000	8,900,000
07/08/2013	9,500	-0.50 ▼	-5.00	10,200	10,200	9,300	4,040	38,380,000
06/08/2013	10,000	0.30 ▲	3.09	10,000	10,000	10,000	10	100,000
05/08/2013	9,700	0.20 ▲	2.11	9,800	9,800	8,900	500	4,850,000
02/08/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
01/08/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,500	10	95,000
31/07/2013	8,900	-0.60 ▼	-6.32	9,400	9,400	8,900	1,130	10,057,000
30/07/2013	9,500	0.20 ▲	2.15	9,500	9,500	9,500	10	95,000
29/07/2013	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	11,440	106,392,000
26/07/2013	10,000	0.00 ■■	0.00	9,700	10,000	9,300	3,120	31,200,000
25/07/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
24/07/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	500	5,000,000
23/07/2013	10,000	0.00 ■■	0.00	9,300	10,000	9,300	6,080	60,800,000
22/07/2013	10,000	0.00 ■■	0.00	9,500	10,000	9,300	29,310	293,100,000
19/07/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
18/07/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
17/07/2013	10,000	0.00 ■■	0.00	9,600	10,000	9,600	6,170	61,700,000
16/07/2013	10,000	0.00 ■■	0.00	10,500	10,600	10,000	6,600	66,000,000
15/07/2013	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	2,840	28,400,000
12/07/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
11/07/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
10/07/2013	10,500	-0.10 ▼	-0.94	10,000	10,500	10,000	4,020	42,210,000
09/07/2013	10,600	0.10 ▲	0.95	9,800	10,600	9,800	15,670	166,102,000
08/07/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
05/07/2013	10,500	0.20 ▲	1.94	10,500	10,500	10,300	3,720	39,060,000
04/07/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
03/07/2013	10,300	0.30 ▲	3.00	10,300	10,300	10,300	100	1,030,000
02/07/2013	10,000	-0.60 ▼	-5.66	10,000	10,700	9,900	15,060	150,600,000
01/07/2013	10,600	0.10 ▲	0.95	10,600	10,600	10,600	10	106,000
28/06/2013	10,500	0.50 ▲	5.00	10,000	10,500	10,000	130	1,365,000
27/06/2013	10,000	-0.10 ▼	-0.99	9,500	10,000	9,500	1,820	18,200,000
26/06/2013	10,100	-0.50 ▼	-4.72	10,200	10,200	10,100	7,240	73,124,000
25/06/2013	10,600	-0.10 ▼	-0.93	10,700	10,700	10,100	6,510	69,006,000
24/06/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,700	30	321,000
21/06/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,400	2,460	26,322,000
20/06/2013	10,700	0.10 ▲	0.94	10,600	11,000	10,600	6,000	64,200,000
19/06/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,400	14,580	154,548,000
18/06/2013	10,600	0.10 ▲	0.95	10,600	10,700	10,000	1,220	12,932,000
17/06/2013	10,500	-0.30 ▼	-2.78	10,500	10,800	10,500	5,510	57,855,000
14/06/2013	10,800	0.40 ▲	3.85	10,700	10,800	10,100	2,540	27,432,000
13/06/2013	10,400	0.00 ■■	0.00	10,100	10,600	10,100	2,030	21,112,000
12/06/2013	10,400	0.20 ▲	1.96	10,400	10,400	10,300	2,870	29,848,000
11/06/2013	10,200	0.00 ■■	0.00	10,000	10,200	9,800	11,450	116,790,000
10/06/2013	10,200	0.00 ■■	0.00	10,600	10,600	10,200	13,080	133,416,000
07/06/2013	10,200	0.20 ▲	2.00	9,900	10,200	9,900	7,730	78,846,000
06/06/2013	10,000	-0.20 ▼	-1.96	10,100	10,500	10,000	30,130	301,300,000
05/06/2013	10,200	-0.70 ▼	-6.42	10,300	10,300	10,200	2,390	24,378,000
04/06/2013	10,900	0.40 ▲	3.81	10,200	10,900	10,200	1,020	11,118,000
03/06/2013	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	1,580	16,590,000
31/05/2013	11,000	0.20 ▲	1.85	10,100	11,300	10,100	4,840	53,240,000
30/05/2013	10,800	-0.80 ▼	-6.90	11,000	11,600	10,800	7,830	84,564,000
29/05/2013	11,600	0.70 ▲	6.42	10,900	11,600	10,200	8,870	102,892,000
28/05/2013	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	4,480	48,832,000
27/05/2013	11,700	-0.80 ▼	-6.40	11,700	11,700	11,700	1,720	20,124,000
24/05/2013	12,500	0.60 ▲	5.04	12,500	12,600	11,900	70	875,000
23/05/2013	11,900	0.70 ▲	6.25	11,900	11,900	11,900	20	238,000
22/05/2013	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	11,430	128,016,000
21/05/2013	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	450	5,400,000
20/05/2013	12,800	0.80 ▲	6.67	11,300	12,800	11,300	60	768,000
17/05/2013	12,000	-0.90 ▼	-6.98	12,000	12,000	12,000	10	120,000
16/05/2013	12,900	-0.30 ▼	-2.27	12,900	12,900	12,900	20	258,000
15/05/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
14/05/2013	13,200	0.70 ▲	5.60	13,200	13,200	13,200	10	132,000
13/05/2013	12,500	0.50 ▲	4.17	12,700	12,700	12,500	1,010	12,625,000
10/05/2013	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	20	240,000
09/05/2013	12,800	-0.90 ▼	-6.57	12,800	12,800	12,800	40	512,000
08/05/2013	13,700	-0.20 ▼	-1.44	13,000	13,700	13,000	470	6,439,000
07/05/2013	13,900	0.60 ▲	4.51	13,900	13,900	13,900	10	139,000
06/05/2013	13,300	0.00 ■■	0.00	12,400	13,300	12,400	70	931,000
03/05/2013	13,300	0.80 ▲	6.40	13,300	13,300	13,300	10	133,000
02/05/2013	12,500	0.00 ■■	0.00	11,800	12,500	11,800	70	875,000
26/04/2013	12,500	0.00 ■■	0.00	12,000	12,500	11,900	2,610	32,625,000
25/04/2013	12,500	-0.90 ▼	-6.72	12,500	12,500	12,500	5,000	62,500,000
24/04/2013	13,400	-0.40 ▼	-2.90	14,500	14,500	12,900	40	536,000
23/04/2013	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	40	552,000
22/04/2013	13,900	0.70 ▲	5.30	13,900	13,900	13,900	10	139,000
18/04/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
17/04/2013	13,200	0.60 ▲	4.76	12,800	13,200	12,800	20	264,000
16/04/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
15/04/2013	12,600	0.40 ▲	3.28	12,800	12,800	11,500	30	378,000
12/04/2013	12,200	-0.90 ▼	-6.87	12,200	12,200	12,200	160	1,952,000
11/04/2013	13,100	0.80 ▲	6.50	12,800	13,100	12,800	40	524,000
10/04/2013	12,300	0.80 ▲	6.96	11,500	12,300	11,500	120	1,476,000
09/04/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,200	1,410	16,215,000
08/04/2013	11,500	-0.80 ▼	-6.50	13,100	13,100	11,500	190	2,185,000
05/04/2013	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
04/04/2013	12,300	-0.90 ▼	-6.82	12,300	12,300	12,300	10	123,000
03/04/2013	13,200	0.20 ▲	1.54	13,700	13,800	12,100	970	12,804,000
02/04/2013	13,000	0.10 ▲	0.78	13,400	13,400	13,000	120	1,560,000
01/04/2013	12,900	0.20 ▲	1.57	12,800	12,900	12,800	50	645,000
29/03/2013	12,700	0.00 ■■	0.00	13,500	13,500	12,700	30	381,000
28/03/2013	12,700	0.10 ▲	0.79	12,700	13,400	12,700	220	2,794,000
27/03/2013	12,600	0.80 ▲	6.78	12,600	12,600	12,600	10	126,000
26/03/2013	11,800	0.70 ▲	6.31	11,800	11,800	11,800	60	708,000
25/03/2013	11,100	-0.30 ▼	-2.63	12,100	12,100	11,100	150	1,665,000
22/03/2013	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	100	1,140,000
21/03/2013	11,500	-0.50 ▼	-4.17	11,800	12,700	11,500	1,310	15,065,000
20/03/2013	12,000	-0.20 ▼	-1.64	12,500	12,900	12,000	40	480,000
19/03/2013	12,200	-0.60 ▼	-4.69	12,500	13,300	12,200	270	3,294,000
18/03/2013	12,800	-0.20 ▼	-1.54	12,500	13,400	12,500	2,630	33,664,000
15/03/2013	13,000	0.30 ▲	2.36	11,900	13,500	11,900	290	3,770,000
14/03/2013	12,700	-0.10 ▼	-0.78	13,500	13,500	12,000	560	7,112,000
13/03/2013	12,800	-0.90 ▼	-6.57	13,500	13,500	12,800	60	768,000
12/03/2013	13,700	0.30 ▲	2.24	14,000	14,000	12,500	340	4,658,000
11/03/2013	13,400	0.70 ▲	5.51	13,400	13,400	13,400	10	134,000
08/03/2013	12,700	0.70 ▲	5.83	12,700	12,700	12,700	10	127,000
07/03/2013	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
06/03/2013	12,000	-0.50 ▼	-4.00	11,700	13,200	11,700	1,140	13,680,000
05/03/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	500	6,250,000
04/03/2013	12,500	-0.80 ▼	-6.02	12,400	12,500	12,400	260	3,250,000
01/03/2013	13,300	-1.00 ▼	-6.99	13,300	14,300	13,300	1,280	17,024,000
28/02/2013	14,300	0.30 ▲	2.14	14,300	14,300	14,300	10	143,000
27/02/2013	14,000	-0.40 ▼	-2.78	14,000	14,000	14,000	1,000	14,000,000
26/02/2013	14,400	-0.10 ▼	-0.69	14,400	14,400	14,400	500	7,200,000
25/02/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
22/02/2013	14,500	0.40 ▲	2.84	14,500	14,500	14,500	10	145,000
21/02/2013	14,100	0.10 ▲	0.71	13,200	14,400	13,200	100	1,410,000
20/02/2013	14,000	0.80 ▲	6.06	14,000	14,000	14,000	10	140,000
19/02/2013	13,200	-0.40 ▼	-2.94	13,600	13,600	13,200	280	3,696,000
18/02/2013	13,600	-0.30 ▼	-2.16	13,500	14,000	13,500	410	5,576,000
08/02/2013	13,900	0.20 ▲	1.46	12,900	13,900	12,800	690	9,591,000
07/02/2013	13,700	0.30 ▲	2.24	13,400	13,700	13,400	220	3,014,000
06/02/2013	13,400	0.50 ▲	3.88	13,300	13,400	13,300	30	402,000
05/02/2013	12,900	-0.90 ▼	-6.52	14,400	14,400	12,900	440	5,676,000
04/02/2013	13,800	-1.00 ▼	-6.76	13,800	13,800	13,800	6,100	84,180,000
01/02/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
31/01/2013	14,800	0.80 ▲	5.71	13,100	14,800	13,100	13,250	196,100,000
30/01/2013	14,000	0.60 ▲	4.48	12,600	14,000	12,600	3,320	46,480,000
29/01/2013	13,400	-1.00 ▼	-6.94	13,400	13,400	13,400	280	3,752,000
28/01/2013	14,400	0.90 ▲	6.67	12,600	14,400	12,600	630	9,072,000
25/01/2013	13,500	-1.00 ▼	-6.90	13,500	13,500	13,500	10	135,000
24/01/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
23/01/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
22/01/2013	14,500	0.70 ▲	5.07	14,500	14,500	14,500	10	145,000
21/01/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
18/01/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
17/01/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
16/01/2013	13,800	0.70 ▲	5.34	13,800	13,800	12,300	290	4,002,000
15/01/2013	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	260	3,406,000
14/01/2013	14,000	0.00 ■■	0.00	13,300	14,600	13,300	170	2,380,000
11/01/2013	14,000	0.50 ▲	3.70	12,900	14,100	12,900	4,130	57,820,000
10/01/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
09/01/2013	13,500	0.60 ▲	4.65	13,500	13,500	13,500	10	135,000
08/01/2013	12,900	-0.60 ▼	-4.44	12,900	12,900	12,900	1,140	14,706,000
07/01/2013	13,500	-0.60 ▼	-4.26	13,500	14,100	13,500	2,010	27,135,000
04/01/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
03/01/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	10	141,000
02/01/2013	14,100	0.60 ▲	4.44	13,500	14,100	13,500	2,010	28,341,000
28/12/2012	14,000	0.50 ▲	3.70	14,000	14,000	14,000	10	140,000
27/12/2012	13,500	-0.50 ▼	-3.57	13,500	14,600	13,500	1,900	25,650,000
26/12/2012	14,000	0.00 ■■	0.00	13,500	14,700	13,500	830	11,620,000
25/12/2012	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	2,360	33,040,000
24/12/2012	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
21/12/2012	14,200	-0.70 ▼	-4.70	15,000	15,000	14,200	210	2,982,000
20/12/2012	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
19/12/2012	14,900	0.60 ▲	4.20	14,900	14,900	14,900	10	149,000
18/12/2012	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	10	143,000
17/12/2012	15,000	0.10 ▲	0.67	15,000	15,000	15,000	10	150,000
14/12/2012	14,900	-0.70 ▼	-4.49	15,900	15,900	14,900	520	7,748,000
13/12/2012	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
12/12/2012	15,600	0.50 ▲	3.31	14,400	15,600	14,400	1,220	19,032,000
11/12/2012	15,100	0.10 ▲	0.67	14,300	15,100	14,300	40	604,000
10/12/2012	15,000	-0.70 ▼	-4.46	15,800	15,800	15,000	20	300,000
07/12/2012	15,700	0.20 ▲	1.29	15,700	15,700	15,700	10	157,000
06/12/2012	15,500	0.30 ▲	1.97	15,500	15,500	15,400	20	310,000
05/12/2012	15,200	0.20 ▲	1.33	15,200	15,200	15,200	10	152,000
04/12/2012	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	10	150,000
03/12/2012	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
30/11/2012	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
29/11/2012	15,700	0.60 ▲	3.97	15,700	15,700	15,700	10	157,000
28/11/2012	15,100	0.30 ▲	2.03	15,100	15,100	15,100	10	151,000
27/11/2012	14,800	0.70 ▲	4.96	14,800	14,800	14,800	20	296,000
26/11/2012	14,100	0.60 ▲	4.44	13,000	14,100	13,000	660	9,306,000
23/11/2012	13,500	0.30 ▲	2.27	13,500	13,500	13,500	10	135,000
22/11/2012	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	30	396,000
21/11/2012	13,800	0.20 ▲	1.47	13,600	13,800	13,000	820	11,316,000
20/11/2012	13,600	0.00 ■■	0.00	13,600	13,600	13,600	2,100	28,560,000
19/11/2012	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
16/11/2012	13,600	-0.70 ▼	-4.90	13,600	13,600	13,600	10	136,000
15/11/2012	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	40	572,000
14/11/2012	15,000	0.00 ■■	0.00	15,000	15,000	15,000	10	150,000
13/11/2012	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	20	300,000
12/11/2012	15,700	-0.80 ▼	-4.85	15,700	15,700	15,700	20	314,000
09/11/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
08/11/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
07/11/2012	16,500	0.30 ▲	1.85	16,500	16,500	16,500	10	165,000
06/11/2012	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
05/11/2012	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
02/11/2012	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
01/11/2012	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
31/10/2012	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	10	162,000
30/10/2012	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
29/10/2012	17,000	0.50 ▲	3.03	15,700	17,000	15,700	190	3,230,000
26/10/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
25/10/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
24/10/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
23/10/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
22/10/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
19/10/2012	16,500	0.50 ▲	3.12	16,500	16,500	16,000	190	3,135,000
18/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
17/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
16/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
15/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
12/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
11/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
10/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
09/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
08/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
05/10/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
04/10/2012	16,000	0.50 ▲	3.23	16,000	16,000	16,000	10	160,000
03/10/2012	15,500	0.30 ▲	1.97	15,500	15,500	15,500	10	155,000
02/10/2012	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
01/10/2012	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
28/09/2012	15,200	0.50 ▲	3.40	15,200	15,200	15,200	10	152,000
27/09/2012	14,700	0.70 ▲	5.00	14,700	14,700	14,700	10	147,000
26/09/2012	14,000	0.30 ▲	2.19	14,000	14,000	14,000	10	140,000
25/09/2012	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
24/09/2012	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	1,650	22,605,000
21/09/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
20/09/2012	14,400	0.50 ▲	3.60	14,400	14,400	14,400	10	144,000
19/09/2012	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
18/09/2012	13,900	0.00 ■■	0.00	13,300	14,200	13,300	2,640	36,696,000
17/09/2012	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
14/09/2012	13,900	-0.70 ▼	-4.79	14,900	14,900	13,900	30	417,000
13/09/2012	14,600	0.10 ▲	0.69	14,600	14,600	14,600	10	146,000
12/09/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
11/09/2012	14,500	0.30 ▲	2.11	14,500	14,500	14,500	10	145,000
10/09/2012	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
07/09/2012	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	160	2,272,000
06/09/2012	14,900	0.50 ▲	3.47	13,700	14,900	13,700	110	1,639,000
05/09/2012	14,400	-0.70 ▼	-4.64	14,400	14,400	14,400	470	6,768,000
04/09/2012	15,100	-0.70 ▼	-4.43	15,100	15,100	15,100	10	151,000
31/08/2012	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
30/08/2012	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
29/08/2012	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
28/08/2012	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
27/08/2012	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
24/08/2012	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
23/08/2012	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
22/08/2012	15,800	0.30 ▲	1.94	15,800	15,800	15,800	10	158,000
21/08/2012	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
20/08/2012	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
17/08/2012	15,500	-0.10 ▼	-0.64	15,500	15,500	15,500	140	2,170,000
16/08/2012	15,600	0.30 ▲	1.96	15,600	15,600	15,600	30	468,000
15/08/2012	15,300	0.30 ▲	2.00	15,300	15,300	15,300	20	306,000
14/08/2012	15,000	0.30 ▲	2.04	15,000	15,000	15,000	10	150,000
13/08/2012	14,700	0.70 ▲	5.00	13,300	14,700	13,300	510	7,497,000
10/08/2012	14,000	-0.70 ▼	-4.76	14,000	15,000	14,000	240	3,360,000
09/08/2012	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	50	735,000
08/08/2012	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
07/08/2012	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
06/08/2012	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
03/08/2012	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
02/08/2012	15,400	0.00 ■■	0.00	15,400	15,400	15,400	10	154,000
01/08/2012	15,400	0.70 ▲	4.76	15,400	15,400	15,400	10	154,000
31/07/2012	14,700	0.60 ▲	4.26	14,700	14,700	14,700	10	147,000
30/07/2012	14,100	-0.70 ▼	-4.73	14,100	14,800	14,100	5,570	78,537,000
27/07/2012	14,800	-0.20 ▼	-1.33	14,800	14,800	14,800	20	296,000
26/07/2012	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	4,310	64,650,000
25/07/2012	15,700	0.70 ▲	4.67	15,700	15,700	15,700	10	157,000
24/07/2012	15,000	0.70 ▲	4.90	15,000	15,000	15,000	10	150,000
23/07/2012	14,300	-0.70 ▼	-4.67	14,500	14,500	14,300	12,660	181,038,000
20/07/2012	15,000	-0.70 ▼	-4.46	15,000	15,900	15,000	410	6,150,000
19/07/2012	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
18/07/2012	15,700	-0.80 ▼	-4.85	15,700	15,700	15,700	300	4,710,000
17/07/2012	16,500	-0.70 ▼	-4.07	17,900	17,900	16,500	490	8,085,000
16/07/2012	17,200	0.70 ▲	4.24	17,200	17,200	17,200	10	172,000
13/07/2012	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
12/07/2012	16,500	0.70 ▲	4.43	16,500	16,500	16,500	10	165,000
11/07/2012	15,800	0.70 ▲	4.64	15,800	15,800	15,800	10	158,000
10/07/2012	15,100	-0.70 ▼	-4.43	16,500	16,500	15,100	40	604,000
09/07/2012	15,800	-0.10 ▼	-0.63	15,200	15,800	15,200	20	316,000
06/07/2012	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
05/07/2012	15,900	0.70 ▲	4.61	15,900	15,900	15,900	10	159,000
04/07/2012	15,200	-0.80 ▼	-5.00	16,700	16,700	15,200	20	304,000
03/07/2012	16,000	-0.80 ▼	-4.76	17,600	17,600	16,000	30	480,000
02/07/2012	16,800	0.80 ▲	5.00	16,800	16,800	16,800	10	168,000
29/06/2012	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	10	160,000
28/06/2012	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
27/06/2012	16,800	0.40 ▲	2.44	16,800	16,800	15,600	50	840,000
26/06/2012	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
25/06/2012	16,400	0.70 ▲	4.46	16,400	16,400	16,400	10	164,000
22/06/2012	15,700	0.70 ▲	4.67	14,300	15,700	14,300	780	12,246,000
21/06/2012	15,000	0.00 ■■	0.00	14,300	15,000	14,300	510	7,650,000
20/06/2012	15,000	0.70 ▲	4.90	15,000	15,000	13,600	350	5,250,000
19/06/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
18/06/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
15/06/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
14/06/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
13/06/2012	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	10	143,000
12/06/2012	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
11/06/2012	15,000	0.50 ▲	3.45	15,000	15,000	15,000	100	1,500,000
08/06/2012	14,500	-0.70 ▼	-4.61	15,900	15,900	14,500	200	2,900,000
07/06/2012	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	110	1,672,000
06/06/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	180	2,880,000
05/06/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
04/06/2012	16,000	0.10 ▲	0.63	16,000	16,000	16,000	10	160,000
01/06/2012	15,900	0.10 ▲	0.63	16,100	16,100	15,100	70	1,113,000
31/05/2012	15,800	0.40 ▲	2.60	15,800	15,800	15,800	10	158,000
30/05/2012	15,400	0.20 ▲	1.32	15,600	15,600	14,500	30	462,000
29/05/2012	15,200	0.20 ▲	1.33	14,300	15,300	14,300	40	608,000
28/05/2012	15,000	-0.70 ▼	-4.46	15,300	16,300	15,000	4,040	60,600,000
25/05/2012	15,700	0.40 ▲	2.61	15,700	15,700	15,700	10	157,000
24/05/2012	15,300	0.50 ▲	3.38	15,400	15,400	14,100	30	459,000
23/05/2012	14,800	-0.70 ▼	-4.52	16,000	16,000	14,800	20	296,000
22/05/2012	15,500	0.30 ▲	1.97	14,500	15,600	14,500	220	3,410,000
21/05/2012	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	110	1,672,000
18/05/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
17/05/2012	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	10	160,000
16/05/2012	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
15/05/2012	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
14/05/2012	16,800	0.50 ▲	3.07	17,000	17,000	16,800	110	1,848,000
11/05/2012	16,300	0.20 ▲	1.24	15,300	16,300	15,300	4,670	76,121,000
10/05/2012	16,100	-0.80 ▼	-4.73	16,100	16,700	16,100	2,220	35,742,000
09/05/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,900	10	169,000
08/05/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,900	1,910	32,279,000
07/05/2012	16,900	0.70 ▲	4.32	15,400	16,900	15,400	2,360	39,884,000
04/05/2012	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	10,130	164,106,000
03/05/2012	17,000	0.50 ▲	3.03	15,700	17,000	15,700	1,700	28,900,000
02/05/2012	16,500	-0.80 ▼	-4.62	16,500	16,500	16,500	2,310	38,115,000
27/04/2012	17,300	-0.10 ▼	-0.57	16,600	17,300	16,600	7,020	121,446,000
26/04/2012	17,400	0.40 ▲	2.35	16,200	17,400	16,200	4,820	83,868,000
25/04/2012	17,000	-0.30 ▼	-1.73	16,500	17,000	16,500	3,490	59,330,000
24/04/2012	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
23/04/2012	17,300	-0.20 ▼	-1.14	16,700	17,300	16,700	4,240	73,352,000
20/04/2012	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
19/04/2012	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
18/04/2012	17,500	0.30 ▲	1.74	17,500	17,500	17,500	1,050	18,375,000
17/04/2012	17,200	0.50 ▲	2.99	17,000	17,200	16,000	700	12,040,000
16/04/2012	16,700	0.50 ▲	3.09	15,600	16,700	15,400	1,340	22,378,000
13/04/2012	16,200	-0.80 ▼	-4.71	16,200	17,400	16,200	5,600	90,720,000
12/04/2012	17,000	0.10 ▲	0.59	16,100	17,000	16,100	4,310	73,270,000
11/04/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
10/04/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
09/04/2012	16,900	0.50 ▲	3.05	16,400	16,900	15,600	630	10,647,000
06/04/2012	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
05/04/2012	16,400	0.00 ■■	0.00	15,600	16,400	15,600	290	4,756,000
04/04/2012	16,400	0.40 ▲	2.50	15,200	16,400	15,200	180	2,952,000
03/04/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
30/03/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
29/03/2012	16,000	0.70 ▲	4.58	16,000	16,000	14,600	230	3,680,000
28/03/2012	15,300	0.00 ■■	0.00	15,300	15,300	15,300	30	459,000
27/03/2012	15,300	-0.80 ▼	-4.97	16,100	16,100	15,300	30	459,000
26/03/2012	16,100	-0.80 ▼	-4.73	16,100	17,200	16,100	3,020	48,622,000
23/03/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
22/03/2012	16,900	0.80 ▲	4.97	15,300	16,900	15,300	80	1,352,000
21/03/2012	16,100	-0.80 ▼	-4.73	16,100	16,200	16,100	690	11,109,000
20/03/2012	16,900	-0.80 ▼	-4.52	16,900	16,900	16,900	10	169,000
19/03/2012	17,700	-0.30 ▼	-1.67	17,700	17,700	17,700	20	354,000
16/03/2012	18,000	0.50 ▲	2.86	18,000	18,000	18,000	10	180,000
15/03/2012	17,500	0.30 ▲	1.74	18,000	18,000	16,400	240	4,200,000
14/03/2012	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	10	172,000
13/03/2012	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
12/03/2012	18,100	-0.80 ▼	-4.23	18,100	18,100	18,100	60	1,086,000
09/03/2012	18,900	-0.90 ▼	-4.55	18,900	18,900	18,900	500	9,450,000
08/03/2012	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
07/03/2012	19,800	0.80 ▲	4.21	19,800	19,800	19,800	10	198,000
06/03/2012	19,000	0.10 ▲	0.53	18,100	19,000	18,000	4,110	78,090,000
05/03/2012	18,900	-0.90 ▼	-4.55	18,900	19,800	18,900	4,490	84,861,000
02/03/2012	19,800	0.90 ▲	4.76	19,800	19,800	19,800	10	198,000
01/03/2012	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
29/02/2012	18,900	0.00 ■■	0.00	18,900	18,900	18,900	10	189,000
28/02/2012	18,900	0.90 ▲	5.00	18,900	18,900	18,900	10	189,000
27/02/2012	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
24/02/2012	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
23/02/2012	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
22/02/2012	18,000	0.80 ▲	4.65	16,400	18,000	16,400	1,010	18,180,000
21/02/2012	17,200	0.80 ▲	4.88	17,200	17,200	17,200	30	516,000
20/02/2012	16,400	-0.10 ▼	-0.61	16,400	16,400	16,400	50	820,000
17/02/2012	16,500	-0.50 ▼	-2.94	16,200	16,500	16,200	3,500	57,750,000
16/02/2012	17,000	0.00 ■■	0.00	16,200	17,000	16,200	410	6,970,000
15/02/2012	17,000	0.80 ▲	4.94	17,000	17,000	17,000	10	170,000
14/02/2012	16,200	0.70 ▲	4.52	14,800	16,200	14,800	1,010	16,362,000
13/02/2012	15,500	0.60 ▲	4.03	15,600	15,600	15,500	210	3,255,000
10/02/2012	14,900	0.70 ▲	4.93	13,500	14,900	13,500	6,510	96,999,000
09/02/2012	14,200	0.60 ▲	4.41	14,200	14,200	14,200	10	142,000
08/02/2012	13,600	0.60 ▲	4.62	13,500	13,600	13,500	100	1,360,000
07/02/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
06/02/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
03/02/2012	13,000	-0.50 ▼	-3.70	13,500	13,500	13,000	560	7,280,000
02/02/2012	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
01/02/2012	13,500	0.60 ▲	4.65	12,400	13,500	12,400	1,110	14,985,000
31/01/2012	12,900	-0.60 ▼	-4.44	13,000	13,000	12,900	5,000	64,500,000
30/01/2012	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	1,000	13,500,000
20/01/2012	13,900	0.60 ▲	4.51	13,900	13,900	13,900	30	417,000
19/01/2012	13,300	0.50 ▲	3.91	12,800	13,300	12,800	710	9,443,000
18/01/2012	12,800	0.60 ▲	4.92	12,200	12,800	12,200	40	512,000
17/01/2012	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
16/01/2012	12,200	0.50 ▲	4.27	12,200	12,200	12,200	200	2,440,000
13/01/2012	11,700	0.30 ▲	2.63	11,700	11,700	11,700	20	234,000
12/01/2012	11,400	-0.60 ▼	-5.00	12,600	12,600	11,400	1,740	19,836,000
11/01/2012	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	1,080	12,960,000
10/01/2012	12,600	0.50 ▲	4.13	12,600	12,600	12,600	20	252,000
09/01/2012	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	1,200	14,520,000
06/01/2012	12,700	-0.60 ▼	-4.51	12,700	13,900	12,700	130	1,651,000
05/01/2012	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	10	133,000
04/01/2012	14,000	-0.70 ▼	-4.76	14,700	14,700	14,000	30	420,000
03/01/2012	14,700	0.00 ■■	0.00	14,000	14,700	14,000	510	7,497,000
30/12/2011	14,700	-0.70 ▼	-4.55	14,700	15,300	14,700	1,170	17,199,000
29/12/2011	15,400	0.70 ▲	4.76	14,000	15,400	14,000	430	6,622,000
28/12/2011	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	20	294,000
27/12/2011	15,400	-0.80 ▼	-4.94	15,400	15,400	15,400	50	770,000
26/12/2011	16,200	-0.80 ▼	-4.71	17,400	17,400	16,200	20	324,000
23/12/2011	17,000	-0.50 ▼	-2.86	18,300	18,300	16,700	1,050	17,850,000
22/12/2011	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	1,510	26,425,000
21/12/2011	18,400	-0.90 ▼	-4.66	18,400	18,400	18,400	10	184,000
20/12/2011	19,300	-1.00 ▼	-4.93	19,300	19,300	19,300	10	193,000
19/12/2011	20,300	0.70 ▲	3.57	20,300	20,300	20,300	90	1,827,000
16/12/2011	19,600	0.70 ▲	3.70	18,000	19,600	18,000	40	784,000
15/12/2011	18,900	0.80 ▲	4.42	17,200	18,900	17,200	1,010	19,089,000
14/12/2011	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	800	14,480,000
13/12/2011	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	100	1,900,000
12/12/2011	19,900	0.20 ▲	1.02	18,800	19,900	18,800	110	2,189,000
09/12/2011	19,700	0.60 ▲	3.14	19,700	19,700	19,700	10	197,000
08/12/2011	19,100	0.60 ▲	3.24	17,600	19,100	17,600	40	764,000
07/12/2011	18,500	0.70 ▲	3.93	17,000	18,500	17,000	2,910	53,835,000
06/12/2011	17,800	-0.90 ▼	-4.81	17,800	17,800	17,800	1,100	19,580,000
05/12/2011	18,700	-0.90 ▼	-4.59	18,700	18,700	18,700	1,010	18,887,000
02/12/2011	19,600	0.80 ▲	4.26	17,900	19,600	17,900	1,010	19,796,000
01/12/2011	18,800	0.00 ■■	0.00	18,800	18,800	18,800	10	188,000
30/11/2011	18,800	0.80 ▲	4.44	17,100	18,800	17,100	1,080	20,304,000
29/11/2011	18,000	-0.90 ▼	-4.76	19,700	19,700	18,000	3,320	59,760,000
28/11/2011	25,600	-1.30 ▼	-4.83	25,600	25,600	25,600	970	24,832,000
25/11/2011	26,900	-1.40 ▼	-4.95	26,900	26,900	26,900	250	6,725,000
24/11/2011	28,300	-1.40 ▼	-4.71	28,300	28,300	28,300	20	566,000
23/11/2011	29,700	1.30 ▲	4.58	27,000	29,700	27,000	80	2,376,000
22/11/2011	28,400	1.00 ▲	3.65	27,400	28,400	27,400	50	1,420,000
21/11/2011	27,400	1.00 ▲	3.79	27,400	27,400	27,400	10	274,000
18/11/2011	26,400	1.00 ▲	3.94	26,400	26,400	26,400	100	2,640,000
17/11/2011	25,400	1.20 ▲	4.96	24,200	25,400	23,000	1,610	40,894,000
16/11/2011	24,200	0.70 ▲	2.98	24,600	24,600	22,400	710	17,182,000
15/11/2011	23,500	-1.20 ▼	-4.86	23,500	23,500	23,500	100	2,350,000
14/11/2011	24,700	-1.20 ▼	-4.63	25,000	25,000	24,700	100	2,470,000
11/11/2011	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
10/11/2011	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
09/11/2011	25,900	-1.30 ▼	-4.78	25,900	25,900	25,900	10	259,000
08/11/2011	27,200	-1.40 ▼	-4.90	27,200	27,200	27,200	10	272,000
07/11/2011	28,600	-1.50 ▼	-4.98	28,600	28,600	28,600	170	4,862,000
04/11/2011	30,100	-1.50 ▼	-4.75	33,100	33,100	30,100	20	602,000
03/11/2011	31,600	-1.60 ▼	-4.82	31,600	31,600	31,600	20	632,000
02/11/2011	33,200	-1.70 ▼	-4.87	33,200	33,200	33,200	10	332,000
01/11/2011	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
31/10/2011	34,900	1.60 ▲	4.80	31,700	34,900	31,700	1,100	38,390,000
28/10/2011	33,300	-1.70 ▼	-4.86	33,300	33,300	33,300	1,050	34,965,000
27/10/2011	35,000	-1.80 ▼	-4.89	35,000	35,000	35,000	510	17,850,000
26/10/2011	36,800	-1.90 ▼	-4.91	36,800	38,700	36,800	1,020	37,536,000
25/10/2011	38,700	-2.00 ▼	-4.91	42,700	42,700	38,700	5,780	223,686,000
24/10/2011	40,700	0.00 ■■	0.00	40,700	40,700	40,700	0	0
21/10/2011	40,700	0.00 ■■	0.00	40,700	40,700	40,700	0	0
20/10/2011	40,700	0.00 ■■	0.00	40,700	40,700	40,700	0	0
19/10/2011	40,700	-2.10 ▼	-4.91	43,900	43,900	40,700	320	13,024,000
18/10/2011	42,800	0.00 ■■	0.00	42,800	42,800	42,800	0	0
17/10/2011	42,800	0.00 ■■	0.00	42,800	42,800	42,800	0	0
14/10/2011	42,800	0.00 ■■	0.00	42,800	42,800	42,800	0	0
13/10/2011	42,800	1.90 ▲	4.65	42,800	42,800	42,800	10	428,000
12/10/2011	40,900	1.00 ▲	2.51	40,900	40,900	40,900	10	409,000
11/10/2011	39,900	0.00 ■■	0.00	39,900	39,900	39,900	0	0
10/10/2011	39,900	0.00 ■■	0.00	39,900	39,900	39,900	0	0
07/10/2011	39,900	0.00 ■■	0.00	39,900	39,900	39,900	0	0
06/10/2011	39,900	0.00 ■■	0.00	39,900	39,900	39,900	0	0
05/10/2011	39,900	0.00 ■■	0.00	39,900	39,900	39,900	0	0
04/10/2011	39,900	0.00 ■■	0.00	39,900	39,900	39,900	0	0
03/10/2011	39,900	-0.20 ▼	-0.50	39,000	39,900	39,000	100	3,990,000
30/09/2011	40,100	-2.00 ▼	-4.75	42,100	43,000	40,000	12,080	484,408,000
29/09/2011	42,100	1.80 ▲	4.47	42,100	42,100	42,100	10	421,000
28/09/2011	40,300	1.90 ▲	4.95	40,300	40,300	40,300	10	403,000
27/09/2011	38,400	1.70 ▲	4.63	38,400	38,400	38,400	10	384,000
26/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
23/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
22/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
21/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
20/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
19/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
16/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
15/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
14/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
13/09/2011	36,700	0.00 ■■	0.00	36,700	36,700	36,700	0	0
12/09/2011	36,700	0.80 ▲	2.23	36,700	36,700	36,700	10	367,000
09/09/2011	35,900	0.50 ▲	1.41	35,900	35,900	35,900	10	359,000
08/09/2011	35,400	0.00 ■■	0.00	35,400	35,400	35,400	0	0
07/09/2011	35,400	1.10 ▲	3.21	35,400	35,400	35,400	10	354,000
06/09/2011	34,300	1.50 ▲	4.57	34,300	34,300	34,300	10	343,000
05/09/2011	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
01/09/2011	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
31/08/2011	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
30/08/2011	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
29/08/2011	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
26/08/2011	32,800	1.40 ▲	4.46	32,800	32,800	32,800	10	328,000
25/08/2011	31,400	1.40 ▲	4.67	31,400	31,400	31,400	10	314,000
24/08/2011	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
23/08/2011	30,000	-1.10 ▼	-3.54	30,000	30,000	30,000	10	300,000
22/08/2011	31,100	-1.60 ▼	-4.89	31,100	31,100	31,100	10	311,000
19/08/2011	32,700	1.40 ▲	4.47	30,000	32,700	30,000	60	1,962,000
18/08/2011	31,300	-1.60 ▼	-4.86	31,300	31,300	31,300	10	313,000
17/08/2011	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
16/08/2011	32,900	1.00 ▲	3.13	32,900	32,900	32,900	10	329,000
15/08/2011	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
12/08/2011	31,900	1.00 ▲	3.24	31,900	31,900	31,900	10	319,000
11/08/2011	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
10/08/2011	30,900	0.00 ■■	0.00	30,900	30,900	30,900	10	309,000
09/08/2011	30,900	1.00 ▲	3.34	30,900	30,900	30,900	10	309,000
08/08/2011	29,900	1.00 ▲	3.46	29,900	29,900	29,900	10	299,000
05/08/2011	28,900	1.00 ▲	3.58	27,500	28,900	27,500	60	1,734,000
04/08/2011	27,900	1.00 ▲	3.72	27,900	27,900	27,900	10	279,000
03/08/2011	26,900	1.00 ▲	3.86	26,900	26,900	24,700	120	3,228,000
02/08/2011	25,900	1.00 ▲	4.02	25,900	25,900	25,900	10	259,000
01/08/2011	24,900	0.80 ▲	3.32	24,900	24,900	22,900	460	11,454,000
29/07/2011	24,100	1.00 ▲	4.33	22,000	24,100	22,000	1,010	24,341,000
28/07/2011	23,100	1.10 ▲	5.00	23,100	23,100	23,100	10	231,000
27/07/2011	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
26/07/2011	22,000	-1.00 ▼	-4.35	22,000	22,000	22,000	1,000	22,000,000
25/07/2011	23,000	-1.10 ▼	-4.56	25,200	25,200	22,900	2,110	48,530,000
22/07/2011	24,100	1.00 ▲	4.33	24,100	24,100	24,100	10	241,000
21/07/2011	23,100	-1.20 ▼	-4.94	23,100	23,100	23,100	200	4,620,000
20/07/2011	24,300	-1.20 ▼	-4.71	24,300	26,400	24,300	1,550	37,665,000
19/07/2011	25,500	-1.30 ▼	-4.85	28,000	28,000	25,500	160	4,080,000
18/07/2011	26,800	-1.40 ▼	-4.96	29,500	29,500	26,800	8	214,400
15/07/2011	28,200	-1.40 ▼	-4.73	30,900	30,900	28,200	60	1,692,000
14/07/2011	29,600	-1.50 ▼	-4.82	29,600	29,600	29,600	50	1,480,000
13/07/2011	31,100	-1.60 ▼	-4.89	31,100	31,100	31,100	20	622,000
12/07/2011	32,700	0.00 ■■	0.00	32,700	32,700	32,700	0	0
11/07/2011	32,700	0.00 ■■	0.00	32,700	32,700	32,700	0	0
08/07/2011	32,700	0.00 ■■	0.00	32,700	32,700	32,700	0	0
07/07/2011	32,700	0.00 ■■	0.00	32,700	32,700	32,700	0	0
06/07/2011	32,700	1.40 ▲	4.47	32,700	32,700	32,700	10	327,000
05/07/2011	31,300	-1.60 ▼	-4.86	31,300	31,300	31,300	60	1,878,000
04/07/2011	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
01/07/2011	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
30/06/2011	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
29/06/2011	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
28/06/2011	32,900	0.00 ■■	0.00	32,900	32,900	31,300	130	4,277,000
27/06/2011	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
24/06/2011	32,900	0.00 ■■	0.00	32,900	32,900	32,900	10	329,000
23/06/2011	32,900	0.00 ■■	0.00	32,900	32,900	32,900	10	329,000
22/06/2011	32,900	1.00 ▲	3.13	32,900	32,900	32,900	10	329,000
21/06/2011	31,900	0.00 ■■	0.00	31,900	31,900	31,900	10	319,000
20/06/2011	31,900	1.40 ▲	4.59	31,900	31,900	31,900	10	319,000
17/06/2011	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
16/06/2011	30,500	1.20 ▲	4.10	30,500	30,500	30,500	10	305,000
15/06/2011	29,300	-1.40 ▼	-4.56	32,000	32,000	29,300	80	2,344,000
14/06/2011	30,700	-1.60 ▼	-4.95	32,400	32,400	30,700	3,020	92,714,000
13/06/2011	32,300	0.00 ■■	0.00	30,700	32,300	30,700	130	4,199,000
10/06/2011	32,300	0.00 ■■	0.00	32,300	32,300	32,300	0	0
09/06/2011	32,300	0.00 ■■	0.00	32,300	32,400	32,300	300	9,690,000
08/06/2011	32,300	-1.60 ▼	-4.72	32,300	33,800	32,300	1,880	60,724,000
07/06/2011	33,900	-1.70 ▼	-4.78	35,700	35,700	33,900	1,030	34,917,000
06/06/2011	35,600	0.30 ▲	0.85	35,600	35,600	35,600	10	356,000
03/06/2011	35,300	-0.10 ▼	-0.28	33,700	35,300	33,700	680	24,004,000
02/06/2011	35,400	-1.80 ▼	-4.84	35,400	35,400	35,400	1,310	46,374,000
01/06/2011	37,200	-1.90 ▼	-4.86	38,700	38,700	37,200	260	9,672,000
31/05/2011	39,100	-0.20 ▼	-0.51	39,100	39,100	39,100	10	391,000
30/05/2011	39,300	-0.10 ▼	-0.25	39,300	39,300	39,300	10	393,000
27/05/2011	39,400	-0.10 ▼	-0.25	37,600	39,400	37,600	20	788,000
26/05/2011	39,500	0.00 ■■	0.00	39,500	39,500	39,500	10	395,000
25/05/2011	39,500	0.00 ■■	0.00	39,500	39,500	39,500	10	395,000
24/05/2011	39,500	-0.30 ▼	-0.75	39,500	39,500	39,500	10	395,000
23/05/2011	39,800	0.20 ▲	0.51	39,800	39,800	39,800	10	398,000
20/05/2011	39,600	-1.00 ▼	-2.46	38,600	39,600	38,600	17,000	673,200,000
19/05/2011	40,600	0.00 ■■	0.00	40,600	40,600	40,600	0	0
18/05/2011	40,600	0.00 ■■	0.00	40,600	40,600	40,600	0	0
17/05/2011	40,600	0.00 ■■	0.00	40,600	40,600	40,600	0	0
16/05/2011	40,600	0.00 ■■	0.00	40,600	40,600	40,600	0	0
13/05/2011	40,600	0.00 ■■	0.00	40,600	40,600	40,600	0	0
12/05/2011	40,600	0.00 ■■	0.00	40,600	40,600	40,600	0	0
11/05/2011	40,600	0.00 ■■	0.00	40,600	40,600	40,600	0	0
10/05/2011	40,600	0.00 ■■	0.00	40,600	40,600	40,600	0	0
09/05/2011	40,600	1.10 ▲	2.78	40,600	40,600	40,600	10	406,000
06/05/2011	39,500	1.40 ▲	3.67	39,500	39,500	39,500	10	395,000
05/05/2011	38,100	1.70 ▲	4.67	38,100	38,100	38,100	10	381,000
04/05/2011	36,400	1.40 ▲	4.00	36,700	36,700	36,400	60	2,184,000
29/04/2011	35,000	1.60 ▲	4.79	35,000	35,000	35,000	10	350,000
28/04/2011	33,400	-1.70 ▼	-4.84	33,400	33,400	33,400	550	18,370,000
27/04/2011	35,100	0.00 ■■	0.00	35,100	35,100	35,100	0	0
26/04/2011	35,100	0.00 ■■	0.00	35,100	35,100	35,100	0	0
25/04/2011	35,100	0.00 ■■	0.00	35,100	35,100	35,100	1,010	35,451,000
22/04/2011	35,100	0.00 ■■	0.00	35,100	35,100	35,100	0	0
21/04/2011	35,100	0.00 ■■	0.00	35,100	35,100	35,100	0	0
20/04/2011	35,100	0.00 ■■	0.00	35,100	35,100	35,100	0	0
19/04/2011	35,100	-1.80 ▼	-4.88	35,100	35,100	35,100	10	351,000
18/04/2011	36,900	1.20 ▲	3.36	36,900	36,900	36,900	1	36,900
15/04/2011	35,700	0.00 ■■	0.00	35,700	35,700	35,700	0	0
14/04/2011	35,700	0.00 ■■	0.00	35,700	35,700	35,700	0	0
13/04/2011	35,700	-1.80 ▼	-4.80	35,700	35,700	35,700	30	1,071,000
08/04/2011	37,500	0.00 ■■	0.00	37,500	37,500	37,500	0	0
07/04/2011	37,500	-1.90 ▼	-4.82	37,500	37,500	37,500	100	3,750,000
06/04/2011	39,400	0.00 ■■	0.00	37,500	39,400	37,500	210	8,274,000
05/04/2011	39,400	-0.30 ▼	-0.76	37,800	39,400	37,800	920	36,248,000
04/04/2011	39,700	0.00 ■■	0.00	39,700	39,700	39,700	0	0
01/04/2011	39,700	0.00 ■■	0.00	39,700	39,700	39,700	0	0
31/03/2011	39,700	1.80 ▲	4.75	39,700	39,700	39,700	6,000	238,200,000
30/03/2011	37,900	1.30 ▲	3.55	37,900	37,900	37,900	2,000	75,800,000
29/03/2011	36,600	-1.90 ▼	-4.94	36,600	36,600	36,600	1,290	47,214,000
28/03/2011	38,500	-2.00 ▼	-4.94	38,500	38,500	38,500	10	385,000
25/03/2011	40,500	0.00 ■■	0.00	40,500	40,500	40,500	0	0
24/03/2011	40,500	0.00 ■■	0.00	40,500	40,500	40,500	0	0
23/03/2011	40,500	0.00 ■■	0.00	40,500	40,500	40,500	0	0
22/03/2011	40,500	0.00 ■■	0.00	40,500	40,500	40,500	0	0
21/03/2011	40,500	0.00 ■■	0.00	40,500	40,500	40,500	0	0
18/03/2011	40,500	1.50 ▲	3.85	37,100	40,500	37,100	110	4,455,000
17/03/2011	39,000	0.00 ■■	0.00	37,100	39,000	37,100	110	4,290,000
16/03/2011	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
15/03/2011	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
14/03/2011	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
11/03/2011	39,000	-0.30 ▼	-0.76	37,400	39,000	37,400	9,970	388,830,000
10/03/2011	39,300	1.30 ▲	3.42	39,300	39,300	39,300	10	393,000
09/03/2011	38,000	-2.00 ▼	-5.00	38,000	38,000	38,000	150	5,700,000
08/03/2011	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
07/03/2011	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
04/03/2011	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
03/03/2011	40,000	-0.30 ▼	-0.74	38,300	40,000	38,300	1,010	40,400,000
02/03/2011	40,300	1.50 ▲	3.87	40,300	40,300	40,300	11,550	465,465,000
01/03/2011	38,800	0.00 ■■	0.00	38,800	38,800	38,800	0	0
28/02/2011	38,800	-1.70 ▼	-4.20	39,000	39,000	38,800	700	27,160,000
25/02/2011	40,500	0.00 ■■	0.00	40,500	40,500	40,500	0	0
24/02/2011	40,500	1.00 ▲	2.53	40,500	40,500	40,000	110	4,455,000
23/02/2011	39,500	0.00 ■■	0.00	39,500	39,500	39,500	0	0
22/02/2011	39,500	1.80 ▲	4.77	37,700	39,500	37,700	100	3,950,000
21/02/2011	37,700	-1.90 ▼	-4.80	37,700	37,700	37,700	700	26,390,000
18/02/2011	39,600	-2.00 ▼	-4.81	39,600	39,600	39,600	150	5,940,000
17/02/2011	41,600	0.00 ■■	0.00	41,600	41,600	41,600	0	0
16/02/2011	41,600	0.00 ■■	0.00	41,600	41,600	41,600	0	0
15/02/2011	41,600	1.90 ▲	4.79	41,600	41,600	41,600	10	416,000
14/02/2011	39,700	1.70 ▲	4.47	36,100	39,700	36,100	2,530	100,441,000
11/02/2011	38,000	-1.90 ▼	-4.76	40,000	40,000	38,000	19,030	723,140,000
10/02/2011	39,900	0.00 ■■	0.00	39,900	39,900	39,900	0	0
09/02/2011	39,900	-2.10 ▼	-5.00	39,900	39,900	39,900	30	1,197,000
08/02/2011	42,000	2.00 ▲	5.00	42,000	42,000	42,000	10	420,000
28/01/2011	40,000	0.00 ■■	0.00	38,000	40,000	38,000	20,860	834,400,000
27/01/2011	40,000	0.00 ■■	0.00	38,000	40,000	38,000	1,160	46,400,000
26/01/2011	40,000	1.90 ▲	4.99	40,000	40,000	40,000	10	400,000
25/01/2011	38,100	-1.90 ▼	-4.75	38,100	38,100	38,100	470	17,907,000
24/01/2011	40,000	-2.10 ▼	-4.99	40,000	40,000	40,000	10	400,000
21/01/2011	42,100	-2.20 ▼	-4.97	42,100	42,100	42,100	10	421,000
20/01/2011	44,300	0.00 ■■	0.00	44,300	44,300	44,300	0	0
19/01/2011	44,300	0.00 ■■	0.00	44,300	44,300	44,300	0	0
18/01/2011	44,300	0.40 ▲	0.91	42,000	44,300	42,000	500	22,150,000
17/01/2011	43,900	0.00 ■■	0.00	42,000	43,900	42,000	780	34,242,000
14/01/2011	43,900	0.40 ▲	0.92	41,400	43,900	41,400	20	878,000
13/01/2011	43,500	0.00 ■■	0.00	43,500	43,500	43,500	0	0
12/01/2011	43,500	-1.40 ▼	-3.12	44,000	44,000	43,500	2,310	100,485,000
11/01/2011	44,900	0.40 ▲	0.90	44,900	44,900	44,900	200	8,980,000
10/01/2011	44,500	1.30 ▲	3.01	44,500	44,500	44,500	10	445,000
07/01/2011	43,200	0.00 ■■	0.00	43,200	43,200	43,200	0	0
06/01/2011	43,200	0.00 ■■	0.00	43,200	43,200	43,200	0	0
05/01/2011	43,200	-2.20 ▼	-4.85	43,200	43,200	43,200	10	432,000
04/01/2011	45,400	0.00 ■■	0.00	45,400	45,400	45,400	0	0
31/12/2010	45,400	0.00 ■■	0.00	45,400	45,400	45,400	400	18,160,000
30/12/2010	45,400	-0.10 ▼	-0.22	45,400	45,400	45,400	37,100	1,684,340,000
29/12/2010	45,500	1.60 ▲	3.64	45,500	45,500	45,500	2,000	91,000,000
28/12/2010	43,900	2.00 ▲	4.77	40,000	43,900	40,000	2,590	113,701,000
27/12/2010	41,900	-0.50 ▼	-1.18	40,300	41,900	40,300	5,200	217,880,000
24/12/2010	42,400	2.00 ▲	4.95	42,400	42,400	42,400	1,030	43,672,000
23/12/2010	40,400	0.90 ▲	2.28	39,600	40,400	39,500	2,520	101,808,000
22/12/2010	39,500	-1.00 ▼	-2.47	40,000	40,000	39,500	16,530	652,935,000
21/12/2010	40,500	-0.60 ▼	-1.46	39,200	40,500	39,200	35,580	1,440,990,000
20/12/2010	41,100	-1.90 ▼	-4.42	41,500	41,500	41,100	1,010	41,511,000
17/12/2010	43,000	0.00 ■■	0.00	40,900	43,000	40,900	270	11,610,000
16/12/2010	43,000	1.50 ▲	3.61	39,500	43,400	39,500	260	11,180,000
15/12/2010	41,500	0.10 ▲	0.24	41,500	41,500	39,400	1,560	64,740,000
14/12/2010	41,400	-2.10 ▼	-4.83	41,400	45,600	41,400	1,580	65,412,000
13/12/2010	43,500	-1.20 ▼	-2.68	43,000	43,500	42,500	680	29,580,000
10/12/2010	44,700	-0.10 ▼	-0.22	42,600	44,800	42,600	320	14,304,000
09/12/2010	44,800	2.00 ▲	4.67	41,000	44,800	41,000	410	18,368,000
08/12/2010	42,800	-2.20 ▼	-4.89	43,000	43,000	42,800	1,000	42,800,000
07/12/2010	45,000	-1.00 ▼	-2.17	46,000	46,000	45,000	11,000	495,000,000
06/12/2010	46,000	0.30 ▲	0.66	43,500	46,000	43,500	880	40,480,000
03/12/2010	45,700	-2.30 ▼	-4.79	45,600	45,700	45,600	3,700	169,090,000
02/12/2010	48,000	-0.10 ▼	-0.21	49,800	49,800	45,700	1,050	50,400,000
01/12/2010	48,100	2.20 ▲	4.79	47,000	48,100	47,000	50	2,405,000
30/11/2010	45,900	2.00 ▲	4.56	45,900	45,900	45,900	100	4,590,000
29/11/2010	43,900	0.00 ■■	0.00	43,900	43,900	43,900	0	0
26/11/2010	43,900	0.00 ■■	0.00	41,800	43,900	41,800	620	27,218,000
25/11/2010	43,900	-0.40 ▼	-0.90	43,900	43,900	43,900	600	26,340,000
24/11/2010	44,300	-2.30 ▼	-4.94	44,300	44,300	44,300	490	21,707,000
23/11/2010	46,600	0.00 ■■	0.00	46,600	46,600	46,600	0	0
22/11/2010	46,600	0.00 ■■	0.00	46,600	46,600	46,600	0	0
19/11/2010	46,600	0.00 ■■	0.00	46,600	46,600	46,600	0	0
18/11/2010	46,600	0.00 ■■	0.00	46,600	46,600	46,600	0	0
17/11/2010	46,600	0.00 ■■	0.00	46,600	46,600	46,600	0	0
16/11/2010	46,600	0.00 ■■	0.00	46,600	46,600	46,600	0	0
15/11/2010	46,600	-2.40 ▼	-4.90	47,500	47,500	46,600	1,070	49,862,000
12/11/2010	49,000	0.00 ■■	0.00	49,000	49,000	49,000	0	0
11/11/2010	49,000	0.00 ■■	0.00	49,000	49,000	49,000	0	0
10/11/2010	49,000	-2.50 ▼	-4.85	49,000	49,000	49,000	200	9,800,000
09/11/2010	51,500	1.80 ▲	3.62	51,500	51,500	51,500	10	515,000
08/11/2010	49,700	1.80 ▲	3.76	49,700	49,700	49,700	10	497,000
05/11/2010	47,900	0.00 ■■	0.00	47,900	47,900	47,900	0	0
04/11/2010	47,900	0.00 ■■	0.00	47,900	47,900	47,900	0	0
03/11/2010	47,900	1.00 ▲	2.13	47,900	47,900	47,900	10	479,000
02/11/2010	46,900	1.90 ▲	4.22	46,900	46,900	46,900	10	469,000
01/11/2010	45,000	0.00 ■■	0.00	45,000	45,000	45,000	0	0
29/10/2010	45,000	0.00 ■■	0.00	45,000	45,000	45,000	1,000	45,000,000
28/10/2010	45,000	0.00 ■■	0.00	45,000	45,000	45,000	1,000	45,000,000
27/10/2010	45,000	0.00 ■■	0.00	45,000	45,000	45,000	10,000	450,000,000
26/10/2010	45,000	0.00 ■■	0.00	45,000	45,000	45,000	0	0
25/10/2010	45,000	-1.00 ▼	-2.17	45,000	45,000	45,000	300	13,500,000
22/10/2010	46,000	-2.30 ▼	-4.76	46,000	46,000	46,000	10	460,000
21/10/2010	48,300	0.00 ■■	0.00	48,300	48,300	48,300	0	0
20/10/2010	48,300	0.00 ■■	0.00	48,300	48,300	48,300	0	0
19/10/2010	48,300	0.00 ■■	0.00	48,300	48,300	48,300	0	0
18/10/2010	48,300	0.00 ■■	0.00	48,300	48,300	48,300	0	0
15/10/2010	48,300	0.00 ■■	0.00	48,300	48,300	48,300	0	0
14/10/2010	48,300	1.60 ▲	3.43	48,300	48,300	48,300	2,000	96,600,000
13/10/2010	46,700	-2.20 ▼	-4.50	46,700	46,700	46,700	10	467,000
12/10/2010	48,900	1.50 ▲	3.16	48,900	48,900	48,900	10	489,000
11/10/2010	47,400	0.00 ■■	0.00	47,400	47,400	47,400	0	0
08/10/2010	47,400	-2.20 ▼	-4.44	47,400	47,400	47,400	100	4,740,000
07/10/2010	49,600	-0.30 ▼	-0.60	49,900	49,900	49,500	5,900	292,640,000
06/10/2010	49,900	1.20 ▲	2.46	49,900	49,900	49,900	20	998,000
05/10/2010	48,700	1.70 ▲	3.62	48,700	48,700	48,700	20	974,000
04/10/2010	47,000	-2.40 ▼	-4.86	47,000	47,000	47,000	610	28,670,000
01/10/2010	49,400	0.00 ■■	0.00	49,400	49,400	49,400	0	0
30/09/2010	49,400	0.00 ■■	0.00	49,400	49,400	49,400	0	0
29/09/2010	49,400	0.00 ■■	0.00	49,400	49,400	49,400	0	0
28/09/2010	49,400	-0.10 ▼	-0.20	47,100	49,400	47,100	40	1,976,000
27/09/2010	49,500	-0.40 ▼	-0.80	47,700	49,500	47,500	3,980	197,010,000
24/09/2010	49,900	0.60 ▲	1.22	49,900	49,900	49,900	20	998,000
23/09/2010	49,300	0.00 ■■	0.00	49,300	49,300	49,300	0	0
22/09/2010	49,300	1.30 ▲	2.71	49,300	49,300	49,300	20	986,000
21/09/2010	48,000	-0.60 ▼	-1.23	46,300	50,000	46,300	70	3,360,000
20/09/2010	48,600	-2.40 ▼	-4.71	48,500	48,600	48,500	13,850	673,110,000
17/09/2010	51,000	1.10 ▲	2.20	51,000	51,000	51,000	20	1,020,000
16/09/2010	49,900	0.90 ▲	1.84	49,900	49,900	49,900	20	998,000
15/09/2010	49,000	-0.50 ▼	-1.01	49,000	49,000	49,000	650	31,850,000
14/09/2010	49,500	1.00 ▲	2.06	49,500	49,500	49,500	10	495,000
13/09/2010	48,500	0.00 ■■	0.00	48,500	48,500	48,500	0	0
10/09/2010	48,500	-2.50 ▼	-4.90	48,500	48,500	48,500	2,010	97,485,000
09/09/2010	51,000	0.00 ■■	0.00	51,000	51,000	51,000	40	2,040,000
08/09/2010	51,000	1.10 ▲	2.20	47,600	51,000	47,600	1,010	51,510,000
07/09/2010	49,900	-2.60 ▼	-4.95	49,900	49,900	49,900	100	4,990,000
06/09/2010	52,500	2.00 ▲	3.96	48,100	53,000	48,100	8,810	462,525,000
01/09/2010	50,500	-1.00 ▼	-1.94	51,500	51,500	50,500	5,600	282,800,000
31/08/2010	51,500	-2.00 ▼	-3.74	55,500	55,500	51,500	2,320	119,480,000
30/08/2010	53,500	-2.50 ▼	-4.46	53,500	53,500	53,500	1,010	54,035,000
27/08/2010	56,000	0.00 ■■	0.00	56,000	56,000	56,000	0	0
26/08/2010	56,000	0.00 ■■	0.00	56,000	56,000	56,000	0	0
25/08/2010	56,000	0.00 ■■	0.00	56,000	56,000	56,000	10	560,000
24/08/2010	56,000	2.50 ▲	4.67	56,000	56,000	56,000	0	0
23/08/2010	56,000	0.50 ▲	0.90	55,500	56,000	55,500	20	1,120,000
20/08/2010	55,500	2.50 ▲	4.72	55,500	55,500	55,500	120	6,660,000
19/08/2010	53,000	1.00 ▲	1.92	53,000	53,000	53,000	500	26,500,000
18/08/2010	52,000	1.50 ▲	2.97	49,500	52,000	48,200	4,850	252,200,000
17/08/2010	50,500	-2.50 ▼	-4.72	50,500	50,500	50,500	10	505,000
16/08/2010	53,000	2.50 ▲	4.95	48,200	53,000	48,200	30	1,590,000
13/08/2010	50,500	0.00 ■■	0.00	50,500	50,500	50,500	2,130	107,565,000
12/08/2010	50,500	-0.50 ▼	-0.98	49,500	50,500	49,500	4,150	209,575,000
11/08/2010	51,000	0.00 ■■	0.00	51,000	51,000	51,000	0	0
10/08/2010	51,000	-2.00 ▼	-3.77	53,500	53,500	51,000	20,570	1,049,070,000
09/08/2010	53,000	-2.00 ▼	-3.64	53,500	53,500	52,500	13,270	703,310,000
06/08/2010	55,000	0.00 ■■	0.00	55,000	55,000	55,000	0	0
05/08/2010	55,000	0.00 ■■	0.00	55,000	55,000	55,000	0	0
04/08/2010	55,000	2.00 ▲	3.77	53,000	55,000	53,000	6,220	342,100,000
03/08/2010	53,000	-0.50 ▼	-0.93	53,000	53,000	53,000	2,020	107,060,000
02/08/2010	53,500	-0.50 ▼	-0.93	54,000	54,000	53,500	3,350	179,225,000
30/07/2010	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	1,030	55,620,000
29/07/2010	55,000	-0.50 ▼	-0.90	53,500	55,000	53,500	5,520	303,600,000
28/07/2010	55,500	0.00 ■■	0.00	53,500	55,500	53,500	900	49,950,000
27/07/2010	55,500	0.00 ■■	0.00	55,500	55,500	55,500	1,000	55,500,000
26/07/2010	55,500	0.00 ■■	0.00	55,500	55,500	55,500	710	39,405,000
23/07/2010	55,500	0.00 ■■	0.00	55,500	55,500	54,500	8,450	468,975,000
22/07/2010	55,500	-1.50 ▼	-2.63	56,000	56,000	55,500	10,860	602,730,000
21/07/2010	57,000	1.00 ▲	1.79	56,000	57,000	56,000	3,820	217,740,000
20/07/2010	56,000	0.50 ▲	0.90	55,500	56,000	55,500	4,880	273,280,000
19/07/2010	55,500	-2.00 ▼	-3.48	58,000	58,000	55,500	2,120	117,660,000
16/07/2010	57,500	-1.50 ▼	-2.54	58,000	58,000	57,500	11,790	677,925,000
15/07/2010	59,000	1.50 ▲	2.61	60,000	60,000	57,500	5,350	315,650,000
14/07/2010	57,500	2.50 ▲	4.55	57,000	57,500	56,000	46,670	2,683,525,000
13/07/2010	55,000	1.00 ▲	1.85	53,500	55,000	53,500	5,340	293,700,000
12/07/2010	54,000	0.50 ▲	0.93	51,500	54,500	51,500	830	44,820,000
09/07/2010	53,500	-1.50 ▼	-2.73	56,000	56,000	53,500	410	21,935,000
08/07/2010	55,000	1.50 ▲	2.80	53,000	55,000	53,000	8,610	473,550,000
07/07/2010	53,500	0.00 ■■	0.00	53,500	53,500	53,500	720	38,520,000
06/07/2010	53,500	0.50 ▲	0.94	53,000	53,500	52,500	740	39,590,000
05/07/2010	53,000	0.00 ■■	0.00	53,000	53,000	53,000	4,680	248,040,000
02/07/2010	53,000	-1.00 ▼	-1.85	54,000	54,000	53,000	2,900	153,700,000
01/07/2010	54,000	-0.50 ▼	-0.92	53,000	54,000	52,500	3,510	189,540,000
30/06/2010	54,500	-0.50 ▼	-0.91	53,000	54,500	53,000	600	32,700,000
29/06/2010	55,000	0.50 ▲	0.92	55,000	55,000	55,000	100	5,500,000
28/06/2010	54,500	-0.50 ▼	-0.91	56,000	56,000	54,500	1,010	55,045,000
25/06/2010	55,000	1.00 ▲	1.85	53,000	55,000	53,000	340	18,700,000
24/06/2010	54,000	0.00 ■■	0.00	53,000	54,000	53,000	1,320	71,280,000
23/06/2010	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	3,020	163,080,000
22/06/2010	55,000	0.00 ■■	0.00	55,000	55,000	55,000	0	0
21/06/2010	55,000	-1.00 ▼	-1.79	55,000	56,000	55,000	11,090	609,950,000
18/06/2010	56,000	-0.50 ▼	-0.88	54,000	56,000	54,000	820	45,920,000
17/06/2010	56,500	0.00 ■■	0.00	56,500	56,500	56,500	0	0
16/06/2010	56,500	2.50 ▲	4.63	55,500	56,500	55,000	13,000	734,500,000
15/06/2010	54,000	0.00 ■■	0.00	52,000	54,000	52,000	3,700	199,800,000
14/06/2010	54,000	-1.00 ▼	-1.82	55,000	55,000	54,000	5,560	300,240,000
11/06/2010	55,000	0.00 ■■	0.00	56,000	56,000	53,500	2,030	111,650,000
10/06/2010	55,000	2.00 ▲	3.77	55,000	55,000	55,000	310	17,050,000
09/06/2010	53,000	-2.00 ▼	-3.64	54,000	54,000	53,000	960	50,880,000
08/06/2010	55,000	-1.00 ▼	-1.79	55,000	55,000	53,500	4,520	248,600,000
07/06/2010	56,000	-1.00 ▼	-1.75	57,000	57,000	56,000	2,000	112,000,000
04/06/2010	57,000	0.00 ■■	0.00	57,000	57,000	57,000	0	0
03/06/2010	57,000	2.00 ▲	3.64	57,500	57,500	55,000	3,280	186,960,000
02/06/2010	55,000	2.50 ▲	4.76	53,000	55,000	53,000	13,090	719,950,000
01/06/2010	52,500	-1.50 ▼	-2.78	55,000	56,000	52,500	6,100	320,250,000
31/05/2010	54,000	-1.00 ▼	-1.82	54,500	54,500	54,000	7,000	378,000,000
28/05/2010	55,000	1.00 ▲	1.85	56,000	56,000	55,000	3,100	170,500,000
27/05/2010	54,000	0.50 ▲	0.93	55,000	55,500	54,000	690	37,260,000
26/05/2010	53,500	2.50 ▲	4.90	51,000	53,500	51,000	2,320	124,120,000
25/05/2010	51,000	-2.50 ▼	-4.67	54,000	54,000	51,000	20,740	1,057,740,000
24/05/2010	53,500	-1.50 ▼	-2.73	53,000	53,500	53,000	7,200	385,200,000
21/05/2010	55,000	-2.50 ▼	-4.35	55,000	55,500	55,000	63,820	3,510,100,000
20/05/2010	57,500	1.00 ▲	1.77	55,000	57,500	55,000	6,080	349,600,000
19/05/2010	56,500	-2.00 ▼	-3.42	57,500	57,500	56,500	34,900	1,971,850,000
18/05/2010	58,500	0.50 ▲	0.86	57,500	58,500	57,000	7,510	439,335,000
17/05/2010	58,000	-0.50 ▼	-0.85	58,500	59,000	58,000	26,160	1,517,280,000
14/05/2010	58,500	0.00 ■■	0.00	58,500	58,500	58,500	33,350	1,950,975,000
13/05/2010	58,500	-0.50 ▼	-0.85	58,500	58,500	58,500	16,100	941,850,000
12/05/2010	59,000	-2.50 ▼	-4.07	59,000	61,000	59,000	16,790	990,610,000
11/05/2010	61,500	2.50 ▲	4.24	60,000	61,500	59,000	15,120	929,880,000
10/05/2010	59,000	-0.50 ▼	-0.84	59,000	59,000	58,500	22,280	1,314,520,000
07/05/2010	59,500	-2.00 ▼	-3.25	60,500	60,500	59,000	41,400	2,463,300,000
06/05/2010	61,500	-2.50 ▼	-3.91	63,500	63,500	61,500	15,880	976,620,000
05/05/2010	64,000	0.00 ■■	0.00	65,000	65,000	64,000	24,440	1,564,160,000
04/05/2010	64,000	-1.00 ▼	-1.54	67,000	67,000	64,000	14,760	944,640,000
29/04/2010	65,000	2.50 ▲	4.00	63,500	65,000	63,000	68,710	4,466,150,000
28/04/2010	62,500	-1.00 ▼	-1.57	62,000	63,000	62,000	39,790	2,486,875,000
27/04/2010	63,500	-0.50 ▼	-0.78	64,500	64,500	62,000	12,730	808,355,000
26/04/2010	64,000	-1.50 ▼	-2.29	65,500	66,000	64,000	46,550	2,979,200,000
22/04/2010	65,500	1.50 ▲	2.34	64,000	67,000	64,000	30,980	2,029,190,000
21/04/2010	64,000	-0.50 ▼	-0.78	64,000	65,000	64,000	27,960	1,789,440,000
20/04/2010	64,500	0.00 ■■	0.00	64,000	64,500	64,000	31,230	2,014,335,000
19/04/2010	64,500	-0.50 ▼	-0.77	64,000	64,500	64,000	17,960	1,158,420,000
16/04/2010	65,000	0.50 ▲	0.78	66,500	66,500	64,500	18,560	1,206,400,000
15/04/2010	64,500	1.00 ▲	1.57	64,000	64,500	64,000	26,670	1,720,215,000
14/04/2010	63,500	1.50 ▲	2.42	62,500	64,500	62,000	19,480	1,236,980,000
13/04/2010	62,000	-2.50 ▼	-3.88	63,500	65,500	62,000	17,580	1,089,960,000
12/04/2010	64,500	-2.50 ▼	-3.73	65,500	67,000	64,500	35,720	2,303,940,000
09/04/2010	67,000	-2.00 ▼	-2.90	70,000	70,000	67,000	15,080	1,010,360,000
08/04/2010	69,000	1.50 ▲	2.22	69,000	69,000	67,000	27,100	1,869,900,000
07/04/2010	67,500	3.00 ▲	4.65	65,000	67,500	63,000	43,570	2,940,975,000
06/04/2010	64,500	-3.00 ▼	-4.44	65,000	65,000	64,500	70,610	4,554,345,000
05/04/2010	67,500	-1.50 ▼	-2.17	70,000	70,000	66,000	40,680	2,745,900,000
02/04/2010	69,000	3.00 ▲	4.55	67,500	69,000	67,500	50,190	3,463,110,000
01/04/2010	66,000	3.00 ▲	4.76	66,000	66,000	63,500	94,580	6,242,280,000
31/03/2010	63,000	3.00 ▲	5.00	63,000	63,000	62,000	126,280	7,955,640,000
30/03/2010	60,000	2.50 ▲	4.35	60,000	60,000	60,000	10	600,000
29/03/2010	57,500	2.50 ▲	4.55	57,500	57,500	57,500	500	28,750,000
26/03/2010	55,000	2.50 ▲	4.76	55,000	55,000	55,000	500	27,500,000
25/03/2010	52,500	2.50 ▲	5.00	52,500	52,500	52,500	500	26,250,000
24/03/2010	50,000	2.00 ▲	4.17	50,000	50,000	50,000	500	25,000,000
23/03/2010	48,000	0.00 ■■	0.00	48,000	48,000	48,000	1,000	48,000,000
01/01/1970	35,950	0.00 ■■	0.00	35,950	0	0	0	0

(ĐVT: 1,000 VNĐ)