Lịch sử giao dịch NKG - 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 Thép Nam Kim
Nam Kim Steel Joint Stock Company
Mã CK: NKG 21.95 ▼ -1.05 (-4.78%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.namkimgroup.vn

NKG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	21,950	-1.05 ▼	-4.78	23,000	23,200	21,950	1,211,380	26,589,791,000
17/04/2024	23,000	-0.65 ▼	-2.83	23,650	24,100	23,000	845,710	19,451,330,000
16/04/2024	23,650	-0.40 ▼	-1.69	24,050	24,250	22,900	1,033,570	24,443,930,500
15/04/2024	24,050	-1.80 ▼	-7.48	25,850	26,350	24,050	1,926,950	46,343,147,500
12/04/2024	25,850	0.10 ▲	0.39	25,750	25,950	25,600	656,120	16,960,702,000
11/04/2024	25,750	0.95 ▲	3.69	24,800	25,950	24,400	993,280	25,576,960,000
10/04/2024	24,800	-0.30 ▼	-1.21	25,100	25,200	24,800	304,700	7,556,560,000
09/04/2024	25,100	0.50 ▲	1.99	24,600	25,100	24,600	388,020	9,739,302,000
08/04/2024	24,600	0.15 ▲	0.61	24,450	25,000	24,350	488,920	12,027,432,000
05/04/2024	24,900	-0.25 ▼	-1.00	25,150	25,150	24,450	715,590	17,818,191,000
04/04/2024	25,150	-0.35 ▼	-1.39	25,500	25,600	25,150	677,890	17,048,933,500
03/04/2024	25,500	-0.65 ▼	-2.55	26,150	26,250	25,500	856,000	21,828,000,000
02/04/2024	26,150	0.40 ▲	1.53	25,750	26,200	25,200	1,050,850	27,479,727,500
01/04/2024	25,750	0.10 ▲	0.39	25,650	25,750	25,300	717,630	18,478,972,500
29/03/2024	25,650	-0.45 ▼	-1.75	26,100	26,100	25,600	619,360	15,886,584,000
28/03/2024	26,100	0.10 ▲	0.38	26,000	26,200	25,750	687,540	17,944,794,000
27/03/2024	26,000	0.00 ■■	0.00	26,000	26,750	25,900	1,172,440	30,483,440,000
26/03/2024	26,000	0.70 ▲	2.69	25,300	26,000	25,000	778,650	20,244,900,000
25/03/2024	25,300	-0.20 ▼	-0.79	25,500	26,300	25,100	1,182,220	29,910,166,000
22/03/2024	25,500	0.15 ▲	0.59	25,350	25,900	24,850	1,750,150	44,628,825,000
21/03/2024	25,350	0.20 ▲	0.79	25,150	26,150	25,100	1,671,480	42,372,018,000
20/03/2024	25,150	-0.05 ▼	-0.20	25,200	25,200	24,800	779,450	19,603,167,500
19/03/2024	25,200	1.50 ▲	5.95	23,700	25,350	23,650	2,921,590	73,624,068,000
18/03/2024	23,700	-0.75 ▼	-3.16	24,450	24,700	22,900	1,073,950	25,452,615,000
15/03/2024	24,450	0.40 ▲	1.64	24,050	24,700	23,750	1,066,350	26,072,257,500
14/03/2024	24,050	-0.15 ▼	-0.62	24,200	24,350	23,900	697,410	16,772,710,500
13/03/2024	24,200	0.70 ▲	2.89	23,500	24,400	23,450	1,082,660	26,200,372,000
12/03/2024	23,500	-0.10 ▼	-0.43	23,600	23,750	23,500	601,380	14,132,430,000
11/03/2024	23,600	-0.35 ▼	-1.48	23,950	23,950	23,450	698,800	16,491,680,000
08/03/2024	23,950	-0.60 ▼	-2.51	24,550	24,700	23,950	1,391,580	33,328,341,000
07/03/2024	24,550	0.30 ▲	1.22	24,250	24,750	24,300	781,770	19,192,453,500
06/03/2024	24,250	-0.40 ▼	-1.65	24,650	24,750	24,200	528,970	12,827,522,500
05/03/2024	24,650	0.20 ▲	0.81	24,450	24,900	24,300	1,143,230	28,180,619,500
04/03/2024	24,450	0.30 ▲	1.23	24,150	24,950	24,300	1,630,040	39,854,478,000
01/03/2024	24,150	0.20 ▲	0.83	23,950	24,200	23,800	593,750	14,339,062,500
29/02/2024	23,950	-0.20 ▼	-0.84	24,150	24,250	23,800	866,640	20,756,028,000
28/02/2024	24,150	0.05 ▲	0.21	24,100	24,300	23,900	653,470	15,781,300,500
27/02/2024	24,100	0.40 ▲	1.66	23,700	24,550	23,800	1,121,840	27,036,344,000
26/02/2024	23,700	0.35 ▲	1.48	23,350	23,850	23,250	755,490	17,905,113,000
23/02/2024	23,350	-0.45 ▼	-1.93	23,800	24,100	23,350	1,009,890	23,580,931,500
22/02/2024	23,800	-0.25 ▼	-1.05	24,050	24,200	23,800	774,950	18,443,810,000
21/02/2024	24,050	-0.25 ▼	-1.04	24,300	24,450	24,000	847,880	20,391,514,000
20/02/2024	24,300	-0.15 ▼	-0.62	24,450	24,550	24,250	616,910	14,990,913,000
19/02/2024	24,450	-0.15 ▼	-0.61	24,600	25,000	24,150	1,108,400	27,100,380,000
16/02/2024	24,600	-0.15 ▼	-0.61	24,750	24,900	24,550	564,890	13,896,294,000
15/02/2024	24,750	0.40 ▲	1.62	24,350	25,100	24,500	818,850	20,266,537,500
07/02/2024	24,350	0.10 ▲	0.41	24,250	24,500	24,250	439,150	10,693,302,500
06/02/2024	24,250	-0.05 ▼	-0.21	24,300	24,600	24,250	621,690	15,075,982,500
05/02/2024	24,300	0.05 ▲	0.21	24,250	24,700	24,250	1,043,550	25,358,265,000
02/02/2024	24,250	0.25 ▲	1.03	24,000	24,500	23,800	790,300	19,164,775,000
01/02/2024	24,000	-0.20 ▼	-0.83	24,200	24,350	23,900	891,620	21,398,880,000
31/01/2024	24,200	-0.80 ▼	-3.31	25,000	24,850	24,200	1,954,470	47,298,174,000
30/01/2024	25,000	0.25 ▲	1.00	24,750	25,050	24,500	677,380	16,934,500,000
29/01/2024	24,750	-0.65 ▼	-2.63	25,400	25,500	24,750	913,510	22,609,372,500
19/01/2024	24,950	-0.25 ▼	-1.00	25,200	25,350	24,800	687,110	17,143,394,500
18/01/2024	25,200	0.35 ▲	1.39	24,850	25,500	24,700	1,128,870	28,447,524,000
17/01/2024	24,850	-0.05 ▼	-0.20	24,900	25,200	24,600	1,245,220	30,943,717,000
16/01/2024	24,900	1.60 ▲	6.43	23,300	24,900	23,200	2,021,620	50,338,338,000
15/01/2024	23,300	-0.05 ▼	-0.21	23,350	23,650	23,000	385,000	8,970,500,000
12/01/2024	23,350	-0.15 ▼	-0.64	23,500	23,800	23,100	729,300	17,029,155,000
11/01/2024	23,500	0.40 ▲	1.70	23,100	23,500	23,250	528,580	12,421,630,000
10/01/2024	23,100	-0.50 ▼	-2.16	23,600	23,600	22,950	1,112,830	25,706,373,000
09/01/2024	23,600	-0.25 ▼	-1.06	23,850	23,950	23,250	1,246,260	29,411,736,000
08/01/2024	23,850	-0.25 ▼	-1.05	24,100	24,400	23,850	801,850	19,124,122,500
05/01/2024	24,100	0.00 ■■	0.00	24,100	24,200	23,800	759,930	18,314,313,000
04/01/2024	24,100	-0.10 ▼	-0.41	24,200	24,450	23,800	904,710	21,803,511,000
03/01/2024	24,200	0.45 ▲	1.86	23,750	24,200	23,600	612,820	14,830,244,000
02/01/2024	23,750	-0.90 ▼	-3.79	24,650	24,800	23,750	1,052,060	24,986,425,000
29/12/2023	24,650	0.10 ▲	0.41	24,550	24,650	24,450	549,600	13,547,640,000
28/12/2023	24,550	0.45 ▲	1.83	24,100	24,750	24,050	924,560	22,697,948,000
27/12/2023	24,100	-0.10 ▼	-0.41	24,200	24,550	24,100	671,470	16,182,427,000
26/12/2023	24,200	0.10 ▲	0.41	24,100	24,400	23,900	948,350	22,950,070,000
25/12/2023	24,100	-0.20 ▼	-0.83	24,300	25,000	24,100	1,125,630	27,127,683,000
22/12/2023	24,300	0.00 ■■	0.00	24,300	24,750	24,000	739,560	17,971,308,000
21/12/2023	24,300	0.30 ▲	1.23	24,000	24,650	23,700	1,257,170	30,549,231,000
20/12/2023	24,000	0.00 ■■	0.00	24,000	24,100	23,750	651,910	15,645,840,000
19/12/2023	24,000	1.25 ▲	5.21	22,750	24,000	22,750	1,120,360	26,888,640,000
18/12/2023	22,750	-0.50 ▼	-2.20	23,250	23,400	22,750	521,730	11,869,357,500
15/12/2023	23,250	0.45 ▲	1.94	22,800	23,350	22,650	726,070	16,881,127,500
14/12/2023	22,800	-0.55 ▼	-2.41	23,350	23,150	22,600	770,690	17,571,732,000
13/12/2023	22,700	-0.65 ▼	-2.86	23,350	0	0	1,048,900	23,810,030,000
12/12/2023	23,350	0.10 ▲	0.43	23,250	23,800	23,300	661,800	15,453,030,000
11/12/2023	23,250	-0.05 ▼	-0.22	23,300	23,500	22,850	711,520	16,542,840,000
08/12/2023	23,300	0.00 ■■	0.00	23,300	24,400	23,200	1,307,640	30,468,012,000
07/12/2023	23,300	-0.40 ▼	-1.72	23,700	23,950	22,600	1,571,920	36,625,736,000
06/12/2023	23,700	0.15 ▲	0.63	23,550	23,800	23,150	1,229,750	29,145,075,000
05/12/2023	23,550	-0.30 ▼	-1.27	23,850	23,950	23,350	1,046,950	24,655,672,500
04/12/2023	23,850	0.95 ▲	3.98	22,900	24,200	22,950	1,443,000	34,415,550,000
02/12/2023	22,900	0.00 ■■	0.00	22,900	23,450	22,700	1,583,580	36,263,982,000
01/12/2023	22,900	0.00 ■■	0.00	22,900	23,450	22,700	1,583,580	36,263,982,000
30/11/2023	23,000	0.10 ▲	0.43	22,900	23,450	22,700	1,267,530	29,153,190,000
29/11/2023	22,900	0.10 ▲	0.44	22,800	23,400	22,600	1,668,300	38,204,070,000
28/11/2023	22,800	1.00 ▲	4.39	21,800	22,800	21,650	1,731,710	39,482,988,000
27/11/2023	21,800	-0.30 ▼	-1.38	22,100	22,450	21,750	893,310	19,474,158,000
24/11/2023	22,100	0.95 ▲	4.30	21,150	22,100	20,800	1,765,930	39,027,053,000
23/11/2023	21,150	-1.55 ▼	-7.33	22,700	23,000	21,150	1,764,100	37,310,715,000
22/11/2023	22,700	0.50 ▲	2.20	22,200	22,700	21,950	1,179,890	26,783,503,000
21/11/2023	22,200	0.00 ■■	0.00	22,200	23,250	22,200	1,753,350	38,924,370,000
20/11/2023	22,200	0.35 ▲	1.58	21,850	22,300	21,350	1,330,280	29,532,216,000
17/11/2023	21,850	0.25 ▲	1.14	21,600	22,250	21,350	2,162,200	47,244,070,000
16/11/2023	21,600	0.15 ▲	0.69	21,450	21,600	21,100	914,650	19,756,440,000
15/11/2023	21,450	-0.15 ▼	-0.70	21,600	22,550	21,300	1,705,400	36,580,830,000
14/11/2023	21,600	0.10 ▲	0.46	21,500	21,900	21,100	1,369,740	29,586,384,000
13/11/2023	21,500	1.00 ▲	4.65	20,500	21,750	20,500	1,979,240	42,553,660,000
10/11/2023	20,500	-0.25 ▼	-1.22	20,750	21,450	20,450	1,528,270	31,329,535,000
09/11/2023	20,750	0.10 ▲	0.48	20,650	21,500	20,700	1,486,370	30,842,177,500
08/11/2023	20,650	1.35 ▲	6.54	19,300	20,650	19,250	1,542,850	31,859,852,500
07/11/2023	19,300	-0.20 ▼	-1.04	19,500	19,700	19,050	785,720	15,164,396,000
06/11/2023	19,500	0.25 ▲	1.28	19,250	19,500	19,150	782,720	15,263,040,000
03/11/2023	19,250	0.15 ▲	0.78	19,100	19,450	18,750	984,460	18,950,855,000
02/11/2023	19,100	1.20 ▲	6.28	17,900	19,150	18,100	1,047,820	20,013,362,000
01/11/2023	17,900	0.40 ▲	2.23	17,500	17,900	17,250	563,270	10,082,533,000
31/10/2023	17,500	-0.50 ▼	-2.86	18,000	18,250	17,400	681,440	11,925,200,000
30/10/2023	18,000	0.00 ■■	0.00	18,000	18,700	17,950	730,260	13,144,680,000
27/10/2023	18,000	0.70 ▲	3.89	17,300	18,050	17,150	483,280	8,699,040,000
26/10/2023	17,300	-1.30 ▼	-7.51	18,600	18,600	17,300	1,071,040	18,528,992,000
25/10/2023	18,600	-0.05 ▼	-0.27	18,650	19,300	18,450	501,780	9,333,108,000
24/10/2023	18,650	0.15 ▲	0.80	18,500	18,650	18,150	431,550	8,048,407,500
23/10/2023	18,500	0.10 ▲	0.54	18,400	18,700	18,050	545,890	10,098,965,000
20/10/2023	18,400	0.55 ▲	2.99	17,850	18,500	17,500	609,950	11,223,080,000
19/10/2023	17,850	-0.20 ▼	-1.12	18,050	18,250	17,250	534,440	9,539,754,000
18/10/2023	18,050	-0.55 ▼	-3.05	18,600	19,000	17,300	1,243,950	22,453,297,500
17/10/2023	18,600	-1.30 ▼	-6.99	19,900	20,250	18,600	737,690	13,721,034,000
16/10/2023	19,900	-0.65 ▼	-3.27	20,550	20,800	19,900	819,420	16,306,458,000
13/10/2023	20,550	0.25 ▲	1.22	20,300	20,550	19,800	724,730	14,893,201,500
12/10/2023	20,300	-0.20 ▼	-0.99	20,500	20,850	20,100	709,620	14,405,286,000
11/10/2023	20,500	0.55 ▲	2.68	19,950	20,500	19,850	716,360	14,685,380,000
10/10/2023	19,950	0.00 ■■	0.00	19,950	20,350	19,950	759,990	15,161,800,500
09/10/2023	19,950	0.80 ▲	4.01	19,150	19,950	19,050	983,590	19,622,620,500
06/10/2023	19,150	0.55 ▲	2.87	18,600	19,150	18,300	501,260	9,599,129,000
05/10/2023	18,600	-0.60 ▼	-3.23	19,200	19,450	18,550	559,580	10,408,188,000
04/10/2023	19,200	0.65 ▲	3.39	18,550	19,400	17,800	772,750	14,836,800,000
03/10/2023	18,550	-1.35 ▼	-7.28	19,900	19,550	18,550	1,166,250	21,633,937,500
02/10/2023	19,900	0.15 ▲	0.75	19,750	20,150	19,550	430,360	8,564,164,000
29/09/2023	19,750	-0.15 ▼	-0.76	19,900	20,250	19,600	491,280	9,702,780,000
28/09/2023	19,900	0.15 ▲	0.75	19,750	19,950	19,100	679,710	13,526,229,000
27/09/2023	19,750	0.90 ▲	4.56	18,850	19,750	18,600	686,280	13,554,030,000
26/09/2023	18,850	-0.55 ▼	-2.92	19,400	19,900	18,800	938,680	17,694,118,000
22/09/2023	20,850	-1.55 ▼	-7.43	22,400	21,850	20,850	2,746,970	57,274,324,500
21/09/2023	22,400	-0.45 ▼	-2.01	22,850	23,650	22,400	1,777,110	39,807,264,000
20/09/2023	22,850	0.15 ▲	0.66	22,700	22,950	22,500	800,920	18,301,022,000
19/09/2023	22,700	1.15 ▲	5.07	21,550	22,700	21,000	1,473,110	33,439,597,000
18/09/2023	21,550	0.05 ▲	0.23	21,500	22,200	21,400	1,156,740	24,927,747,000
15/09/2023	21,450	0.15 ▲	0.70	21,300	21,600	21,300	170,380	3,654,651,000
14/09/2023	21,300	-0.75 ▼	-3.52	22,050	22,100	21,000	1,195,470	25,463,511,000
13/09/2023	22,050	0.30 ▲	1.36	21,750	22,800	21,250	1,698,580	37,453,689,000
12/09/2023	21,750	0.75 ▲	3.45	21,000	21,800	20,750	1,251,820	27,227,085,000
11/09/2023	21,000	-0.85 ▼	-4.05	21,850	22,000	21,000	1,585,060	33,286,260,000
08/09/2023	21,850	0.95 ▲	4.35	20,900	21,950	20,700	1,608,010	35,135,018,500
07/09/2023	20,900	-0.25 ▼	-1.20	21,150	21,450	20,800	1,205,900	25,203,310,000
06/09/2023	21,150	1.35 ▲	6.38	19,800	21,150	19,550	2,103,110	44,480,776,500
05/09/2023	19,800	0.50 ▲	2.53	19,300	19,900	19,400	1,200,000	23,760,000,000
31/08/2023	19,300	0.50 ▲	2.59	18,800	19,500	19,000	1,037,230	20,018,539,000
30/08/2023	18,800	0.40 ▲	2.13	18,400	18,900	18,300	716,650	13,473,020,000
29/08/2023	18,400	-0.20 ▼	-1.09	18,600	18,750	18,300	519,580	9,560,272,000
28/08/2023	18,600	0.50 ▲	2.69	18,100	18,600	18,150	637,920	11,865,312,000
25/08/2023	18,100	-0.30 ▼	-1.66	18,400	18,450	18,050	689,400	12,478,140,000
24/08/2023	18,400	0.50 ▲	2.72	17,900	18,400	17,750	574,760	10,575,584,000
23/08/2023	17,900	0.00 ■■	0.00	17,900	18,200	17,900	413,920	7,409,168,000
22/08/2023	17,900	0.20 ▲	1.12	17,700	18,100	16,900	976,510	17,479,529,000
21/08/2023	17,700	-0.90 ▼	-5.08	18,600	18,600	17,700	1,004,300	17,776,110,000
18/08/2023	18,600	-1.40 ▼	-7.53	20,000	19,850	18,600	1,598,860	29,738,796,000
17/08/2023	20,000	-0.30 ▼	-1.50	20,300	20,650	20,000	1,587,660	31,753,200,000
16/08/2023	20,300	-0.10 ▼	-0.49	20,400	20,400	20,000	603,270	12,246,381,000
15/08/2023	20,400	0.10 ▲	0.49	20,300	20,500	20,000	773,680	15,783,072,000
14/08/2023	20,300	0.80 ▲	3.94	19,500	20,500	19,600	1,778,120	36,095,836,000
11/08/2023	19,500	0.50 ▲	2.56	19,000	19,700	18,650	1,005,890	19,614,855,000
10/08/2023	19,000	-0.55 ▼	-2.89	19,550	19,600	19,000	553,190	10,510,610,000
09/08/2023	19,550	0.30 ▲	1.53	19,250	19,600	18,950	1,049,990	20,527,304,500
08/08/2023	19,250	0.00 ■■	0.00	19,250	19,550	19,200	989,450	19,046,912,500
07/08/2023	19,250	0.00 ■■	0.00	19,250	19,450	19,100	752,310	14,481,967,500
04/08/2023	19,250	0.40 ▲	2.08	18,850	19,250	18,800	623,760	12,007,380,000
03/08/2023	18,850	-0.35 ▼	-1.86	19,200	19,200	18,650	1,237,380	23,324,613,000
02/08/2023	19,200	0.15 ▲	0.78	19,050	19,400	18,800	624,600	11,992,320,000
01/08/2023	19,050	-0.65 ▼	-3.41	19,700	19,700	19,050	1,210,380	23,057,739,000
31/07/2023	19,700	-0.10 ▼	-0.51	19,800	20,250	19,300	1,069,720	21,073,484,000
28/07/2023	19,800	0.15 ▲	0.76	19,650	20,150	19,500	853,850	16,906,230,000
27/07/2023	19,650	0.00 ■■	0.00	19,650	19,800	19,200	742,720	14,594,448,000
26/07/2023	19,650	0.05 ▲	0.25	19,600	20,100	19,500	840,460	16,515,039,000
25/07/2023	19,600	0.00 ■■	0.00	19,600	19,750	19,400	786,130	15,408,148,000
24/07/2023	19,600	-0.10 ▼	-0.51	19,700	19,900	19,450	755,600	14,809,760,000
21/07/2023	19,700	0.50 ▲	2.54	19,200	19,800	19,200	824,030	16,233,391,000
20/07/2023	19,200	0.15 ▲	0.78	19,050	19,300	18,800	888,490	17,059,008,000
19/07/2023	19,050	-0.05 ▼	-0.26	19,100	19,300	18,900	1,062,190	20,234,719,500
18/07/2023	19,100	-0.35 ▼	-1.83	19,450	19,400	19,050	895,730	17,108,443,000
17/07/2023	19,450	0.10 ▲	0.51	19,350	19,800	19,300	696,860	13,553,927,000
14/07/2023	19,350	0.70 ▲	3.62	18,650	19,350	18,700	1,463,300	28,314,855,000
13/07/2023	18,650	0.05 ▲	0.27	18,600	18,950	18,600	510,470	9,520,265,500
12/07/2023	18,600	-0.05 ▼	-0.27	18,650	18,800	18,250	885,750	16,474,950,000
11/07/2023	18,650	-0.15 ▼	-0.80	18,800	18,950	18,550	1,105,100	20,610,115,000
10/07/2023	18,800	0.40 ▲	2.13	18,400	18,900	18,400	1,123,990	21,131,012,000
07/07/2023	18,400	0.90 ▲	4.89	17,500	18,450	17,200	1,539,450	28,325,880,000
06/07/2023	17,500	-0.20 ▼	-1.14	17,700	17,900	17,200	869,300	15,212,750,000
05/07/2023	17,700	0.20 ▲	1.13	17,500	18,100	17,450	1,804,330	31,936,641,000
04/07/2023	17,500	0.30 ▲	1.71	17,200	17,500	17,050	1,070,050	18,725,875,000
03/07/2023	17,200	-0.05 ▼	-0.29	17,250	17,400	17,200	493,820	8,493,704,000
30/06/2023	17,250	0.00 ■■	0.00	17,250	17,350	17,100	567,960	9,797,310,000
29/06/2023	17,250	-0.90 ▼	-5.22	18,150	18,200	17,250	1,487,120	25,652,820,000
28/06/2023	18,150	0.10 ▲	0.55	18,050	18,350	18,000	1,092,830	19,834,864,500
27/06/2023	18,050	-0.05 ▼	-0.28	18,100	18,250	17,750	749,930	13,536,236,500
26/06/2023	18,100	-0.10 ▼	-0.55	18,200	18,400	17,500	1,245,320	22,540,292,000
23/06/2023	18,200	0.50 ▲	2.75	17,700	18,250	17,700	1,600,650	29,131,830,000
22/06/2023	17,700	0.00 ■■	0.00	17,700	17,900	17,600	1,136,960	20,124,192,000
21/06/2023	17,700	0.75 ▲	4.24	16,950	17,750	16,850	1,753,780	31,041,906,000
20/06/2023	16,950	0.55 ▲	3.24	16,400	16,950	16,400	581,340	9,853,713,000
19/06/2023	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	731,760	12,000,864,000
16/06/2023	16,950	0.20 ▲	1.18	16,750	17,200	16,800	828,960	14,050,872,000
15/06/2023	16,750	-0.35 ▼	-2.09	17,100	17,150	16,650	1,347,940	22,577,995,000
14/06/2023	17,100	-0.35 ▼	-2.05	17,450	17,500	17,050	896,710	15,333,741,000
13/06/2023	17,450	0.95 ▲	5.44	16,500	17,600	16,400	2,130,900	37,184,205,000
12/06/2023	16,500	-0.20 ▼	-1.21	16,700	16,800	16,100	1,079,260	17,807,790,000
09/06/2023	16,700	0.40 ▲	2.40	16,300	16,700	16,150	1,067,330	17,824,411,000
08/06/2023	16,300	-0.40 ▼	-2.45	16,700	16,850	16,300	1,629,620	26,562,806,000
07/06/2023	16,700	0.30 ▲	1.80	16,400	17,150	16,650	1,308,870	21,858,129,000
06/06/2023	16,400	0.15 ▲	0.91	16,250	16,550	16,050	1,029,940	16,891,016,000
05/06/2023	16,250	0.40 ▲	2.46	15,850	16,650	16,000	1,397,000	22,701,250,000
02/06/2023	15,850	0.50 ▲	3.15	15,350	16,100	15,350	1,520,710	24,103,253,500
01/06/2023	15,350	-0.15 ▼	-0.98	15,500	15,550	15,050	952,690	14,623,791,500
31/05/2023	15,500	0.00 ■■	0.00	15,500	15,800	15,400	1,252,830	19,418,865,000
30/05/2023	15,500	0.35 ▲	2.26	15,150	15,600	15,150	1,686,900	26,146,950,000
29/05/2023	15,150	0.45 ▲	2.97	14,700	15,200	14,650	698,220	10,578,033,000
26/05/2023	14,700	-0.15 ▼	-1.02	14,850	14,900	14,600	474,750	6,978,825,000
25/05/2023	14,850	0.05 ▲	0.34	14,800	14,950	14,600	405,630	6,023,605,500
24/05/2023	14,800	-0.30 ▼	-2.03	15,100	15,200	14,800	669,740	9,912,152,000
23/05/2023	15,100	-0.15 ▼	-0.99	15,250	15,400	15,000	520,640	7,861,664,000
22/05/2023	15,250	0.65 ▲	4.26	14,600	15,300	14,600	864,400	13,182,100,000
19/05/2023	14,600	0.05 ▲	0.34	14,550	14,750	14,500	372,230	5,434,558,000
18/05/2023	14,550	0.05 ▲	0.34	14,500	14,650	14,400	589,360	8,575,188,000
17/05/2023	14,500	-0.30 ▼	-2.07	14,800	14,900	14,500	762,920	11,062,340,000
16/05/2023	14,800	-0.20 ▼	-1.35	15,000	15,150	14,700	560,510	8,295,548,000
15/05/2023	15,000	-0.40 ▼	-2.67	15,400	15,600	15,000	894,530	13,417,950,000
12/05/2023	15,400	0.20 ▲	1.30	15,200	15,600	15,200	782,300	12,047,420,000
11/05/2023	15,200	0.05 ▲	0.33	15,150	15,500	15,050	850,940	12,934,288,000
10/05/2023	15,150	0.10 ▲	0.66	15,050	15,200	14,950	472,480	7,158,072,000
09/05/2023	15,050	0.55 ▲	3.65	14,500	15,100	14,600	1,187,390	17,870,219,500
08/05/2023	14,500	0.00 ■■	0.00	14,500	14,700	14,500	275,800	3,999,100,000
05/05/2023	14,500	0.10 ▲	0.69	14,400	14,750	14,300	318,250	4,614,625,000
04/05/2023	14,400	-0.15 ▼	-1.04	14,550	14,700	14,300	334,670	4,819,248,000
28/04/2023	14,550	0.05 ▲	0.34	14,500	14,650	14,450	311,940	4,538,727,000
27/04/2023	14,500	-0.30 ▼	-2.07	14,800	14,850	14,500	254,370	3,688,365,000
26/04/2023	14,800	0.70 ▲	4.73	14,100	14,800	14,000	507,200	7,506,560,000
25/04/2023	14,100	0.25 ▲	1.77	13,850	14,500	13,900	382,930	5,399,313,000
24/04/2023	13,850	-0.30 ▼	-2.17	14,150	14,200	13,800	518,050	7,174,992,500
21/04/2023	14,150	-0.50 ▼	-3.53	14,650	14,600	14,050	716,340	10,136,211,000
20/04/2023	14,650	0.00 ■■	0.00	14,650	14,700	14,500	306,660	4,492,569,000
19/04/2023	14,650	-0.25 ▼	-1.71	14,900	15,000	14,650	368,410	5,397,206,500
18/04/2023	14,900	0.10 ▲	0.67	14,800	15,000	14,800	326,020	4,857,698,000
17/04/2023	14,800	0.15 ▲	1.01	14,650	14,900	14,600	253,050	3,745,140,000
14/04/2023	14,650	0.05 ▲	0.34	14,600	14,950	14,600	684,520	10,028,218,000
13/04/2023	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	399,520	5,832,992,000
12/04/2023	14,700	-0.20 ▼	-1.36	14,900	15,000	14,700	407,170	5,985,399,000
11/04/2023	14,900	0.45 ▲	3.02	14,450	14,900	14,400	587,200	8,749,280,000
10/04/2023	14,450	-0.35 ▼	-2.42	14,800	14,950	14,400	1,280,260	18,499,757,000
07/04/2023	14,800	-0.35 ▼	-2.36	15,150	15,250	14,700	1,231,550	18,226,940,000
06/04/2023	15,150	-0.30 ▼	-1.98	15,450	15,600	15,150	1,364,100	20,666,115,000
05/04/2023	15,450	0.15 ▲	0.97	15,300	15,500	15,200	915,440	14,143,548,000
04/04/2023	15,300	0.15 ▲	0.98	15,150	15,450	15,050	783,310	11,984,643,000
03/04/2023	15,150	-0.25 ▼	-1.65	15,400	15,650	15,100	1,440,800	21,828,120,000
31/03/2023	15,400	-0.30 ▼	-1.95	15,700	15,900	15,000	2,044,780	31,489,612,000
30/03/2023	15,700	-0.70 ▼	-4.46	16,400	16,650	15,700	2,610,570	40,985,949,000
29/03/2023	16,400	0.35 ▲	2.13	16,050	16,600	16,050	910,250	14,928,100,000
28/03/2023	16,050	-0.25 ▼	-1.56	16,300	16,500	16,050	842,160	13,516,668,000
27/03/2023	16,300	1.55 ▲	9.51	14,750	16,400	15,750	986,350	16,077,505,000
24/03/2023	15,900	1.15 ▲	7.23	14,750	16,200	15,750	787,080	12,514,572,000
22/03/2023	15,600	-0.20 ▼	-1.28	15,800	15,950	15,600	470,390	7,338,084,000
21/03/2023	15,800	0.65 ▲	4.11	15,150	15,800	15,000	865,080	13,668,264,000
20/03/2023	15,150	-0.55 ▼	-3.63	15,700	15,900	15,100	960,660	14,553,999,000
17/03/2023	15,700	-0.05 ▼	-0.32	15,750	16,100	15,600	658,670	10,341,119,000
16/03/2023	15,750	-0.60 ▼	-3.81	16,350	16,250	15,650	903,210	14,225,557,500
15/03/2023	16,350	0.90 ▲	5.50	15,450	16,350	15,800	891,910	14,582,728,500
14/03/2023	15,450	-0.95 ▼	-6.15	16,400	16,400	15,350	2,120,300	32,758,635,000
13/03/2023	16,400	-0.30 ▼	-1.83	16,700	16,800	16,200	854,310	14,010,684,000
10/03/2023	16,700	0.05 ▲	0.30	16,650	16,700	16,100	1,494,060	24,950,802,000
09/03/2023	16,650	-0.05 ▼	-0.30	16,700	17,100	16,650	1,445,350	24,065,077,500
08/03/2023	16,700	0.20 ▲	1.20	16,500	16,700	16,250	1,332,490	22,252,583,000
07/03/2023	16,500	1.00 ▲	6.06	15,500	16,550	15,500	2,460,120	40,591,980,000
06/03/2023	15,500	0.15 ▲	0.97	15,350	16,000	15,000	814,990	12,632,345,000
03/03/2023	15,350	0.00 ■■	0.00	15,350	16,150	15,350	1,875,260	28,785,241,000
02/03/2023	15,350	0.25 ▲	1.63	15,100	15,700	15,100	1,008,860	15,486,001,000
01/03/2023	15,100	0.95 ▲	6.29	14,150	15,100	13,950	821,530	12,405,103,000
28/02/2023	14,150	-0.05 ▼	-0.35	14,200	14,650	13,950	648,230	9,172,454,500
27/02/2023	14,200	-0.80 ▼	-5.63	15,000	14,800	14,200	1,032,970	14,668,174,000
24/02/2023	15,000	-0.60 ▼	-4.00	15,600	15,750	14,900	762,550	11,438,250,000
23/02/2023	15,600	0.45 ▲	2.88	15,150	15,600	14,500	1,338,990	20,888,244,000
22/02/2023	15,150	-0.15 ▼	-0.99	15,300	16,000	14,900	2,054,080	31,119,312,000
21/02/2023	15,300	-0.45 ▼	-2.94	15,750	15,950	15,300	1,389,590	21,260,727,000
20/02/2023	15,750	0.55 ▲	3.49	15,200	15,800	15,300	1,392,100	21,925,575,000
17/02/2023	15,200	0.15 ▲	0.99	15,050	15,350	14,900	1,086,280	16,511,456,000
16/02/2023	15,050	0.95 ▲	6.31	14,100	15,050	14,100	1,395,270	20,998,813,500
15/02/2023	14,100	0.30 ▲	2.13	13,800	14,450	13,700	953,540	13,444,914,000
14/02/2023	13,800	0.30 ▲	2.17	13,500	14,050	13,600	611,280	8,435,664,000
13/02/2023	13,500	0.00 ■■	0.00	13,500	13,700	12,900	733,360	9,900,360,000
10/02/2023	13,500	-0.15 ▼	-1.11	13,650	13,900	13,300	651,510	8,795,385,000
09/02/2023	13,650	-0.35 ▼	-2.56	14,000	14,200	13,650	442,960	6,046,404,000
08/02/2023	14,000	0.85 ▲	6.07	13,150	14,050	12,850	1,111,130	15,555,820,000
07/02/2023	13,150	-0.95 ▼	-7.22	14,100	14,400	13,150	1,332,980	17,528,687,000
06/02/2023	14,100	0.00 ■■	0.00	14,100	14,200	13,700	613,230	8,646,543,000
03/02/2023	14,100	0.00 ■■	0.00	14,100	14,550	13,700	819,320	11,552,412,000
02/02/2023	14,100	-0.70 ▼	-4.96	14,800	14,950	14,050	1,199,080	16,907,028,000
01/02/2023	14,800	-1.10 ▼	-7.43	15,900	16,300	14,800	2,677,280	39,623,744,000
31/01/2023	15,900	0.15 ▲	0.94	15,750	15,900	15,450	962,600	15,305,340,000
30/01/2023	15,750	0.00 ■■	0.00	15,750	16,400	15,400	1,215,040	19,136,880,000
27/01/2023	15,750	0.25 ▲	1.59	15,500	16,000	15,050	1,339,130	21,091,297,500
19/01/2023	15,500	0.05 ▲	0.32	15,450	15,650	15,100	1,175,990	18,227,845,000
18/01/2023	15,450	-0.05 ▼	-0.32	15,500	15,800	15,300	839,120	12,964,404,000
17/01/2023	15,500	1.00 ▲	6.45	14,500	15,500	14,600	1,606,430	24,899,665,000
16/01/2023	14,500	0.45 ▲	3.10	14,050	14,700	13,950	938,340	13,605,930,000
13/01/2023	14,050	-0.10 ▼	-0.71	14,150	14,700	13,900	779,370	10,950,148,500
12/01/2023	14,150	0.25 ▲	1.77	13,900	14,300	13,800	648,100	9,170,615,000
11/01/2023	13,900	0.40 ▲	2.88	13,500	14,400	13,600	1,343,090	18,668,951,000
10/01/2023	13,500	0.40 ▲	2.96	13,100	13,700	12,600	901,370	12,168,495,000
09/01/2023	13,100	-0.15 ▼	-1.15	13,250	13,650	13,100	765,370	10,026,347,000
06/01/2023	13,250	-0.60 ▼	-4.53	13,850	13,950	13,100	865,030	11,461,647,500
05/01/2023	13,850	0.50 ▲	3.61	13,350	13,950	13,100	974,230	13,493,085,500
04/01/2023	13,350	0.25 ▲	1.87	13,100	13,800	13,250	789,450	10,539,157,500
03/01/2023	13,100	0.85 ▲	6.49	12,250	13,100	12,350	870,370	11,401,847,000
30/12/2022	12,250	0.00 ■■	0.00	12,250	12,500	12,100	389,830	4,775,417,500
29/12/2022	12,250	-0.10 ▼	-0.82	12,350	12,600	12,000	559,600	6,855,100,000
28/12/2022	12,350	0.00 ■■	0.00	12,350	12,750	12,350	581,820	7,185,477,000
27/12/2022	12,350	0.80 ▲	6.48	11,550	12,350	11,300	920,790	11,371,756,500
26/12/2022	11,550	-0.85 ▼	-7.36	12,400	12,350	11,550	1,208,560	13,958,868,000
23/12/2022	12,400	-0.90 ▼	-7.26	13,300	13,300	12,400	1,251,230	15,515,252,000
22/12/2022	13,300	-0.50 ▼	-3.76	13,800	14,150	12,900	1,090,060	14,497,798,000
21/12/2022	13,800	-0.85 ▼	-6.16	14,650	14,950	13,650	1,340,260	18,495,588,000
20/12/2022	14,650	0.55 ▲	3.75	14,100	14,900	13,350	2,588,270	37,918,155,500
19/12/2022	14,100	0.00 ■■	0.00	14,100	15,050	14,100	2,096,600	29,562,060,000
15/12/2022	13,200	0.20 ▲	1.52	13,000	13,400	12,800	1,170,510	15,450,732,000
14/12/2022	13,000	0.00 ■■	0.00	13,000	13,500	12,900	1,036,680	13,476,840,000
13/12/2022	13,000	0.55 ▲	4.23	12,450	13,000	11,950	914,930	11,894,090,000
12/12/2022	12,450	-0.85 ▼	-6.83	13,300	13,800	12,400	1,249,420	15,555,279,000
11/12/2022	13,300	0.60 ▲	4.51	12,700	13,450	12,350	1,198,760	15,943,508,000
09/12/2022	13,300	0.60 ▲	4.51	12,700	13,450	12,350	1,198,760	15,943,508,000
08/12/2022	12,700	0.80 ▲	6.30	11,900	12,700	12,050	1,238,230	15,725,521,000
07/12/2022	11,900	-0.60 ▼	-5.04	12,500	12,400	11,650	1,465,170	17,435,523,000
06/12/2022	12,500	-0.90 ▼	-7.20	13,400	13,350	12,500	2,293,500	28,668,750,000
05/12/2022	13,400	0.85 ▲	6.34	12,550	13,400	12,800	1,386,350	18,577,090,000
04/12/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,650	1,267,730	15,910,011,500
02/12/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,650	1,267,730	15,910,011,500
01/12/2022	11,750	0.75 ▲	6.38	11,000	11,750	11,200	2,761,060	32,442,455,000
30/11/2022	11,000	0.15 ▲	1.36	10,850	11,250	10,550	1,002,070	11,022,770,000
29/11/2022	10,850	0.30 ▲	2.76	10,550	11,200	10,150	1,283,640	13,927,494,000
28/11/2022	10,550	0.65 ▲	6.16	9,900	10,550	10,100	1,215,850	12,827,217,500
27/11/2022	9,900	0.61 ▲	6.16	9,290	9,900	9,350	665,530	6,588,747,000
25/11/2022	9,900	0.61 ▲	6.16	9,290	9,900	9,350	665,530	6,588,747,000
24/11/2022	9,290	0.59 ▲	6.35	8,700	9,290	8,420	660,860	6,139,389,400
23/11/2022	8,700	-0.50 ▼	-5.75	9,200	9,400	8,700	695,930	6,054,591,000
22/11/2022	9,200	-0.46 ▼	-5.00	9,660	10,150	9,100	1,263,290	11,622,268,000
21/11/2022	9,660	0.61 ▲	6.31	9,050	9,660	9,100	718,060	6,936,459,600
20/11/2022	9,050	0.59 ▲	6.52	8,460	9,050	8,400	1,724,780	15,609,259,000
18/11/2022	9,050	0.59 ▲	6.52	8,460	9,050	8,400	1,724,780	15,609,259,000
17/11/2022	8,460	0.55 ▲	6.50	7,910	8,460	8,200	372,080	3,147,796,800
16/11/2022	7,910	0.51 ▲	6.45	7,400	7,910	6,890	809,450	6,402,749,500
15/11/2022	7,400	-0.55 ▼	-7.43	7,950	8,180	7,400	799,440	5,915,856,000
14/11/2022	7,950	-0.46 ▼	-5.79	8,410	8,160	7,830	905,330	7,197,373,500
13/11/2022	8,410	-0.63 ▼	-7.49	9,040	9,050	8,410	1,095,490	9,213,070,900
11/11/2022	8,410	-0.63 ▼	-7.49	9,040	9,050	8,410	1,095,490	9,213,070,900
10/11/2022	9,040	-0.68 ▼	-7.52	9,720	9,500	9,040	419,200	3,789,568,000
09/11/2022	9,720	-1.48 ▼	-15.23	11,200	10,700	9,720	838,720	8,152,358,400
08/11/2022	10,450	-0.75 ▼	-7.18	11,200	10,800	10,450	700,760	7,322,942,000
07/11/2022	11,200	-0.80 ▼	-7.14	12,000	12,000	11,200	731,070	8,187,984,000
06/11/2022	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	816,090	9,793,080,000
04/11/2022	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	816,090	9,793,080,000
03/11/2022	12,900	-0.55 ▼	-4.26	13,450	13,400	12,800	403,510	5,205,279,000
02/11/2022	13,450	0.55 ▲	4.09	12,900	13,450	12,900	624,110	8,394,279,500
01/11/2022	12,900	-0.65 ▼	-5.04	13,550	14,100	12,800	1,164,790	15,025,791,000
31/10/2022	13,550	-1.00 ▼	-7.38	14,550	13,950	13,550	1,069,890	14,497,009,500
28/10/2022	14,550	-1.05 ▼	-7.22	15,600	15,900	14,550	1,181,240	17,187,042,000
27/10/2022	15,600	0.40 ▲	2.56	15,200	15,700	14,550	805,820	12,570,792,000
26/10/2022	14,750	0.00 ■■	0.00	14,750	15,500	14,550	299,760	4,421,460,000
25/10/2022	15,200	0.45 ▲	2.96	14,750	15,750	14,000	840,090	12,769,368,000
24/10/2022	14,750	-1.10 ▼	-7.46	15,850	15,850	14,750	696,420	10,272,195,000
21/10/2022	15,850	-1.15 ▼	-7.26	17,000	17,100	15,850	933,910	14,802,473,500
20/10/2022	17,000	0.00 ■■	0.00	17,000	17,350	16,800	486,310	8,267,270,000
19/10/2022	17,000	-0.55 ▼	-3.24	17,550	17,500	17,000	394,330	6,703,610,000
18/10/2022	17,550	0.05 ▲	0.28	17,500	17,900	17,300	589,210	10,340,635,500
17/10/2022	17,500	0.15 ▲	0.86	17,350	17,500	16,750	546,980	9,572,150,000
16/10/2022	17,350	0.05 ▲	0.29	17,300	17,700	17,200	615,760	10,683,436,000
14/10/2022	17,350	0.05 ▲	0.29	17,300	17,700	17,200	615,760	10,683,436,000
13/10/2022	17,300	0.10 ▲	0.58	17,200	17,450	16,900	516,990	8,943,927,000
12/10/2022	17,200	1.05 ▲	6.10	16,150	17,250	16,350	716,070	12,316,404,000
11/10/2022	16,150	0.00 ■■	0.00	16,150	16,750	15,700	843,530	13,623,009,500
07/10/2022	15,100	-1.10 ▼	-7.28	16,200	15,800	15,100	817,140	12,338,814,000
06/10/2022	16,200	-1.20 ▼	-7.41	17,400	17,500	16,200	805,690	13,052,178,000
05/10/2022	17,400	0.80 ▲	4.60	16,600	17,500	16,800	362,990	6,316,026,000
04/10/2022	16,600	-0.45 ▼	-2.71	17,050	17,450	16,600	777,740	12,910,484,000
03/10/2022	17,050	-1.25 ▼	-7.33	18,300	18,300	17,050	726,160	12,381,028,000
02/10/2022	18,300	0.00 ■■	0.00	18,300	18,500	17,050	876,220	16,034,826,000
30/09/2022	18,300	0.00 ■■	0.00	18,300	18,500	17,050	876,220	16,034,826,000
29/09/2022	18,300	-0.70 ▼	-3.83	19,000	19,600	18,300	650,590	11,905,797,000
28/09/2022	19,000	-0.30 ▼	-1.58	19,300	19,700	18,800	934,510	17,755,690,000
27/09/2022	19,300	-0.65 ▼	-3.37	19,950	20,250	19,300	668,070	12,893,751,000
26/09/2022	19,950	-1.20 ▼	-6.02	21,150	20,900	19,700	1,345,370	26,840,131,500
23/09/2022	21,150	-0.35 ▼	-1.65	21,500	21,750	21,100	840,310	17,772,556,500
22/09/2022	21,500	0.65 ▲	3.02	20,850	21,550	20,500	852,230	18,322,945,000
21/09/2022	20,850	0.10 ▲	0.48	20,750	21,300	20,400	670,700	13,984,095,000
20/09/2022	20,750	0.10 ▲	0.48	20,650	21,100	20,000	926,290	19,220,517,500
19/09/2022	20,650	-1.55 ▼	-7.51	22,200	22,350	20,650	2,112,400	43,621,060,000
16/09/2022	22,200	-1.00 ▼	-4.50	23,200	23,100	22,100	1,591,070	35,321,754,000
15/09/2022	23,200	-0.45 ▼	-1.94	23,650	23,950	23,200	1,048,660	24,328,912,000
14/09/2022	23,650	0.25 ▲	1.06	23,400	23,750	22,800	1,773,540	41,944,221,000
13/09/2022	23,400	0.10 ▲	0.43	23,300	23,500	22,750	1,334,040	31,216,536,000
12/09/2022	23,300	1.50 ▲	6.44	21,800	23,850	23,000	1,796,250	41,852,625,000
09/09/2022	23,000	1.20 ▲	5.22	21,800	23,000	21,000	1,617,180	37,195,140,000
08/09/2022	21,800	-0.75 ▼	-3.44	22,550	22,950	21,800	1,323,180	28,845,324,000
07/09/2022	22,550	0.00 ■■	0.00	22,550	23,200	22,350	2,912,830	65,684,316,500
06/09/2022	22,550	-0.10 ▼	-0.44	22,650	23,200	22,500	1,490,340	33,607,167,000
05/09/2022	22,650	1.45 ▲	6.40	21,200	22,650	21,500	2,782,770	63,029,740,500
04/09/2022	21,200	0.15 ▲	0.71	21,050	21,600	20,600	616,090	13,061,108,000
02/09/2022	21,200	0.15 ▲	0.71	21,050	21,600	20,600	616,090	13,061,108,000
01/09/2022	21,200	0.15 ▲	0.71	21,050	21,600	20,600	616,090	13,061,108,000
31/08/2022	21,200	0.15 ▲	0.71	21,050	21,600	20,600	616,090	13,061,108,000
30/08/2022	21,050	-0.35 ▼	-1.66	21,400	21,800	21,050	809,540	17,040,817,000
29/08/2022	21,400	-0.55 ▼	-2.57	21,950	21,500	20,650	1,423,840	30,470,176,000
28/08/2022	21,950	-0.55 ▼	-2.51	22,500	22,600	21,850	1,000,000	21,950,000,000
26/08/2022	21,950	-0.55 ▼	-2.51	22,500	22,600	21,850	1,000,000	21,950,000,000
25/08/2022	22,500	0.55 ▲	2.44	21,950	22,800	21,950	1,696,670	38,175,075,000
24/08/2022	21,950	-0.10 ▼	-0.46	22,050	22,300	21,850	1,130,940	24,824,133,000
23/08/2022	22,050	0.55 ▲	2.49	21,500	22,050	21,350	890,910	19,644,565,500
22/08/2022	21,500	0.15 ▲	0.70	21,350	21,900	21,000	884,760	19,022,340,000
21/08/2022	21,350	-0.45 ▼	-2.11	21,800	22,000	21,250	1,275,340	27,228,509,000
19/08/2022	21,350	-0.45 ▼	-2.11	21,800	22,000	21,250	1,275,340	27,228,509,000
18/08/2022	21,800	0.05 ▲	0.23	21,750	22,100	21,600	838,150	18,271,670,000
17/08/2022	21,750	-0.45 ▼	-2.07	22,200	22,350	21,600	1,418,210	30,846,067,500
16/08/2022	22,200	0.45 ▲	2.03	21,750	22,800	21,600	1,947,480	43,234,056,000
15/08/2022	21,750	0.00 ■■	0.00	21,750	22,150	21,600	1,008,490	21,934,657,500
12/08/2022	21,750	1.15 ▲	5.29	20,600	22,000	20,550	1,426,200	31,019,850,000
11/08/2022	20,600	-0.90 ▼	-4.37	21,500	21,800	20,550	1,685,060	34,712,236,000
10/08/2022	21,500	-0.30 ▼	-1.40	21,800	22,000	21,150	1,213,810	26,096,915,000
09/08/2022	21,800	0.10 ▲	0.46	21,700	22,100	21,550	1,142,560	24,907,808,000
08/08/2022	21,700	0.85 ▲	3.92	20,850	21,700	20,800	1,705,480	37,008,916,000
07/08/2022	20,850	0.15 ▲	0.72	20,700	21,050	20,300	893,790	18,635,521,500
05/08/2022	20,850	0.15 ▲	0.72	20,700	21,050	20,300	893,790	18,635,521,500
04/08/2022	20,700	0.00 ■■	0.00	20,700	21,350	20,600	1,404,180	29,066,526,000
03/08/2022	20,700	1.35 ▲	6.52	19,350	20,700	19,000	2,093,150	43,328,205,000
02/08/2022	19,350	0.35 ▲	1.81	19,000	19,550	19,050	894,570	17,309,929,500
01/08/2022	19,000	1.20 ▲	6.32	17,800	19,000	17,800	1,579,050	30,001,950,000
31/07/2022	17,800	0.10 ▲	0.56	17,700	18,150	17,800	557,480	9,923,144,000
29/07/2022	17,800	0.10 ▲	0.56	17,700	18,150	17,800	557,480	9,923,144,000
28/07/2022	17,700	0.40 ▲	2.26	17,300	18,000	17,550	479,070	8,479,539,000
27/07/2022	17,300	-0.20 ▼	-1.16	17,500	17,450	17,050	679,060	11,747,738,000
26/07/2022	17,500	-1.00 ▼	-5.71	18,500	18,700	17,500	1,183,050	20,703,375,000
25/07/2022	18,500	-0.75 ▼	-4.05	19,250	19,100	18,500	741,990	13,726,815,000
24/07/2022	19,250	-0.20 ▼	-1.04	19,450	19,600	19,200	698,870	13,453,247,500
22/07/2022	19,250	-0.20 ▼	-1.04	19,450	19,600	19,200	698,870	13,453,247,500
21/07/2022	19,450	0.20 ▲	1.03	19,250	19,800	19,300	693,840	13,495,188,000
20/07/2022	19,250	0.55 ▲	2.86	18,700	19,550	18,800	1,124,810	21,652,592,500
19/07/2022	18,700	-0.60 ▼	-3.21	19,300	19,200	18,650	747,440	13,977,128,000
18/07/2022	19,300	-0.20 ▼	-1.04	19,500	20,100	19,100	820,820	15,841,826,000
17/07/2022	19,900	0.40 ▲	2.01	19,500	20,600	19,650	1,335,020	26,566,898,000
15/07/2022	19,900	0.40 ▲	2.01	19,500	20,600	19,650	1,335,020	26,566,898,000
14/07/2022	19,500	0.10 ▲	0.51	19,400	19,600	18,900	693,280	13,518,960,000
13/07/2022	19,400	0.10 ▲	0.52	19,300	19,950	19,150	1,056,260	20,491,444,000
12/07/2022	19,300	0.50 ▲	2.59	18,800	19,800	18,500	862,270	16,641,811,000
11/07/2022	18,800	-0.20 ▼	-1.06	19,000	19,250	18,350	682,140	12,824,232,000
10/07/2022	19,000	0.60 ▲	3.16	18,400	19,250	18,550	899,880	17,097,720,000
08/07/2022	19,000	0.60 ▲	3.16	18,400	19,250	18,550	899,880	17,097,720,000
07/07/2022	18,400	-0.10 ▼	-0.54	18,500	18,850	17,950	485,100	8,925,840,000
06/07/2022	18,500	-0.20 ▼	-1.08	18,700	19,250	18,100	976,160	18,058,960,000
05/07/2022	18,700	0.00 ■■	0.00	18,700	19,450	18,500	1,239,290	23,174,723,000
04/07/2022	18,700	0.00 ■■	0.00	18,700	19,100	18,500	640,640	11,979,968,000
03/07/2022	18,700	0.90 ▲	4.81	17,800	18,700	17,100	689,830	12,899,821,000
01/07/2022	18,700	0.90 ▲	4.81	17,800	18,700	17,100	689,830	12,899,821,000
30/06/2022	17,800	-1.15 ▼	-6.46	18,950	19,450	17,800	825,220	14,688,916,000
29/06/2022	18,950	0.75 ▲	3.96	18,200	19,200	17,800	901,710	17,087,404,500
28/06/2022	18,200	-0.20 ▼	-1.10	18,400	18,800	17,950	528,880	9,625,616,000
27/06/2022	18,400	1.10 ▲	5.98	17,300	18,400	16,900	814,390	14,984,776,000
24/06/2022	17,300	0.55 ▲	3.18	16,750	17,900	16,800	783,860	13,560,778,000
23/06/2022	16,750	0.25 ▲	1.49	16,500	16,800	16,200	285,190	4,776,932,500
22/06/2022	16,500	0.85 ▲	5.15	15,650	16,700	15,750	763,260	12,593,790,000
21/06/2022	15,650	-1.05 ▼	-6.71	16,700	17,000	15,600	705,380	11,039,197,000
20/06/2022	16,700	-1.25 ▼	-7.49	17,950	18,300	16,700	1,009,780	16,863,326,000
17/06/2022	17,950	-1.30 ▼	-7.24	19,250	18,400	17,950	626,890	11,252,675,500
16/06/2022	19,250	-0.05 ▼	-0.26	19,300	20,100	19,200	589,560	11,349,030,000
15/06/2022	19,300	-1.40 ▼	-7.25	20,700	21,000	19,300	992,640	19,157,952,000
14/06/2022	20,700	-1.25 ▼	-6.04	21,950	21,750	20,450	966,540	20,007,378,000
13/06/2022	21,950	-1.65 ▼	-7.52	23,600	23,000	21,950	815,850	17,907,907,500
12/06/2022	23,600	-0.25 ▼	-1.06	23,850	24,850	23,550	1,022,020	24,119,672,000
10/06/2022	23,600	-0.25 ▼	-1.06	23,850	24,850	23,550	1,022,020	24,119,672,000
09/06/2022	23,850	1.55 ▲	6.50	22,300	23,850	22,300	1,354,990	32,316,511,500
08/06/2022	22,300	0.90 ▲	4.04	21,400	22,300	21,400	574,620	12,814,026,000
07/06/2022	21,400	-1.30 ▼	-6.07	22,700	22,500	21,200	591,970	12,668,158,000
06/06/2022	22,700	-1.10 ▼	-4.85	23,800	24,050	22,500	501,250	11,378,375,000
05/06/2022	25,450	2.25 ▲	8.84	23,200	24,200	23,550	10,060	256,027,000
03/06/2022	23,800	0.60 ▲	2.52	23,200	24,200	23,550	555,800	13,228,040,000
02/06/2022	28,800	0.00 ■■	0.00	28,800	29,500	28,500	576,050	16,590,240,000
01/06/2022	28,800	-1.15 ▼	-3.99	29,950	30,000	28,500	1,056,060	30,414,528,000
31/05/2022	29,950	-1.05 ▼	-3.51	31,000	31,000	29,800	764,040	22,882,998,000
30/05/2022	31,000	-0.05 ▼	-0.16	31,050	31,300	30,750	561,890	17,418,590,000
29/05/2022	31,050	0.95 ▲	3.06	30,100	32,000	29,550	1,203,520	37,369,296,000
27/05/2022	31,050	0.95 ▲	3.06	30,100	32,000	29,550	1,203,520	37,369,296,000
26/05/2022	30,100	0.35 ▲	1.16	29,750	30,700	29,850	491,330	14,789,033,000
25/05/2022	29,750	1.40 ▲	4.71	28,350	30,000	27,400	967,770	28,791,157,500
24/05/2022	28,350	-1.65 ▼	-5.82	30,000	30,450	27,900	947,800	26,870,130,000
23/05/2022	30,000	0.30 ▲	1.00	29,700	30,650	29,300	747,220	22,416,600,000
22/05/2022	29,700	1.00 ▲	3.37	28,700	29,800	28,500	653,060	19,395,882,000
20/05/2022	29,700	1.00 ▲	3.37	28,700	29,800	28,500	653,060	19,395,882,000
19/05/2022	28,700	-0.30 ▼	-1.05	29,000	29,150	28,200	379,490	10,891,363,000
18/05/2022	29,000	1.55 ▲	5.34	27,450	29,350	28,050	671,150	19,463,350,000
17/05/2022	27,450	1.75 ▲	6.38	25,700	27,450	24,500	777,290	21,336,610,500
16/05/2022	25,700	-1.90 ▼	-7.39	27,600	28,600	25,700	549,500	14,122,150,000
13/05/2022	27,600	-2.05 ▼	-7.43	29,650	29,650	27,600	555,150	15,322,140,000
12/05/2022	29,650	-2.20 ▼	-7.42	31,850	31,750	29,650	479,850	14,227,552,500
11/05/2022	31,850	-0.25 ▼	-0.78	32,100	32,450	31,050	427,230	13,607,275,500
10/05/2022	32,100	0.00 ■■	0.00	32,100	32,100	30,050	476,710	15,302,391,000
09/05/2022	32,100	-2.40 ▼	-7.48	34,500	34,350	32,100	433,770	13,924,017,000
29/04/2022	37,350	0.85 ▲	2.28	36,500	37,500	36,000	354,180	13,228,623,000
28/04/2022	36,500	0.20 ▲	0.55	36,300	37,200	36,300	414,250	15,120,125,000
27/04/2022	36,300	1.10 ▲	3.03	35,200	36,350	34,500	460,180	16,704,534,000
26/04/2022	35,200	0.00 ■■	0.00	35,200	35,200	32,850	577,530	20,329,056,000
25/04/2022	35,200	-2.60 ▼	-7.39	37,800	38,150	35,200	591,270	20,812,704,000
23/04/2022	37,800	-0.60 ▼	-1.59	38,400	39,450	36,000	572,590	21,643,902,000
22/04/2022	37,800	-0.60 ▼	-1.59	38,400	39,450	36,000	572,590	21,643,902,000
21/04/2022	38,400	0.40 ▲	1.04	38,000	38,750	36,950	416,140	15,979,776,000
20/04/2022	38,000	0.05 ▲	0.13	37,950	39,200	37,500	563,560	21,415,280,000
19/04/2022	37,950	-2.85 ▼	-7.51	40,800	41,950	37,950	509,810	19,347,289,500
18/04/2022	40,800	-2.30 ▼	-5.64	43,100	43,000	40,200	527,110	21,506,088,000
16/04/2022	43,100	-0.40 ▼	-0.93	43,500	44,000	43,000	292,400	12,602,440,000
15/04/2022	43,100	-0.40 ▼	-0.93	43,500	44,000	43,000	292,400	12,602,440,000
14/04/2022	43,500	1.10 ▲	2.53	42,400	44,200	42,200	505,080	21,970,980,000
13/04/2022	42,400	0.60 ▲	1.42	41,800	42,400	40,200	654,030	27,730,872,000
12/04/2022	41,800	-3.10 ▼	-7.42	44,900	45,400	41,800	755,390	31,575,302,000
08/04/2022	44,900	-1.55 ▼	-3.45	46,450	46,650	44,500	627,310	28,166,219,000
07/04/2022	46,450	-1.05 ▼	-2.26	47,500	47,850	46,250	425,650	19,771,442,500
06/04/2022	47,500	0.55 ▲	1.16	46,950	48,200	46,500	594,460	28,236,850,000
05/04/2022	46,950	-0.55 ▼	-1.17	47,500	48,350	46,600	592,060	27,797,217,000
04/04/2022	47,500	-0.50 ▼	-1.05	48,000	48,400	47,250	466,410	22,154,475,000
01/04/2022	48,000	0.85 ▲	1.77	47,150	48,450	46,050	737,430	35,396,640,000
31/03/2022	47,150	-2.05 ▼	-4.35	49,200	49,800	45,900	1,721,810	81,183,341,500
30/03/2022	49,200	-1.80 ▼	-3.66	51,000	51,500	48,650	1,454,200	71,546,640,000
29/03/2022	51,000	-0.80 ▼	-1.57	51,800	52,500	50,500	983,580	50,162,580,000
28/03/2022	51,800	1.85 ▲	3.57	49,950	52,000	49,000	1,774,020	91,894,236,000
25/03/2022	49,950	1.05 ▲	2.10	48,900	50,400	48,150	1,383,300	69,095,835,000
24/03/2022	48,900	0.10 ▲	0.20	48,800	49,700	48,800	658,850	32,217,765,000
23/03/2022	48,800	-0.55 ▼	-1.13	49,350	50,000	48,800	839,370	40,961,256,000
22/03/2022	49,350	2.05 ▲	4.15	47,300	49,350	46,500	1,045,990	51,619,606,500
21/03/2022	47,300	1.10 ▲	2.33	46,200	47,900	47,000	696,110	32,926,003,000
18/03/2022	46,200	0.95 ▲	2.06	45,250	47,000	44,600	790,920	36,540,504,000
17/03/2022	45,250	-1.35 ▼	-2.98	46,600	47,200	44,500	1,228,120	55,572,430,000
16/03/2022	46,600	0.10 ▲	0.21	46,500	47,450	46,450	518,060	24,141,596,000
15/03/2022	46,500	-0.20 ▼	-0.43	46,700	47,200	44,150	1,594,880	74,161,920,000
14/03/2022	46,700	-3.25 ▼	-6.96	49,950	51,800	46,700	1,576,880	73,640,296,000
11/03/2022	49,950	-1.25 ▼	-2.50	51,200	51,900	49,100	1,328,390	66,353,080,500
10/03/2022	51,200	0.00 ■■	0.00	51,200	52,400	49,000	927,730	47,499,776,000
09/03/2022	51,200	2.10 ▲	4.10	49,100	51,400	49,000	1,472,270	75,380,224,000
08/03/2022	49,100	-1.30 ▼	-2.65	50,400	50,800	49,000	1,501,490	73,723,159,000
07/03/2022	50,400	1.65 ▲	3.27	48,750	52,100	49,150	1,426,570	71,899,128,000
06/03/2022	48,750	-1.05 ▼	-2.15	49,800	50,200	48,500	967,930	47,186,587,500
04/03/2022	48,750	-1.05 ▼	-2.15	49,800	50,200	48,500	967,930	47,186,587,500
03/03/2022	49,800	2.90 ▲	5.82	46,900	49,800	47,100	1,517,270	75,560,046,000
02/03/2022	46,900	1.65 ▲	3.52	45,250	46,900	45,150	1,186,560	55,649,664,000
01/03/2022	45,250	1.10 ▲	2.43	44,150	47,200	45,050	1,574,190	71,232,097,500
28/02/2022	44,150	2.85 ▲	6.46	41,300	44,150	41,900	1,978,410	87,346,801,500
27/02/2022	41,300	1.00 ▲	2.42	40,300	41,300	40,300	842,560	34,797,728,000
25/02/2022	41,300	1.00 ▲	2.42	40,300	41,300	40,300	842,560	34,797,728,000
24/02/2022	40,300	-0.80 ▼	-1.99	41,100	41,800	38,800	989,490	39,876,447,000
23/02/2022	41,100	0.80 ▲	1.95	40,300	41,500	40,050	962,400	39,554,640,000
22/02/2022	40,300	-0.50 ▼	-1.24	40,800	40,600	39,350	944,090	38,046,827,000
21/02/2022	40,800	-0.60 ▼	-1.47	41,400	42,400	40,800	765,200	31,220,160,000
20/02/2022	41,400	1.60 ▲	3.86	39,800	41,900	39,400	995,030	41,194,242,000
18/02/2022	41,400	1.60 ▲	3.86	39,800	41,900	39,400	995,030	41,194,242,000
17/02/2022	39,800	0.30 ▲	0.75	39,500	40,400	39,200	647,360	25,764,928,000
16/02/2022	39,500	0.00 ■■	0.00	39,500	39,900	38,600	635,080	25,085,660,000
15/02/2022	39,500	-0.30 ▼	-0.76	39,800	40,200	38,500	647,920	25,592,840,000
14/02/2022	39,800	0.60 ▲	1.51	39,200	40,750	38,550	828,850	32,988,230,000
11/02/2022	39,200	0.95 ▲	2.42	38,250	40,000	37,850	888,010	34,809,992,000
10/02/2022	38,250	0.75 ▲	1.96	37,500	39,400	37,600	769,880	29,447,910,000
09/02/2022	37,500	2.45 ▲	6.53	35,050	37,500	35,500	570,670	21,400,125,000
08/02/2022	35,050	2.25 ▲	6.42	32,800	35,050	32,600	629,680	22,070,284,000
07/02/2022	32,800	1.40 ▲	4.27	31,400	33,250	31,650	324,810	10,653,768,000
01/02/2022	31,400	0.10 ▲	0.32	31,300	31,800	30,850	158,220	4,968,108,000
31/01/2022	31,400	0.10 ▲	0.32	31,300	31,800	30,850	158,220	4,968,108,000
28/01/2022	31,400	0.10 ▲	0.32	31,300	31,800	30,850	158,220	4,968,108,000
27/01/2022	31,300	0.00 ■■	0.00	31,300	31,700	30,750	191,710	6,000,523,000
26/01/2022	31,300	0.05 ▲	0.16	31,250	32,200	31,300	248,740	7,785,562,000
25/01/2022	31,250	0.90 ▲	2.88	30,350	31,500	30,350	299,530	9,360,312,500
24/01/2022	30,350	-2.25 ▼	-7.41	32,600	32,600	30,350	617,000	18,725,950,000
21/01/2022	32,600	-1.20 ▼	-3.68	33,800	33,500	32,600	331,630	10,811,138,000
20/01/2022	33,550	0.25 ▲	0.75	33,300	34,000	33,100	139,030	4,664,456,500
19/01/2022	32,900	-0.40 ▼	-1.22	33,300	33,900	32,100	366,560	12,059,824,000
18/01/2022	33,350	-1.95 ▼	-5.85	35,300	35,600	32,850	421,100	14,043,685,000
17/01/2022	36,400	-0.90 ▼	-2.47	37,300	37,900	36,200	203,380	7,403,032,000
16/01/2022	37,300	-0.60 ▼	-1.61	37,900	38,600	37,300	217,690	8,119,837,000
14/01/2022	37,300	-0.60 ▼	-1.61	37,900	38,600	37,300	217,690	8,119,837,000
13/01/2022	37,900	0.85 ▲	2.24	37,050	39,050	36,600	584,400	22,148,760,000
12/01/2022	37,050	0.85 ▲	2.29	36,200	37,100	35,900	297,600	11,026,080,000
11/01/2022	36,200	-0.20 ▼	-0.55	36,400	37,150	35,350	334,130	12,095,506,000
10/01/2022	36,400	-0.30 ▼	-0.82	36,700	37,700	36,400	429,650	15,639,260,000
09/01/2022	36,700	-0.30 ▼	-0.82	37,000	37,550	36,600	287,480	10,550,516,000
07/01/2022	36,700	-0.30 ▼	-0.82	37,000	37,550	36,600	287,480	10,550,516,000
06/01/2022	37,000	0.00 ■■	0.00	38,550	38,300	36,600	561,020	20,757,740,000
05/01/2022	38,550	-0.10 ▼	-0.26	38,650	39,250	38,550	403,940	15,571,887,000
04/01/2022	38,650	-0.10 ▼	-0.26	38,750	39,350	38,600	332,650	12,856,922,500
03/01/2022	41,200	-1.80 ▼	-4.37	43,000	43,300	41,200	578,030	23,814,836,000
31/12/2021	38,750	0.75 ▲	1.94	38,000	39,400	37,850	445,920	17,279,400,000
30/12/2021	38,000	-0.60 ▼	-1.58	38,600	39,000	37,650	184,710	7,018,980,000
29/12/2021	38,600	1.40 ▲	3.63	37,200	39,350	36,700	459,970	17,754,842,000
23/12/2021	36,900	-1.00 ▼	-2.71	37,900	38,700	36,800	461,970	17,046,693,000
22/12/2021	36,900	-1.00 ▼	-2.71	37,900	38,700	36,800	461,970	17,046,693,000
21/12/2021	37,900	-1.15 ▼	-3.03	39,050	39,200	37,900	357,240	13,539,396,000
20/12/2021	39,050	0.05 ▲	0.13	39,000	39,600	38,050	326,130	12,735,376,500
17/12/2021	39,000	-1.20 ▼	-3.08	40,200	40,000	38,700	647,910	25,268,490,000
16/12/2021	40,200	-0.50 ▼	-1.24	40,700	41,100	39,950	443,420	17,825,484,000
15/12/2021	40,700	0.15 ▲	0.37	40,550	41,850	40,700	470,870	19,164,409,000
14/12/2021	40,550	2.65 ▲	6.54	37,900	40,550	37,900	941,970	38,196,883,500
13/12/2021	37,900	0.85 ▲	2.24	37,050	37,900	36,800	534,110	20,242,769,000
12/12/2021	37,050	-0.95 ▼	-2.56	38,000	38,350	37,050	390,100	14,453,205,000
10/12/2021	37,050	-0.95 ▼	-2.56	38,000	38,350	37,050	390,100	14,453,205,000
09/12/2021	38,000	0.10 ▲	0.26	37,900	38,800	37,100	333,270	12,664,260,000
08/12/2021	37,900	-1.00 ▼	-2.64	38,900	39,600	37,750	408,940	15,498,826,000
07/12/2021	38,900	0.55 ▲	1.41	38,350	39,300	37,300	587,030	22,835,467,000
06/12/2021	38,350	-2.85 ▼	-7.43	41,200	41,300	38,350	815,490	31,274,041,500
04/12/2021	41,200	-1.80 ▼	-4.37	43,000	43,300	41,200	578,030	23,814,836,000
03/12/2021	41,200	-1.80 ▼	-4.37	43,000	43,300	41,200	578,030	23,814,836,000
02/12/2021	43,000	-0.30 ▼	-0.70	43,300	43,700	42,800	370,820	15,945,260,000
01/12/2021	43,300	0.30 ▲	0.69	43,000	43,900	43,000	397,890	17,228,637,000
30/11/2021	43,000	0.50 ▲	1.16	42,500	44,000	42,250	757,190	32,559,170,000
29/11/2021	42,500	-0.90 ▼	-2.12	43,400	43,300	42,200	429,090	18,236,325,000
28/11/2021	43,400	1.20 ▲	2.76	42,200	43,900	42,450	745,670	32,362,078,000
26/11/2021	43,400	1.20 ▲	2.76	42,200	43,900	42,450	745,670	32,362,078,000
25/11/2021	42,200	1.20 ▲	2.84	41,000	42,400	40,900	660,920	27,890,824,000
24/11/2021	41,000	-2.15 ▼	-5.24	43,150	43,200	41,000	950,340	38,963,940,000
23/11/2021	43,150	0.65 ▲	1.51	42,500	43,700	42,500	441,110	19,033,896,500
22/11/2021	42,500	0.50 ▲	1.18	42,000	43,300	42,000	471,630	20,044,275,000
19/11/2021	42,000	-2.00 ▼	-4.76	44,000	43,900	41,600	979,160	41,124,720,000
18/11/2021	44,000	-2.30 ▼	-5.23	46,300	46,000	43,500	1,218,000	53,592,000,000
17/11/2021	46,300	-1.30 ▼	-2.81	47,600	48,000	46,000	951,130	44,037,319,000
16/11/2021	47,600	-0.75 ▼	-1.58	48,350	48,900	47,550	521,300	24,813,880,000
15/11/2021	48,350	-1.50 ▼	-3.10	49,850	49,400	48,100	648,140	31,337,569,000
14/11/2021	49,850	2.50 ▲	5.02	47,350	49,950	47,350	16,500	822,525,000
12/11/2021	49,850	2.50 ▲	5.02	47,350	49,950	47,350	864,990	43,119,751,500
11/11/2021	47,350	-1.65 ▼	-3.48	49,000	48,950	47,000	1,213,630	57,465,380,500
10/11/2021	49,000	-1.70 ▼	-3.47	50,700	50,600	49,000	1,352,020	66,248,980,000
09/11/2021	50,700	-0.50 ▼	-0.99	51,200	51,800	50,600	675,780	34,262,046,000
08/11/2021	51,200	-0.30 ▼	-0.59	51,500	52,200	50,900	641,360	32,837,632,000
07/11/2021	51,500	0.30 ▲	0.58	51,200	52,300	50,200	804,900	41,452,350,000
05/11/2021	51,500	0.30 ▲	0.58	51,200	52,300	50,200	804,900	41,452,350,000
04/11/2021	50,500	-2.50 ▼	-4.95	53,000	53,600	50,500	1,830,540	92,442,270,000
03/11/2021	50,500	-2.50 ▼	-4.95	53,000	53,600	50,500	1,830,540	92,442,270,000
02/11/2021	53,000	-0.30 ▼	-0.57	53,300	54,700	52,600	1,091,280	57,837,840,000
01/11/2021	53,300	-1.10 ▼	-2.06	54,400	54,200	52,700	1,364,600	72,733,180,000
31/10/2021	54,400	-1.20 ▼	-2.21	55,600	55,500	53,500	1,931,430	105,069,792,000
29/10/2021	54,400	-1.20 ▼	-2.21	55,600	55,500	53,500	1,931,430	105,069,792,000
28/10/2021	55,600	0.40 ▲	0.72	55,200	56,500	54,500	600,510	33,388,356,000
27/10/2021	55,200	0.20 ▲	0.36	55,000	56,000	54,300	553,950	30,578,040,000
26/10/2021	55,000	2.80 ▲	5.09	52,200	55,000	51,000	1,013,770	55,757,350,000
25/10/2021	52,200	-3.20 ▼	-6.13	55,400	55,400	52,200	1,548,090	80,810,298,000
23/10/2021	55,400	-0.50 ▼	-0.90	55,900	56,400	55,000	568,920	31,518,168,000
22/10/2021	55,400	-0.50 ▼	-0.90	55,900	56,400	55,000	568,920	31,518,168,000
21/10/2021	55,900	0.20 ▲	0.36	55,700	56,100	54,800	688,230	38,472,057,000
20/10/2021	55,700	2.50 ▲	4.49	53,200	55,700	52,800	735,220	40,951,754,000
19/10/2021	53,200	0.40 ▲	0.75	52,800	53,700	51,900	591,330	31,458,756,000
18/10/2021	52,800	0.90 ▲	1.70	51,900	54,500	51,900	1,045,070	55,179,696,000
16/10/2021	51,900	2.60 ▲	5.01	49,300	52,000	49,600	956,630	49,649,097,000
15/10/2021	51,900	2.60 ▲	5.01	49,300	52,000	49,600	956,630	49,649,097,000
14/10/2021	49,300	0.75 ▲	1.52	48,550	49,750	48,500	686,960	33,867,128,000
13/10/2021	48,550	-0.25 ▼	-0.51	48,800	49,200	48,300	511,600	24,838,180,000
12/10/2021	48,800	-0.05 ▼	-0.10	48,800	49,100	48,400	733,920	35,815,296,000
11/10/2021	48,800	0.55 ▲	1.13	48,250	49,500	47,900	709,060	34,602,128,000
08/10/2021	48,250	-0.10 ▼	-0.21	48,250	48,700	47,700	702,740	33,907,205,000
07/10/2021	48,250	-0.05 ▼	-0.10	48,300	48,700	47,900	584,380	28,196,335,000
06/10/2021	48,300	0.90 ▲	1.86	47,400	48,600	47,600	693,320	33,487,356,000
05/10/2021	47,400	-0.40 ▼	-0.84	47,800	48,200	47,300	689,300	32,672,820,000
04/10/2021	47,800	3.00 ▲	6.28	44,800	47,850	45,500	1,119,950	53,533,610,000
01/10/2021	44,800	0.55 ▲	1.23	44,250	44,800	43,500	994,540	44,555,392,000
30/09/2021	44,250	0.30 ▲	0.68	43,950	44,950	43,900	589,460	26,083,605,000
29/09/2021	43,950	0.05 ▲	0.11	43,900	44,200	43,200	544,180	23,916,711,000
28/09/2021	43,900	1.90 ▲	4.33	42,000	44,200	41,200	746,790	32,784,081,000
27/09/2021	42,000	-2.40 ▼	-5.71	44,400	45,100	42,000	884,970	37,168,740,000
26/09/2021	44,400	-0.60 ▼	-1.35	45,000	44,900	43,800	741,000	32,900,400,000
24/09/2021	44,400	-0.60 ▼	-1.35	45,000	44,900	43,800	741,000	32,900,400,000
23/09/2021	45,000	-0.80 ▼	-1.78	45,800	46,850	44,600	793,430	35,704,350,000
22/09/2021	45,800	0.30 ▲	0.66	45,500	46,450	45,100	437,450	20,035,210,000
21/09/2021	45,500	1.95 ▲	4.29	43,550	45,500	42,600	915,740	41,666,170,000
20/09/2021	43,550	-1.55 ▼	-3.56	45,100	45,200	43,400	1,146,100	49,912,655,000
17/09/2021	45,100	1.45 ▲	3.22	43,650	46,300	43,600	881,450	39,753,395,000
16/09/2021	43,650	-0.20 ▼	-0.46	43,850	44,700	43,050	697,620	30,451,113,000
15/09/2021	43,850	2.85 ▲	6.50	41,000	43,850	40,650	1,282,980	56,258,673,000
14/09/2021	41,000	0.35 ▲	0.85	40,650	41,700	40,300	657,800	26,969,800,000
13/09/2021	40,650	-0.75 ▼	-1.85	41,400	41,350	40,300	866,520	35,224,038,000
11/09/2021	41,400	-0.25 ▼	-0.60	41,650	41,700	40,750	512,710	21,226,194,000
10/09/2021	41,400	-0.25 ▼	-0.60	41,650	41,700	40,750	512,710	21,226,194,000
09/09/2021	41,650	0.05 ▲	0.12	41,600	42,300	41,250	609,970	25,405,250,500
08/09/2021	41,600	1.00 ▲	2.40	40,600	41,750	40,000	940,710	39,133,536,000
07/09/2021	40,600	-1.00 ▼	-2.46	41,600	42,000	40,500	1,149,760	46,680,256,000
06/09/2021	41,600	2.15 ▲	5.17	39,450	42,000	39,600	872,480	36,295,168,000
05/09/2021	37,800	3.25 ▲	8.60	34,550	34,950	33,900	826,960	31,259,088,000
03/09/2021	34,600	0.05 ▲	0.14	34,550	34,950	33,900	750,950	25,982,870,000
01/09/2021	39,450	1.00 ▲	2.53	38,450	39,650	38,500	1,010,520	39,865,014,000
31/08/2021	38,450	0.25 ▲	0.65	38,200	39,250	38,000	1,066,740	41,016,153,000
30/08/2021	38,200	1.75 ▲	4.58	36,450	38,200	36,700	989,230	37,788,586,000
27/08/2021	36,450	0.35 ▲	0.96	36,100	36,750	35,500	644,610	23,496,034,500
26/08/2021	36,100	0.30 ▲	0.83	35,800	37,150	35,750	888,550	32,076,655,000
25/08/2021	35,800	2.30 ▲	6.42	33,500	35,800	33,400	1,104,800	39,551,840,000
24/08/2021	33,500	0.50 ▲	1.49	33,000	33,900	33,000	596,490	19,982,415,000
23/08/2021	33,000	0.05 ▲	0.15	33,000	35,000	33,000	716,560	23,646,480,000
20/08/2021	39,550	-2.35 ▼	-5.94	41,900	41,600	39,100	1,385,050	54,778,727,500
19/08/2021	41,900	-0.10 ▼	-0.24	42,000	42,450	41,600	504,280	21,129,332,000
18/08/2021	42,000	0.50 ▲	1.19	41,500	43,000	41,200	802,150	33,690,300,000
17/08/2021	41,500	2.00 ▲	4.82	39,500	41,500	39,100	1,426,690	59,207,635,000
16/08/2021	39,500	0.15 ▲	0.38	39,350	40,400	39,250	642,080	25,362,160,000
13/08/2021	39,350	0.85 ▲	2.16	38,500	39,350	37,750	826,910	32,538,908,500
12/08/2021	38,500	-1.05 ▼	-2.73	39,550	39,700	38,500	935,500	36,016,750,000
11/08/2021	39,550	-0.30 ▼	-0.76	39,850	40,900	39,350	681,950	26,971,122,500
10/08/2021	39,850	0.25 ▲	0.63	39,600	40,450	39,100	821,750	32,746,737,500
09/08/2021	39,600	1.60 ▲	4.04	38,000	39,600	37,600	940,220	37,232,712,000
06/08/2021	38,000	0.20 ▲	0.53	37,800	38,500	37,500	746,700	28,374,600,000
05/08/2021	37,800	1.60 ▲	4.23	36,200	37,800	36,100	826,960	31,259,088,000
04/08/2021	36,200	1.60 ▲	4.42	34,600	36,400	34,700	1,098,280	39,757,736,000
03/08/2021	34,600	0.05 ▲	0.14	34,550	34,950	33,900	750,950	25,982,870,000
02/08/2021	34,550	0.85 ▲	2.46	33,700	34,950	33,650	655,140	22,635,087,000
30/07/2021	33,700	0.50 ▲	1.48	33,200	34,000	33,400	669,260	22,554,062,000
29/07/2021	33,200	1.20 ▲	3.61	32,000	33,200	31,950	774,440	25,711,408,000
28/07/2021	32,000	0.30 ▲	0.94	31,700	32,250	31,550	383,630	12,276,160,000
27/07/2021	31,700	1.05 ▲	3.31	30,650	32,250	31,300	510,150	16,171,755,000
26/07/2021	30,650	-0.85 ▼	-2.77	31,500	31,400	29,950	541,920	16,609,848,000
23/07/2021	31,500	-0.50 ▼	-1.59	32,000	32,000	31,200	652,490	20,553,435,000
21/07/2021	31,350	0.80 ▲	2.55	30,550	32,350	29,900	361,620	11,336,787,000
20/07/2021	31,800	1.25 ▲	3.93	30,550	32,350	29,900	648,800	20,631,840,000
19/07/2021	30,550	-2.25 ▼	-7.36	32,800	31,950	30,550	603,960	18,450,978,000
17/07/2021	32,800	-0.05 ▼	-0.15	32,800	33,300	32,700	229,110	7,514,808,000
16/07/2021	32,800	-0.05 ▼	-0.15	32,800	33,300	32,700	229,110	7,514,808,000
15/07/2021	32,800	0.60 ▲	1.83	32,200	32,950	32,050	346,160	11,354,048,000
14/07/2021	32,200	0.95 ▲	2.95	31,250	33,300	31,500	940,440	30,282,168,000
13/07/2021	31,250	0.65 ▲	2.08	30,600	31,500	30,000	403,050	12,595,312,500
12/07/2021	30,600	-2.30 ▼	-7.52	32,900	31,900	30,600	519,900	15,908,940,000
09/07/2021	32,900	-1.50 ▼	-4.56	34,400	34,400	32,100	482,990	15,890,371,000
08/07/2021	34,400	-0.50 ▼	-1.45	34,900	35,300	33,500	376,730	12,959,512,000
07/07/2021	34,900	0.65 ▲	1.86	34,250	35,500	33,200	518,290	18,088,321,000
06/07/2021	34,250	-2.55 ▼	-7.45	36,800	37,450	34,250	720,200	24,666,850,000
05/07/2021	36,800	0.05 ▲	0.14	36,750	37,500	36,200	368,940	13,576,992,000
02/07/2021	36,750	0.35 ▲	0.95	36,400	36,800	36,200	496,020	18,228,735,000
01/07/2021	36,400	0.90 ▲	2.47	35,500	37,200	35,500	813,450	29,609,580,000
30/06/2021	35,500	0.05 ▲	0.14	35,450	35,800	35,200	273,610	9,713,155,000
29/06/2021	35,450	-0.05 ▼	-0.14	35,500	36,500	34,750	346,830	12,295,123,500
28/06/2021	35,500	2.30 ▲	6.48	33,200	35,500	34,100	1,057,350	37,535,925,000
25/06/2021	33,200	1.15 ▲	3.46	32,050	33,200	32,100	424,230	14,084,436,000
24/06/2021	32,050	-0.05 ▼	-0.16	32,050	32,600	31,900	328,680	10,534,194,000
23/06/2021	32,050	-0.05 ▼	-0.16	32,100	32,800	32,050	280,140	8,978,487,000
22/06/2021	32,100	-0.85 ▼	-2.65	32,950	33,500	32,100	219,770	7,054,617,000
21/06/2021	32,950	1.35 ▲	4.10	33,250	33,800	32,800	271,300	8,939,335,000
18/06/2021	33,250	1.65 ▲	4.96	31,600	33,500	31,850	444,770	14,788,602,500
17/06/2021	31,600	-0.10 ▼	-0.32	31,700	31,700	30,600	202,070	6,385,412,000
16/06/2021	31,700	-0.95 ▼	-3.00	32,650	32,750	31,000	236,660	7,502,122,000
15/06/2021	32,600	0.05 ▲	0.15	32,550	32,700	32,200	86,930	2,833,918,000
14/06/2021	32,550	0.65 ▲	2.00	31,900	32,900	31,900	324,790	10,571,914,500
11/06/2021	31,900	1.80 ▲	5.64	30,100	32,000	30,100	308,140	9,829,666,000
10/06/2021	30,100	-1.40 ▼	-4.65	31,500	31,900	30,000	340,930	10,261,993,000
09/06/2021	31,500	0.05 ▲	0.16	31,450	31,900	30,600	405,220	12,764,430,000
08/06/2021	31,450	-2.35 ▼	-7.47	33,800	33,750	31,450	542,920	17,074,834,000
07/06/2021	33,800	-1.15 ▼	-3.40	34,950	35,300	32,550	378,240	12,784,512,000
04/06/2021	34,950	0.90 ▲	2.58	34,050	35,000	34,200	363,980	12,721,101,000
03/06/2021	34,050	0.35 ▲	1.03	33,700	34,200	33,700	405,760	13,816,128,000
02/06/2021	33,700	0.15 ▲	0.45	33,550	34,200	32,350	493,950	16,646,115,000
01/06/2021	33,550	0.60 ▲	1.79	32,950	34,200	33,300	350,770	11,768,333,500
31/05/2021	32,950	9.70 ▲	29.44	31,700	33,000	32,000	584,980	19,275,091,000
28/05/2021	31,700	0.40 ▲	1.26	31,300	32,000	31,250	430,210	13,637,657,000
27/05/2021	31,300	-0.25 ▼	-0.80	31,550	32,100	31,100	438,080	13,711,904,000
26/05/2021	31,550	-0.20 ▼	-0.63	31,750	32,000	31,050	414,220	13,068,641,000
25/05/2021	31,750	1.15 ▲	3.62	30,600	32,000	30,500	619,230	19,660,552,500
24/05/2021	30,600	0.10 ▲	0.33	30,500	31,000	30,500	321,920	9,850,752,000
23/05/2021	30,500	-0.40 ▼	-1.31	30,900	30,900	30,100	352,190	10,741,795,000
21/05/2021	30,500	-0.40 ▼	-1.31	30,900	30,900	30,100	352,190	10,741,795,000
20/05/2021	30,900	-0.45 ▼	-1.46	31,350	31,000	30,500	473,650	14,635,785,000
19/05/2021	31,350	0.20 ▲	0.64	31,150	31,900	31,150	502,740	15,760,899,000
18/05/2021	31,150	0.90 ▲	2.89	30,250	31,500	30,500	445,090	13,864,553,500
17/05/2021	30,250	-0.30 ▼	-0.99	30,550	30,500	29,400	649,590	19,650,097,500
16/05/2021	30,550	-1.25 ▼	-4.09	31,800	31,750	30,250	901,590	27,543,574,500
14/05/2021	30,550	-1.25 ▼	-4.09	31,800	31,750	30,250	901,590	27,543,574,500
13/05/2021	31,800	-0.10 ▼	-0.31	31,900	32,500	31,600	503,570	16,013,526,000
12/05/2021	31,900	0.40 ▲	1.25	31,500	32,000	31,050	720,640	22,988,416,000
11/05/2021	31,500	-0.60 ▼	-1.90	32,100	32,850	31,300	937,210	29,522,115,000
10/05/2021	32,100	2.10 ▲	6.54	30,000	32,100	29,950	1,035,850	33,250,785,000
09/05/2021	30,000	1.90 ▲	6.33	28,100	30,050	27,650	869,530	26,085,900,000
07/05/2021	30,000	1.90 ▲	6.33	28,100	30,050	27,650	869,530	26,085,900,000
06/05/2021	28,100	0.50 ▲	1.78	27,600	28,500	27,150	664,050	18,659,805,000
05/05/2021	27,600	0.10 ▲	0.36	27,500	28,350	27,500	533,180	14,715,768,000
04/05/2021	27,500	1.50 ▲	5.45	26,000	27,500	25,000	678,040	18,646,100,000
03/05/2021	25,650	1.65 ▲	6.43	24,000	25,650	22,350	1,030	26,419,500
30/04/2021	26,000	0.50 ▲	1.92	25,500	26,300	25,650	399,690	10,391,940,000
29/04/2021	26,000	0.50 ▲	1.92	25,500	26,300	25,650	399,690	10,391,940,000
28/04/2021	25,500	0.25 ▲	0.98	25,250	26,200	25,250	248,210	6,329,355,000
27/04/2021	25,250	0.50 ▲	1.98	24,750	25,700	23,800	323,400	8,165,850,000
26/04/2021	24,750	-1.10 ▼	-4.44	25,850	26,300	24,700	351,510	8,699,872,500
23/04/2021	25,850	0.75 ▲	2.90	25,100	26,000	24,000	334,460	8,645,791,000
22/04/2021	25,100	-1.80 ▼	-7.17	26,900	26,900	25,100	662,650	16,632,515,000
21/04/2021	26,900	-0.10 ▼	-0.37	27,000	28,000	26,600	981,240	26,395,356,000
20/04/2021	26,900	-0.10 ▼	-0.37	27,000	28,000	26,600	981,240	26,395,356,000
19/04/2021	27,000	1.50 ▲	5.56	25,500	27,100	25,500	568,180	15,340,860,000
16/04/2021	25,500	0.15 ▲	0.59	25,350	25,950	24,900	474,430	12,097,965,000
15/04/2021	25,350	0.65 ▲	2.56	24,700	25,550	24,600	618,420	15,676,947,000
14/04/2021	24,700	0.40 ▲	1.62	24,300	24,800	23,950	450,220	11,120,434,000
13/04/2021	24,300	-0.55 ▼	-2.26	24,850	24,950	24,250	519,020	12,612,186,000
12/04/2021	24,850	2.85 ▲	11.47	24,650	24,900	24,600	428,270	10,642,509,500
09/04/2021	24,650	0.30 ▲	1.22	24,350	24,800	24,200	348,560	8,592,004,000
08/04/2021	24,350	0.10 ▲	0.41	24,250	24,600	24,100	256,080	6,235,548,000
07/04/2021	24,250	0.55 ▲	2.27	23,700	24,300	23,600	376,880	9,139,340,000
06/04/2021	23,700	-0.35 ▼	-1.48	24,050	24,050	23,450	364,750	8,644,575,000
05/04/2021	24,050	0.25 ▲	1.04	23,800	24,050	23,350	481,740	11,585,847,000
02/04/2021	23,800	-0.20 ▼	-0.84	24,000	24,300	23,800	321,650	7,655,270,000
01/04/2021	24,000	0.10 ▲	0.42	23,900	24,100	23,800	401,140	9,627,360,000
31/03/2021	23,900	0.65 ▲	2.72	23,250	24,400	23,400	645,420	15,425,538,000
30/03/2021	23,250	0.75 ▲	3.23	22,500	23,300	22,500	503,030	11,695,447,500
29/03/2021	22,500	0.70 ▲	3.11	21,800	22,500	21,850	393,790	8,860,275,000
26/03/2021	21,800	0.10 ▲	0.46	21,700	22,100	20,500	408,360	8,902,248,000
25/03/2021	21,700	-0.10 ▼	-0.46	21,700	22,000	21,400	262,670	5,699,939,000
24/03/2021	21,700	-0.85 ▼	-3.92	22,550	22,400	21,300	452,300	9,814,910,000
23/03/2021	22,550	-0.60 ▼	-2.66	23,150	23,350	21,800	671,530	15,143,001,500
22/03/2021	23,150	-0.20 ▼	-0.86	23,150	23,500	22,800	349,350	8,087,452,500
19/03/2021	23,150	0.50 ▲	2.16	22,650	23,350	22,500	370,710	8,581,936,500
18/03/2021	22,650	0.65 ▲	2.87	22,000	22,800	22,200	461,930	10,462,714,500
17/03/2021	22,000	0.05 ▲	0.23	21,950	22,200	21,800	386,090	8,493,980,000
16/03/2021	21,950	0.30 ▲	1.37	21,650	22,200	21,600	530,620	11,647,109,000
15/03/2021	21,650	-0.15 ▼	-0.69	21,800	21,800	21,400	411,350	8,905,727,500
12/03/2021	21,800	-0.20 ▼	-0.92	22,000	22,300	21,400	533,070	11,620,926,000
11/03/2021	22,000	0.45 ▲	2.05	21,550	22,050	21,300	688,930	15,156,460,000
10/03/2021	21,550	0.05 ▲	0.23	21,500	21,700	21,000	715,800	15,425,490,000
09/03/2021	21,500	-0.15 ▼	-0.70	21,650	22,700	21,100	725,670	15,601,905,000
08/03/2021	21,650	1.40 ▲	6.47	20,250	21,650	20,250	1,084,230	23,473,579,500
05/03/2021	20,250	0.35 ▲	1.73	19,900	20,400	19,400	581,930	11,784,082,500
04/03/2021	19,900	-0.35 ▼	-1.76	20,250	20,500	19,300	767,760	15,278,424,000
03/03/2021	20,250	1.15 ▲	5.68	19,100	20,400	18,650	1,027,310	20,803,027,500
02/03/2021	19,100	0.25 ▲	1.31	18,850	19,500	18,750	685,090	13,085,219,000
01/03/2021	18,850	1.20 ▲	6.37	17,650	18,850	18,400	860,780	16,225,703,000
26/02/2021	17,650	1.15 ▲	6.52	16,500	17,650	16,250	1,565,940	27,638,841,000
25/02/2021	16,500	0.20 ▲	1.21	16,300	16,550	16,250	442,090	7,294,485,000
24/02/2021	16,300	-0.20 ▼	-1.23	16,500	16,700	16,000	441,380	7,194,494,000
23/02/2021	16,500	0.15 ▲	0.91	16,350	16,650	16,300	364,880	6,020,520,000
22/02/2021	16,350	0.15 ▲	0.92	16,200	16,800	16,150	424,990	6,948,586,500
19/02/2021	16,200	0.50 ▲	3.09	15,700	16,450	15,400	557,440	9,030,528,000
18/02/2021	15,700	-0.20 ▼	-1.27	15,900	16,050	15,600	245,450	3,853,565,000
17/02/2021	15,900	0.90 ▲	5.66	15,000	15,900	15,200	292,080	4,644,072,000
10/02/2021	15,000	0.40 ▲	2.67	14,600	15,100	14,400	211,020	3,165,300,000
09/02/2021	15,000	0.40 ▲	2.67	14,600	15,100	14,400	211,020	3,165,300,000
08/02/2021	14,600	-0.80 ▼	-5.48	15,400	15,400	14,350	364,830	5,326,518,000
05/02/2021	15,400	0.10 ▲	0.65	15,300	15,500	15,100	263,640	4,060,056,000
05/01/2021	16,100	0.10 ▲	0.62	16,000	16,350	15,750	133,130	2,143,393,000
04/01/2021	16,000	1.00 ▲	6.25	15,000	16,050	15,150	910,790	14,572,640,000
01/01/2021	15,000	0.20 ▲	1.33	14,800	15,000	14,650	2,923,370	43,850,550,000
31/12/2020	15,000	0.20 ▲	1.33	14,800	15,000	14,650	2,923,370	43,850,550,000
30/12/2020	14,800	-0.25 ▼	-1.69	15,050	15,100	14,750	4,140,590	61,280,732,000
29/12/2020	15,050	-0.10 ▼	-0.66	15,200	15,300	15,050	369,989	5,568,334,450
28/12/2020	15,200	0.00 ■■	0.00	15,150	15,600	15,000	488,388	7,423,497,600
27/12/2020	15,150	0.00 ■■	0.00	15,200	15,250	14,600	580,268	8,791,060,200
25/12/2020	15,150	0.00 ■■	0.00	15,200	15,250	14,600	580,268	8,791,060,200
24/12/2020	15,200	-0.10 ▼	-0.66	15,300	15,500	14,400	483,779	7,353,440,800
23/12/2020	15,300	0.10 ▲	0.65	15,200	16,000	15,100	524,961	8,031,903,300
22/12/2020	15,200	0.30 ▲	1.97	14,900	15,400	14,700	595,644	9,053,788,800
21/12/2020	14,900	-0.30 ▼	-2.01	15,150	15,300	14,650	520,130	7,749,937,000
20/12/2020	15,150	0.20 ▲	1.32	15,000	15,250	14,900	498,209	7,547,866,350
18/12/2020	15,150	0.20 ▲	1.32	15,000	15,250	14,900	498,209	7,547,866,350
17/12/2020	15,000	0.30 ▲	2.00	14,750	15,500	14,700	596,014	8,940,210,000
16/12/2020	14,750	0.40 ▲	2.71	14,400	14,750	14,350	497,550	7,338,862,500
15/12/2020	14,400	-0.20 ▼	-1.39	14,550	14,600	14,150	585,730	8,434,512,000
14/12/2020	14,550	0.20 ▲	1.37	14,400	14,800	14,550	580,122	8,440,775,100
13/12/2020	14,400	0.70 ▲	4.86	13,700	14,400	13,650	539,045	7,762,248,000
11/12/2020	14,400	0.70 ▲	4.86	13,700	14,400	13,650	539,045	7,762,248,000
10/12/2020	13,700	-0.60 ▼	-4.38	14,250	14,300	13,600	895,046	12,262,130,200
09/12/2020	14,250	0.10 ▲	0.70	14,150	14,800	13,900	605,470	8,627,947,500
08/12/2020	14,150	0.20 ▲	1.41	13,950	14,300	13,650	546,867	7,738,168,050
07/12/2020	13,950	0.90 ▲	6.45	13,050	13,950	13,100	758,887	10,586,473,650
04/12/2020	12,350	0.05 ▲	0.40	12,350	12,500	12,250	3,151,170	38,916,949,500
03/12/2020	12,350	0.50 ▲	4.05	11,850	12,450	11,750	575,472	7,107,079,200
02/12/2020	11,850	-0.30 ▼	-2.53	12,100	12,200	11,750	423,394	5,017,218,900
01/12/2020	12,100	0.30 ▲	2.48	11,850	12,150	11,450	469,443	5,680,260,300
30/11/2020	12,200	0.10 ▲	0.82	12,100	12,700	12,150	6,933,330	84,586,626,000
27/11/2020	12,200	0.10 ▲	0.82	12,100	12,700	12,150	6,933,330	84,586,626,000
26/11/2020	12,100	0.75 ▲	6.20	11,350	12,100	10,800	6,692,890	80,983,969,000
25/11/2020	11,350	-0.35 ▼	-3.08	11,700	11,850	11,350	4,070,050	46,195,067,500
24/11/2020	11,700	-0.10 ▼	-0.85	11,800	12,100	11,350	5,825,610	68,159,637,000
23/11/2020	11,800	0.05 ▲	0.42	11,750	12,250	11,300	7,129,120	84,123,616,000
20/11/2020	11,750	-0.40 ▼	-3.40	12,200	12,050	11,650	653,986	7,684,335,500
19/11/2020	12,200	0.00 ■■	0.00	12,150	12,850	11,500	692,807	8,452,245,400
18/11/2020	12,150	0.75 ▲	6.17	11,400	12,150	11,600	11,281,990	137,076,178,500
17/11/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,950	849,002	9,678,622,800
16/11/2020	10,700	0.70 ▲	6.54	10,000	10,700	9,950	997,808	10,676,545,600
13/11/2020	10,000	0.20 ▲	2.00	9,840	10,300	9,900	394,922	3,949,220,000
12/11/2020	9,840	0.60 ▲	6.10	9,200	9,840	9,700	847,020	8,334,676,800
11/11/2020	9,200	0.60 ▲	6.52	8,600	9,200	8,570	854,342	7,859,946,400
10/11/2020	8,600	0.00 ■■	0.00	8,620	8,780	8,590	141,187	1,214,208,200
09/11/2020	8,620	0.30 ▲	3.48	8,330	8,640	8,340	263,322	2,269,835,640
06/11/2020	8,330	0.00 ■■	0.00	8,340	8,360	8,250	164,225	1,367,994,250
05/11/2020	8,340	-0.10 ▼	-1.20	8,460	8,500	8,300	170,476	1,421,769,840
04/11/2020	8,460	0.00 ■■	0.00	8,420	8,540	8,410	121,751	1,030,013,460
03/11/2020	8,420	0.00 ■■	0.00	8,420	8,570	8,400	151,155	1,272,725,100
02/11/2020	8,420	0.20 ▲	2.38	8,200	8,440	8,200	97,371	819,863,820
30/10/2020	8,200	-0.10 ▼	-1.22	8,300	8,500	8,200	248,337	2,036,363,400
29/10/2020	8,300	-0.20 ▼	-2.41	8,470	8,500	8,000	228,411	1,895,811,300
28/10/2020	8,470	-0.40 ▼	-4.72	8,830	8,850	8,420	340,521	2,884,212,870
27/10/2020	8,830	0.10 ▲	1.13	8,700	8,970	8,800	423,700	3,741,271,000
26/10/2020	8,700	0.00 ■■	0.00	8,690	8,800	8,680	279,916	2,435,269,200
25/10/2020	8,690	0.00 ■■	0.00	8,640	8,830	8,640	203,112	1,765,043,280
23/10/2020	8,690	0.00 ■■	0.00	8,640	8,830	8,640	203,112	1,765,043,280
22/10/2020	8,640	0.00 ■■	0.00	8,680	8,670	8,500	123,666	1,068,474,240
21/10/2020	8,680	-0.20 ▼	-2.30	8,860	8,960	8,660	216,743	1,881,329,240
20/10/2020	8,860	0.20 ▲	2.26	8,660	8,950	8,660	353,175	3,129,130,500
19/10/2020	8,660	0.10 ▲	1.15	8,560	8,670	8,560	201,472	1,744,747,520
18/10/2020	8,560	0.10 ▲	1.17	8,460	8,620	8,470	212,702	1,820,729,120
16/10/2020	8,560	0.10 ▲	1.17	8,460	8,620	8,470	212,702	1,820,729,120
15/10/2020	8,460	0.02 ▲	0.24	8,440	8,590	8,440	1,644,980	13,916,530,800
14/10/2020	8,440	-0.10 ▼	-1.18	8,560	8,560	8,400	197,097	1,663,498,680
13/10/2020	8,560	0.00 ■■	0.00	8,570	8,580	8,520	155,265	1,329,068,400
12/10/2020	8,570	-0.10 ▼	-1.17	8,650	8,750	8,500	260,205	2,229,956,850
11/10/2020	8,650	0.20 ▲	2.31	8,450	8,800	8,300	392,698	3,396,837,700
09/10/2020	8,650	0.20 ▲	2.31	8,450	8,800	8,300	392,698	3,396,837,700
08/10/2020	8,450	0.00 ■■	0.00	8,420	8,500	8,380	232,186	1,961,971,700
07/10/2020	8,420	0.20 ▲	2.38	8,270	8,620	8,250	416,153	3,504,008,260
06/10/2020	8,270	0.00 ■■	0.00	8,270	8,350	8,240	234,154	1,936,453,580
05/10/2020	8,270	0.00 ■■	0.00	8,250	8,400	8,250	284,737	2,354,774,990
04/10/2020	8,250	-0.10 ▼	-1.21	8,370	8,420	7,990	311,526	2,570,089,500
02/10/2020	8,250	-0.10 ▼	-1.21	8,370	8,420	7,990	311,526	2,570,089,500
01/10/2020	8,370	0.00 ■■	0.00	8,370	8,460	8,360	280,952	2,351,568,240
30/09/2020	8,370	0.00 ■■	0.00	8,340	8,450	8,020	272,115	2,277,602,550
29/09/2020	8,340	-0.20 ▼	-2.40	8,550	8,620	8,320	415,054	3,461,550,360
28/09/2020	8,550	0.20 ▲	2.34	8,390	8,580	8,400	317,825	2,717,403,750
25/09/2020	8,390	0.10 ▲	1.19	8,310	8,460	8,200	351,261	2,947,079,790
24/09/2020	8,310	0.30 ▲	3.61	8,000	8,470	7,950	471,626	3,919,212,060
23/09/2020	8,000	0.00 ■■	0.00	7,950	8,050	7,940	177,400	1,419,200,000
22/09/2020	7,950	-0.10 ▼	-1.26	8,010	8,060	7,930	308,222	2,450,364,900
21/09/2020	8,010	0.00 ■■	0.00	8,010	8,200	8,010	253,026	2,026,738,260
18/09/2020	8,010	0.10 ▲	1.25	7,950	8,050	7,940	240,436	1,925,892,360
17/09/2020	7,950	0.00 ■■	0.00	7,930	8,120	7,850	364,057	2,894,253,150
16/09/2020	7,930	0.00 ■■	0.00	7,930	7,980	7,880	229,917	1,823,241,810
15/09/2020	7,930	0.00 ■■	0.00	7,900	8,080	7,900	293,063	2,323,989,590
14/09/2020	7,900	0.30 ▲	3.80	7,650	7,940	7,700	326,804	2,581,751,600
11/09/2020	7,650	-0.10 ▼	-1.31	7,730	7,810	7,630	151,377	1,158,034,050
10/09/2020	7,730	-0.10 ▼	-1.29	7,790	7,850	7,730	147,274	1,138,428,020
09/09/2020	7,790	0.16 ▲	2.05	7,630	7,820	7,500	1,467,400	11,431,046,000
08/09/2020	7,630	0.10 ▲	1.31	7,540	7,690	7,540	146,100	1,114,743,000
07/09/2020	7,540	0.10 ▲	1.33	7,400	7,840	7,400	339,784	2,561,971,360
04/09/2020	7,400	-0.10 ▼	-1.35	7,500	7,460	7,320	133,006	984,244,400
03/09/2020	7,500	0.00 ■■	0.00	7,550	7,650	7,410	279,314	2,094,855,000
02/09/2020	7,550	0.10 ▲	1.32	7,470	7,620	7,410	212,041	1,600,909,550
01/09/2020	7,550	0.10 ▲	1.32	7,470	7,620	7,410	212,041	1,600,909,550
31/08/2020	7,470	0.00 ■■	0.00	7,500	7,640	7,440	187,022	1,397,054,340
28/08/2020	7,500	0.20 ▲	2.67	7,340	7,680	7,320	202,903	1,521,772,500
27/08/2020	7,340	-0.10 ▼	-1.36	7,400	7,410	7,300	116,399	854,368,660
26/08/2020	7,400	0.50 ▲	6.76	6,930	7,410	6,920	338,266	2,503,168,400
25/08/2020	6,930	0.00 ■■	0.00	6,930	7,010	6,920	112,941	782,681,130
24/08/2020	6,930	0.00 ■■	0.00	6,930	7,020	6,930	181,239	1,255,986,270
21/08/2020	6,930	0.10 ▲	1.44	6,850	6,930	6,800	91,902	636,880,860
20/08/2020	6,850	0.00 ■■	0.00	6,890	6,900	6,820	68,376	468,375,600
19/08/2020	6,890	0.00 ■■	0.00	6,920	6,980	6,890	94,865	653,619,850
18/08/2020	6,920	0.10 ▲	1.45	6,800	6,970	6,750	233,207	1,613,792,440
17/08/2020	6,800	0.10 ▲	1.47	6,660	6,800	6,660	39,115	265,982,000
14/08/2020	6,660	-0.10 ▼	-1.50	6,760	6,800	6,640	75,247	501,145,020
13/08/2020	6,760	0.00 ■■	0.00	6,800	6,830	6,750	100,808	681,462,080
12/08/2020	6,800	0.00 ■■	0.00	6,800	6,950	6,770	56,923	387,076,400
11/08/2020	6,800	-0.20 ▼	-2.94	7,000	7,100	6,660	183,481	1,247,670,800
10/08/2020	7,000	0.00 ■■	0.00	6,950	7,150	6,950	104,565	731,955,000
07/08/2020	6,950	0.10 ▲	1.44	6,870	7,070	6,800	99,271	689,933,450
06/08/2020	6,870	0.00 ■■	0.00	6,870	6,900	6,750	76,806	527,657,220
05/08/2020	6,870	0.40 ▲	5.82	6,500	6,870	6,500	136,021	934,464,270
04/08/2020	6,500	0.00 ■■	0.00	6,500	6,700	6,480	108,691	706,491,500
03/08/2020	6,500	0.30 ▲	4.62	6,190	6,550	6,200	146,915	954,947,500
31/07/2020	6,190	-0.10 ▼	-1.62	6,300	6,270	6,070	35,560	220,116,400
30/07/2020	6,300	0.10 ▲	1.59	6,240	6,400	6,240	38,031	239,595,300
29/07/2020	6,240	-0.20 ▼	-3.21	6,400	6,350	6,110	84,820	529,276,800
28/07/2020	6,400	0.30 ▲	4.69	6,100	6,400	5,750	115,666	740,262,400
27/07/2020	6,100	-0.50 ▼	-8.20	6,550	6,350	6,100	204,849	1,249,578,900
26/07/2020	6,550	-0.50 ▼	-7.63	7,040	7,050	6,550	264,684	1,733,680,200
24/07/2020	6,550	-0.50 ▼	-7.63	7,040	7,050	6,550	264,684	1,733,680,200
23/07/2020	7,040	-0.10 ▼	-1.42	7,110	7,130	7,000	58,785	413,846,400
22/07/2020	7,110	0.00 ■■	0.00	7,070	7,200	7,070	36,549	259,863,390
21/07/2020	7,070	0.00 ■■	0.00	7,110	7,150	6,950	86,287	610,049,090
20/07/2020	7,110	-0.10 ▼	-1.41	7,210	7,250	7,110	106,830	759,561,300
19/07/2020	7,210	0.00 ■■	0.00	7,200	7,250	7,170	67,291	485,168,110
17/07/2020	7,210	0.00 ■■	0.00	7,200	7,250	7,170	67,291	485,168,110
16/07/2020	7,200	0.00 ■■	0.00	7,250	7,300	7,200	61,554	443,188,800
15/07/2020	7,250	0.00 ■■	0.00	7,260	7,350	7,240	79,779	578,397,750
14/07/2020	7,260	-0.10 ▼	-1.38	7,320	7,350	7,250	50,756	368,488,560
13/07/2020	7,320	0.10 ▲	1.37	7,270	7,360	7,260	43,830	320,835,600
12/07/2020	7,270	-0.10 ▼	-1.38	7,350	7,380	7,240	92,992	676,051,840
10/07/2020	7,270	-0.10 ▼	-1.38	7,350	7,380	7,240	92,992	676,051,840
09/07/2020	7,350	0.00 ■■	0.00	7,350	7,450	7,340	91,817	674,854,950
08/07/2020	7,350	-0.10 ▼	-1.36	7,450	7,460	7,350	83,965	617,142,750
07/07/2020	7,450	0.10 ▲	1.34	7,320	7,520	7,400	184,010	1,370,874,500
06/07/2020	7,320	0.10 ▲	1.37	7,220	7,380	7,250	88,521	647,973,720
05/07/2020	7,220	0.00 ■■	0.00	7,220	7,250	7,190	70,674	510,266,280
03/07/2020	7,220	0.00 ■■	0.00	7,220	7,250	7,190	70,674	510,266,280
02/07/2020	7,220	0.00 ■■	0.00	7,250	7,350	7,200	87,369	630,804,180
01/07/2020	7,250	0.10 ▲	1.38	7,140	7,310	7,050	130,181	943,812,250
30/06/2020	7,140	-0.40 ▼	-5.60	7,580	7,770	7,100	167,711	1,197,456,540
29/06/2020	7,580	-0.30 ▼	-3.96	7,860	7,750	7,400	196,794	1,491,698,520
28/06/2020	7,860	-0.06 ▼	-0.76	7,920	7,990	7,840	2,072,560	16,290,321,600
26/06/2020	7,860	-0.06 ▼	-0.76	7,920	7,990	7,840	2,072,560	16,290,321,600
25/06/2020	7,920	0.20 ▲	2.53	7,770	8,000	7,580	240,759	1,906,811,280
24/06/2020	7,770	0.00 ■■	0.00	7,800	7,950	7,770	144,106	1,119,703,620
23/06/2020	7,800	-0.20 ▼	-2.56	7,960	8,000	7,780	253,935	1,980,693,000
22/06/2020	7,960	0.00 ■■	0.00	7,990	8,120	7,900	185,061	1,473,085,560
19/06/2020	7,990	0.20 ▲	2.50	7,830	8,070	7,900	123,377	985,782,230
18/06/2020	7,830	0.10 ▲	1.28	7,770	7,860	7,720	123,653	968,202,990
17/06/2020	7,770	0.04 ▲	0.51	7,770	8,000	7,700	1,815,950	14,109,931,500
16/06/2020	7,770	0.10 ▲	1.29	7,700	7,860	7,680	162,412	1,261,941,240
15/06/2020	7,700	-0.40 ▼	-5.19	8,110	8,200	7,700	258,687	1,991,889,900
14/06/2020	8,110	0.00 ■■	0.00	8,100	8,110	7,620	407,426	3,304,224,860
12/06/2020	8,110	0.00 ■■	0.00	8,100	8,110	7,620	407,426	3,304,224,860
11/06/2020	8,100	-0.30 ▼	-3.70	8,380	8,610	8,100	425,672	3,447,943,200
10/06/2020	8,380	0.00 ■■	0.00	8,400	8,410	8,250	362,491	3,037,674,580
09/06/2020	8,420	0.10 ▲	1.19	8,310	8,500	8,190	371,254	3,125,958,680
08/06/2020	8,310	0.30 ▲	3.61	8,030	8,370	8,190	426,142	3,541,240,020
06/06/2020	8,030	0.30 ▲	3.74	7,720	8,140	7,660	458,817	3,684,300,510
05/06/2020	8,030	0.30 ▲	3.74	7,720	8,140	7,660	458,817	3,684,300,510
04/06/2020	7,720	-0.10 ▼	-1.30	7,830	7,890	7,720	322,132	2,486,859,040
03/06/2020	7,830	0.00 ■■	0.00	7,860	7,870	7,720	234,303	1,834,592,490
02/06/2020	7,860	-0.10 ▼	-1.27	7,950	7,980	7,790	278,719	2,190,731,340
01/06/2020	7,950	0.30 ▲	3.77	7,680	7,980	7,700	376,772	2,995,337,400
31/05/2020	7,680	0.00 ■■	0.00	7,710	7,800	7,680	270,417	2,076,802,560
29/05/2020	7,680	0.00 ■■	0.00	7,710	7,800	7,680	270,417	2,076,802,560
28/05/2020	7,710	0.00 ■■	0.00	7,720	7,820	7,700	248,830	1,918,479,300
27/05/2020	7,720	0.00 ■■	0.00	7,730	7,820	7,680	444,562	3,432,018,640
26/05/2020	7,730	0.00 ■■	0.00	7,700	7,900	7,660	269,116	2,080,266,680
25/05/2020	7,700	0.30 ▲	3.90	7,440	7,910	7,570	402,560	3,099,712,000
24/05/2020	7,440	0.30 ▲	4.03	7,140	7,460	7,250	550,861	4,098,405,840
22/05/2020	7,440	0.30 ▲	4.03	7,140	7,460	7,250	550,861	4,098,405,840
21/05/2020	7,140	0.00 ■■	0.00	7,170	7,240	7,100	172,889	1,234,427,460
20/05/2020	7,170	-0.10 ▼	-1.39	7,290	7,300	7,000	115,293	826,650,810
19/05/2020	7,290	0.00 ■■	0.00	7,260	7,510	7,280	270,360	1,970,924,400
18/05/2020	7,260	0.30 ▲	4.13	7,000	7,380	6,850	288,038	2,091,155,880
17/05/2020	7,000	-0.30 ▼	-4.29	7,250	7,270	6,900	239,107	1,673,749,000
15/05/2020	7,000	-0.30 ▼	-4.29	7,250	7,270	6,900	239,107	1,673,749,000
14/05/2020	7,250	0.00 ■■	0.00	7,270	7,510	7,150	152,607	1,106,400,750
13/05/2020	7,270	0.40 ▲	5.50	6,850	7,320	6,850	427,073	3,104,820,710
12/05/2020	6,850	0.20 ▲	2.92	6,650	6,880	6,530	306,449	2,099,175,650
11/05/2020	6,650	0.00 ■■	0.00	6,660	6,900	6,550	137,679	915,565,350
10/05/2020	6,660	-0.10 ▼	-1.50	6,770	6,830	6,660	200,929	1,338,187,140
08/05/2020	6,660	-0.10 ▼	-1.50	6,770	6,830	6,660	200,929	1,338,187,140
07/05/2020	6,770	0.10 ▲	1.48	6,650	6,830	6,660	203,501	1,377,701,770
06/05/2020	6,650	0.10 ▲	1.50	6,550	6,670	6,530	164,347	1,092,907,550
05/05/2020	6,550	0.00 ■■	0.00	6,550	6,900	6,530	122,655	803,390,250
04/05/2020	6,550	0.10 ▲	1.53	6,470	6,640	6,400	234,278	1,534,520,900
01/05/2020	6,470	-0.10 ▼	-1.55	6,600	6,500	6,320	175,734	1,136,998,980
30/04/2020	6,470	-0.10 ▼	-1.55	6,600	6,500	6,320	175,734	1,136,998,980
29/04/2020	6,470	-0.10 ▼	-1.55	6,600	6,500	6,320	175,734	1,136,998,980
28/04/2020	6,600	-0.10 ▼	-1.52	6,660	6,800	6,400	126,379	834,101,400
27/04/2020	6,660	0.40 ▲	6.01	6,230	6,660	6,500	294,318	1,960,157,880
26/04/2020	6,230	0.40 ▲	6.42	5,830	6,230	5,850	302,925	1,887,222,750
24/04/2020	6,230	0.40 ▲	6.42	5,830	6,230	5,850	302,925	1,887,222,750
23/04/2020	5,830	0.20 ▲	3.43	5,650	6,030	5,790	76,902	448,338,660
22/04/2020	5,650	0.30 ▲	5.31	5,320	5,690	5,210	132,009	745,850,850
21/04/2020	5,320	-0.40 ▼	-7.52	5,670	5,550	5,310	96,969	515,875,080
20/04/2020	5,670	-0.10 ▼	-1.76	5,740	5,830	5,340	76,702	434,900,340
19/04/2020	5,740	0.00 ■■	0.00	5,720	5,840	5,680	93,447	536,385,780
17/04/2020	5,740	0.00 ■■	0.00	5,720	5,840	5,680	93,447	536,385,780
16/04/2020	5,720	0.10 ▲	1.75	5,620	5,850	5,500	65,039	372,023,080
15/04/2020	5,620	0.10 ▲	1.78	5,500	5,750	5,600	93,929	527,880,980
14/04/2020	5,500	0.30 ▲	5.45	5,200	5,560	5,140	115,279	634,034,500
13/04/2020	5,200	0.00 ■■	0.00	5,200	5,300	5,030	44,451	231,145,200
12/04/2020	5,200	-0.10 ▼	-1.92	5,270	5,360	5,000	49,855	259,246,000
10/04/2020	5,200	-0.10 ▼	-1.92	5,270	5,360	5,000	49,855	259,246,000
09/04/2020	5,270	0.10 ▲	1.90	5,150	5,400	5,110	54,517	287,304,590
08/04/2020	5,150	0.00 ■■	0.00	5,140	5,180	4,950	95,683	492,767,450
07/04/2020	5,140	0.00 ■■	0.00	5,170	5,400	5,130	53,915	277,123,100
06/04/2020	5,170	0.30 ▲	5.80	4,840	5,170	4,900	222,977	1,152,791,090
03/04/2020	4,840	0.20 ▲	4.13	4,620	4,900	4,640	58,370	282,510,800
02/04/2020	4,620	0.20 ▲	4.33	4,400	4,700	4,380	92,239	426,144,180
01/04/2020	4,620	0.20 ▲	4.33	4,400	4,700	4,380	92,239	426,144,180
31/03/2020	4,400	-0.30 ▼	-6.82	4,700	4,870	4,400	55,498	244,191,200
30/03/2020	4,700	-0.20 ▼	-4.26	4,900	4,900	4,600	60,885	286,159,500
29/03/2020	4,900	0.00 ■■	0.00	4,900	5,200	4,760	41,822	204,927,800
27/03/2020	4,900	0.00 ■■	0.00	4,900	5,200	4,760	41,822	204,927,800
26/03/2020	4,900	0.30 ▲	6.12	4,620	4,940	4,690	125,151	613,239,900
25/03/2020	4,620	-0.20 ▼	-4.33	4,830	4,900	4,550	214,021	988,777,020
24/03/2020	4,830	-0.40 ▼	-8.28	5,190	4,900	4,830	190,030	917,844,900
23/03/2020	5,190	-0.40 ▼	-7.71	5,580	5,500	5,190	115,003	596,865,570
22/03/2020	5,580	-0.40 ▼	-7.17	6,000	5,990	5,580	232,787	1,298,951,460
20/03/2020	5,580	-0.40 ▼	-7.17	6,000	5,990	5,580	232,787	1,298,951,460
19/03/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,930	44,183	265,098,000
18/03/2020	6,000	-0.10 ▼	-1.67	6,100	6,510	6,000	186,721	1,120,326,000
17/03/2020	6,100	0.10 ▲	1.64	6,030	6,150	5,650	15,687	95,690,700
16/03/2020	6,030	-0.15 ▼	-2.49	6,180	6,190	6,000	654,660	3,947,599,800
14/03/2020	6,180	-0.30 ▼	-4.85	6,480	6,470	6,030	2,303,650	14,236,557,000
13/03/2020	6,180	-0.30 ▼	-4.85	6,480	6,470	6,030	2,303,650	14,236,557,000
12/03/2020	6,480	-0.48 ▼	-7.41	6,960	6,640	6,480	758,250	4,913,460,000
11/03/2020	6,960	-0.42 ▼	-6.03	7,380	7,450	6,900	621,580	4,326,196,800
10/03/2020	7,380	-0.20 ▼	-2.71	7,540	7,500	7,020	49,910	368,335,800
09/03/2020	7,540	-0.60 ▼	-7.96	8,100	7,650	7,540	64,314	484,927,560
07/03/2020	8,100	-0.20 ▼	-2.47	8,250	8,250	8,100	52,056	421,653,600
06/03/2020	8,100	-0.20 ▼	-2.47	8,250	8,250	8,100	52,056	421,653,600
05/03/2020	8,250	0.00 ■■	0.00	8,220	8,350	8,250	65,819	543,006,750
04/03/2020	8,220	-0.10 ▼	-1.22	8,290	8,300	8,220	88,141	724,519,020
03/03/2020	8,290	0.00 ■■	0.00	8,290	8,450	8,280	73,287	607,549,230
02/03/2020	8,290	0.00 ■■	0.00	8,290	8,350	8,180	73,149	606,405,210
28/02/2020	8,290	-0.20 ▼	-2.41	8,510	8,510	8,260	52,054	431,527,660
27/02/2020	8,510	0.10 ▲	1.18	8,390	8,540	8,260	120,742	1,027,514,420
26/02/2020	8,390	-0.20 ▼	-2.38	8,570	8,570	8,360	38,270	321,085,300
25/02/2020	8,570	0.00 ■■	0.00	8,570	8,630	8,360	65,298	559,603,860
24/02/2020	8,570	-0.20 ▼	-2.33	8,800	8,790	8,360	54,149	464,056,930
21/02/2020	8,800	0.10 ▲	1.14	8,680	9,020	8,690	40,713	358,274,400
20/02/2020	8,680	0.60 ▲	6.91	8,120	8,680	8,120	186,143	1,615,721,240
19/02/2020	8,120	0.00 ■■	0.00	8,130	8,300	8,120	32,165	261,179,800
18/02/2020	8,130	0.00 ■■	0.00	8,130	8,190	8,040	82,315	669,220,950
17/02/2020	8,130	0.00 ■■	0.00	8,160	8,300	8,050	33,568	272,907,840
15/02/2020	8,160	0.00 ■■	0.00	8,170	8,230	8,070	11,539	94,158,240
14/02/2020	8,160	0.00 ■■	0.00	8,170	8,230	8,070	11,539	94,158,240
13/02/2020	8,170	0.00 ■■	0.00	8,140	8,250	8,030	16,621	135,793,570
12/02/2020	8,140	0.10 ▲	1.23	8,030	8,260	8,030	22,895	186,365,300
11/02/2020	8,030	-0.10 ▼	-1.25	8,150	8,400	8,030	20,438	164,117,140
10/02/2020	8,150	0.10 ▲	1.23	8,030	8,220	7,900	60,801	495,528,150
09/02/2020	8,030	-0.10 ▼	-1.25	8,170	8,280	7,970	22,401	179,880,030
07/02/2020	8,030	-0.10 ▼	-1.25	8,170	8,280	7,970	22,401	179,880,030
06/02/2020	8,170	0.40 ▲	4.90	7,800	8,250	7,840	39,837	325,468,290
05/02/2020	7,800	-0.10 ▼	-1.28	7,900	8,200	7,800	30,788	240,146,400
04/02/2020	7,900	0.00 ■■	0.00	7,920	8,190	7,780	53,133	419,750,700
03/02/2020	7,920	-0.40 ▼	-5.05	8,340	8,300	7,760	78,317	620,270,640
02/02/2020	8,340	-0.50 ▼	-6.00	8,840	8,770	8,340	90,354	753,552,360
31/01/2020	8,340	-0.50 ▼	-6.00	8,840	8,770	8,340	90,354	753,552,360
30/01/2020	8,840	-0.70 ▼	-7.92	9,500	9,800	8,840	81,454	720,053,360
29/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
28/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
27/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
26/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
24/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
23/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
22/01/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	43,334	411,673,000
21/01/2020	9,200	-0.01 ▼	-0.11	9,210	9,210	8,570	702,530	6,463,276,000
20/01/2020	9,210	-0.69 ▼	-7.49	9,900	9,890	9,210	2,003,870	18,455,642,700
17/01/2020	9,900	0.03 ▲	0.30	9,900	10,000	9,680	719,550	7,123,545,000
16/01/2020	9,900	0.40 ▲	4.04	9,500	10,000	9,500	553,840	5,483,016,000
15/01/2020	9,500	0.55 ▲	5.79	8,950	9,500	8,950	1,023,240	9,720,780,000
14/01/2020	8,750	-0.02 ▼	-0.23	8,750	8,800	8,620	414,480	3,626,700,000
13/01/2020	8,750	-0.20 ▼	-2.29	8,950	9,050	8,600	110,616	967,890,000
10/01/2020	8,950	0.50 ▲	5.59	8,450	9,000	8,610	119,452	1,069,095,400
09/01/2020	8,450	0.50 ▲	5.92	7,920	8,450	8,000	174,626	1,475,589,700
08/01/2020	7,920	0.20 ▲	2.53	7,730	7,930	7,460	110,534	875,429,280
07/01/2020	7,730	0.00 ■■	0.00	7,730	7,780	7,650	128,204	991,016,920
06/01/2020	7,730	0.10 ▲	1.29	7,590	7,790	7,410	48,023	371,217,790
03/01/2020	7,590	0.20 ▲	2.64	7,380	7,710	7,550	85,356	647,852,040
02/01/2020	7,380	0.50 ▲	6.78	6,900	7,380	6,800	104,174	768,804,120
31/12/2019	6,900	0.00 ■■	0.00	6,900	6,950	6,880	38,865	268,168,500
30/12/2019	6,900	0.10 ▲	1.45	6,840	7,000	6,800	37,222	256,831,800
28/12/2019	6,840	0.10 ▲	1.46	6,780	6,880	6,790	28,007	191,567,880
27/12/2019	6,840	0.10 ▲	1.46	6,780	6,880	6,790	28,007	191,567,880
26/12/2019	6,780	0.10 ▲	1.47	6,720	7,000	6,670	32,291	218,932,980
25/12/2019	6,720	0.10 ▲	1.49	6,660	6,790	6,660	15,355	103,185,600
24/12/2019	6,660	0.00 ■■	0.00	6,670	6,770	6,560	63,530	423,109,800
23/12/2019	6,670	-0.10 ▼	-1.50	6,800	6,900	6,670	125,151	834,757,170
21/12/2019	6,800	0.03 ▲	0.44	6,770	6,990	6,770	478,280	3,252,304,000
20/12/2019	6,800	0.03 ▲	0.44	6,770	6,990	6,770	478,280	3,252,304,000
19/12/2019	6,770	0.00 ■■	0.00	6,750	6,840	6,710	32,815	222,157,550
18/12/2019	6,750	0.00 ■■	0.00	6,750	6,890	6,550	74,797	504,879,750
17/12/2019	6,750	-0.20 ▼	-2.96	6,990	6,990	6,710	146,428	988,389,000
16/12/2019	6,990	-0.10 ▼	-1.43	7,110	7,110	6,970	111,427	778,874,730
14/12/2019	7,110	0.10 ▲	1.41	6,990	7,120	7,000	121,557	864,270,270
13/12/2019	7,110	0.10 ▲	1.41	6,990	7,120	7,000	121,557	864,270,270
12/12/2019	6,990	0.00 ■■	0.00	7,000	7,020	6,920	51,461	359,712,390
11/12/2019	7,000	0.10 ▲	1.43	6,890	7,050	6,930	117,572	823,004,000
10/12/2019	6,890	0.40 ▲	5.81	6,500	6,890	6,570	110,028	758,092,920
09/12/2019	6,500	0.20 ▲	3.08	6,290	6,550	6,290	60,975	396,337,500
07/12/2019	6,290	0.10 ▲	1.59	6,200	6,300	6,110	9,095	57,207,550
06/12/2019	6,290	0.10 ▲	1.59	6,200	6,300	6,110	9,095	57,207,550
05/12/2019	6,200	0.00 ■■	0.00	6,220	6,350	6,170	6,335	39,277,000
04/12/2019	6,220	0.00 ■■	0.00	6,200	6,300	6,200	18,875	117,402,500
03/12/2019	6,200	0.10 ▲	1.61	6,100	6,350	6,120	16,329	101,239,800
02/12/2019	6,100	0.00 ■■	0.00	6,060	6,100	6,050	28,323	172,770,300
29/11/2019	6,060	0.00 ■■	0.00	6,080	6,160	6,030	4,193	25,409,580
28/11/2019	6,080	-0.10 ▼	-1.64	6,180	6,200	6,080	21,800	132,544,000
27/11/2019	6,180	0.10 ▲	1.62	6,060	6,180	6,080	41,043	253,645,740
26/11/2019	6,060	0.00 ■■	0.00	6,100	6,140	6,000	32,241	195,380,460
25/11/2019	6,100	0.00 ■■	0.00	6,090	6,110	6,050	38,520	234,972,000
23/11/2019	6,090	-0.10 ▼	-1.64	6,180	6,200	6,090	88,013	535,999,170
22/11/2019	6,090	-0.10 ▼	-1.64	6,180	6,200	6,090	88,013	535,999,170
21/11/2019	6,180	0.00 ■■	0.00	6,210	6,240	6,180	53,888	333,027,840
20/11/2019	6,210	0.00 ■■	0.00	6,240	6,320	6,200	61,614	382,622,940
19/11/2019	6,240	0.00 ■■	0.00	6,240	6,350	6,220	51,562	321,746,880
18/11/2019	6,240	0.00 ■■	0.00	6,230	6,290	6,200	75,011	468,068,640
15/11/2019	6,230	-0.10 ▼	-1.61	6,300	6,350	6,150	45,608	284,137,840
14/11/2019	6,300	0.00 ■■	0.00	6,320	6,400	6,300	35,796	225,514,800
13/11/2019	6,320	-0.10 ▼	-1.58	6,410	6,440	6,230	39,034	246,694,880
12/11/2019	6,410	0.10 ▲	1.56	6,350	6,440	6,350	56,475	362,004,750
11/11/2019	6,350	0.00 ■■	0.00	6,370	6,400	6,300	20,708	131,495,800
09/11/2019	6,370	0.10 ▲	1.57	6,300	6,390	6,300	30,181	192,252,970
08/11/2019	6,370	0.10 ▲	1.57	6,300	6,390	6,300	30,181	192,252,970
07/11/2019	6,300	0.00 ■■	0.00	6,270	6,340	6,280	29,025	182,857,500
06/11/2019	6,270	0.20 ▲	3.19	6,060	6,280	6,050	23,224	145,614,480
05/11/2019	6,060	0.00 ■■	0.00	6,060	6,100	6,050	66,390	402,323,400
04/11/2019	6,060	0.00 ■■	0.00	6,050	6,080	6,030	14,446	87,542,760
01/11/2019	6,060	0.00 ■■	0.00	6,050	6,080	6,030	14,446	87,542,760
31/10/2019	6,050	0.00 ■■	0.00	6,060	6,190	6,050	42,678	258,201,900
30/10/2019	6,060	0.00 ■■	0.00	6,080	6,080	6,000	21,458	130,035,480
29/10/2019	6,080	-0.10 ▼	-1.64	6,160	6,200	6,080	17,557	106,746,560
28/10/2019	6,160	0.10 ▲	1.62	6,100	6,250	6,120	12,127	74,702,320
26/10/2019	6,100	0.00 ■■	0.00	6,120	6,150	6,100	5,218	31,829,800
25/10/2019	6,100	0.00 ■■	0.00	6,120	6,150	6,100	5,218	31,829,800
24/10/2019	6,120	0.00 ■■	0.00	6,070	6,150	6,080	20,348	124,529,760
23/10/2019	6,070	0.10 ▲	1.65	6,000	6,300	6,000	13,310	80,791,700
22/10/2019	6,000	0.20 ▲	3.33	5,800	6,090	5,800	7,586	45,516,000
21/10/2019	5,800	0.00 ■■	0.00	5,840	5,840	5,650	16,908	98,066,400
18/10/2019	5,840	0.00 ■■	0.00	5,840	5,880	5,830	16,949	98,982,160
17/10/2019	5,840	0.00 ■■	0.00	5,830	5,850	5,780	23,966	139,961,440
16/10/2019	5,830	0.00 ■■	0.00	5,790	5,840	5,790	31,461	183,417,630
15/10/2019	5,790	0.00 ■■	0.00	5,800	5,850	5,780	8,934	51,727,860
14/10/2019	5,800	0.00 ■■	0.00	5,800	5,870	5,770	14,652	84,981,600
11/10/2019	5,800	0.00 ■■	0.00	5,820	5,900	5,790	51,223	297,093,400
10/10/2019	5,820	0.00 ■■	0.00	5,830	5,900	5,770	25,059	145,843,380
09/10/2019	5,830	0.00 ■■	0.00	5,830	5,890	5,800	45,542	265,509,860
08/10/2019	5,830	0.00 ■■	0.00	5,830	5,900	5,760	48,075	280,277,250
07/10/2019	5,830	0.10 ▲	1.72	5,750	5,840	5,750	46,581	271,567,230
04/10/2019	5,750	0.00 ■■	0.00	5,750	5,900	5,750	46,955	269,991,250
03/10/2019	5,750	0.10 ▲	1.74	5,620	5,780	5,620	80,639	463,674,250
02/10/2019	5,620	0.00 ■■	0.00	5,590	5,680	5,590	11,468	64,450,160
01/10/2019	5,590	0.00 ■■	0.00	5,580	5,650	5,570	11,871	66,358,890
30/09/2019	5,580	0.00 ■■	0.00	5,620	5,640	5,550	31,661	176,668,380
27/09/2019	5,620	-0.10 ▼	-1.78	5,690	5,720	5,600	32,333	181,711,460
26/09/2019	5,690	0.00 ■■	0.00	5,670	5,730	5,600	11,452	65,161,880
25/09/2019	5,670	-0.10 ▼	-1.76	5,750	5,800	5,660	16,704	94,711,680
24/09/2019	5,750	0.00 ■■	0.00	5,760	5,800	5,750	10,544	60,628,000
23/09/2019	5,760	0.00 ■■	0.00	5,800	5,890	5,760	13,923	80,196,480
20/09/2019	5,800	0.10 ▲	1.72	5,730	5,900	5,730	32,831	190,419,800
19/09/2019	5,730	0.00 ■■	0.00	5,730	5,770	5,710	15,741	90,195,930
18/09/2019	5,730	0.00 ■■	0.00	5,700	5,750	5,690	38,800	222,324,000
17/09/2019	5,700	-0.10 ▼	-1.75	5,780	5,780	5,690	17,436	99,385,200
16/09/2019	5,780	0.00 ■■	0.00	5,790	5,840	5,700	16,319	94,323,820
13/09/2019	5,790	0.00 ■■	0.00	5,790	5,800	5,700	14,238	82,438,020
12/09/2019	5,790	0.10 ▲	1.73	5,730	5,790	5,730	17,953	103,947,870
11/09/2019	5,730	0.00 ■■	0.00	5,750	5,880	5,700	36,868	211,253,640
10/09/2019	5,960	-0.01 ▼	-0.17	5,970	5,970	5,700	38,610	230,115,600
09/09/2019	5,970	-0.10 ▼	-1.68	6,030	6,060	5,970	17,717	105,770,490
06/09/2019	6,030	0.00 ■■	0.00	6,030	6,140	6,020	2,042	12,313,260
05/09/2019	6,030	0.00 ■■	0.00	6,060	6,120	6,030	29,119	175,587,570
04/09/2019	6,060	-0.10 ▼	-1.65	6,150	6,170	6,050	52,367	317,344,020
03/09/2019	6,150	-0.10 ▼	-1.63	6,280	6,300	6,150	18,539	114,014,850
30/08/2019	6,280	0.00 ■■	0.00	6,260	6,320	6,250	16,997	106,741,160
29/08/2019	6,260	0.00 ■■	0.00	6,260	6,390	6,230	33,023	206,723,980
28/08/2019	6,260	-0.20 ▼	-3.19	6,410	6,430	6,260	38,500	241,010,000
27/08/2019	6,410	0.00 ■■	0.00	6,400	6,490	6,370	11,144	71,433,040
26/08/2019	6,400	-0.10 ▼	-1.56	6,500	6,460	6,380	17,448	111,667,200
23/08/2019	6,500	-0.20 ▼	-3.08	6,650	6,740	6,500	15,960	103,740,000
22/08/2019	6,650	0.20 ▲	3.01	6,430	6,740	6,400	64,792	430,866,800
21/08/2019	6,430	0.10 ▲	1.56	6,300	6,450	6,300	12,237	78,683,910
20/08/2019	6,300	0.00 ■■	0.00	6,270	6,390	6,270	19,923	125,514,900
19/08/2019	6,270	-0.10 ▼	-1.59	6,360	6,450	6,260	42,485	266,380,950
16/08/2019	6,360	-0.10 ▼	-1.57	6,470	6,520	6,360	24,803	157,747,080
15/08/2019	6,470	0.00 ■■	0.00	6,500	6,600	6,470	24,355	157,576,850
14/08/2019	6,500	0.10 ▲	1.54	6,420	6,750	6,420	72,826	473,369,000
13/08/2019	6,420	0.10 ▲	1.56	6,350	6,450	6,350	55,602	356,964,840
12/08/2019	6,350	0.10 ▲	1.57	6,200	6,400	6,250	15,644	99,339,400
09/08/2019	6,200	0.10 ▲	1.61	6,110	6,450	6,100	20,201	125,246,200
08/08/2019	6,110	0.00 ■■	0.00	6,100	6,140	6,100	20,920	127,821,200
07/08/2019	6,100	0.00 ■■	0.00	6,110	6,180	6,090	54,385	331,748,500
06/08/2019	6,110	0.00 ■■	0.00	6,100	6,120	6,090	31,052	189,727,720
05/08/2019	6,100	0.00 ■■	0.00	6,100	6,140	6,100	49,137	299,735,700
02/08/2019	6,100	0.00 ■■	0.00	6,140	6,140	6,080	10,329	63,006,900
01/08/2019	6,140	0.10 ▲	1.63	6,080	6,190	6,070	50,675	311,144,500
31/07/2019	6,080	0.00 ■■	0.00	6,050	6,130	6,050	14,635	88,980,800
30/07/2019	6,050	0.00 ■■	0.00	6,100	6,160	5,910	49,805	301,320,250
29/07/2019	6,100	0.00 ■■	0.00	6,100	6,180	6,080	37,258	227,273,800
26/07/2019	6,100	0.00 ■■	0.00	6,080	6,180	6,100	23,760	144,936,000
25/07/2019	6,080	0.00 ■■	0.00	6,060	6,290	6,080	58,799	357,497,920
24/07/2019	6,060	-0.10 ▼	-1.65	6,110	6,140	6,060	8,344	50,564,640
23/07/2019	6,110	0.00 ■■	0.00	6,080	6,150	6,080	9,189	56,144,790
22/07/2019	6,080	-0.10 ▼	-1.64	6,170	6,200	6,080	15,507	94,282,560
19/07/2019	6,170	0.00 ■■	0.00	6,200	6,250	6,150	11,813	72,886,210
18/07/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,180	12,623	78,262,600
17/07/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,190	7,175	44,485,000
16/07/2019	6,200	0.00 ■■	0.00	6,220	6,280	6,200	17,724	109,888,800
15/07/2019	6,220	0.00 ■■	0.00	6,220	6,260	6,180	48,353	300,755,660
12/07/2019	6,220	-0.10 ▼	-1.61	6,300	6,310	6,220	45,625	283,787,500
11/07/2019	6,300	0.00 ■■	0.00	6,340	6,400	6,200	27,557	173,609,100
10/07/2019	6,340	0.00 ■■	0.00	6,340	6,450	6,270	36,782	233,197,880
09/07/2019	6,340	0.10 ▲	1.58	6,260	6,480	6,260	37,084	235,112,560
08/07/2019	6,260	0.00 ■■	0.00	6,260	6,500	6,260	140,465	879,310,900
05/07/2019	6,260	0.10 ▲	1.60	6,180	6,260	6,180	61,847	387,162,220
04/07/2019	6,180	0.00 ■■	0.00	6,150	6,390	6,150	105,762	653,609,160
03/07/2019	6,150	-0.10 ▼	-1.63	6,250	6,250	6,150	5,684	34,956,600
02/07/2019	6,250	0.00 ■■	0.00	6,250	6,270	6,220	3,658	22,862,500
01/07/2019	6,250	-0.10 ▼	-1.60	6,360	6,380	6,250	11,329	70,806,250
28/06/2019	6,360	0.20 ▲	3.14	6,200	6,390	6,200	13,463	85,624,680
27/06/2019	6,200	-0.20 ▼	-3.23	6,400	6,380	6,200	7,709	47,795,800
26/06/2019	6,400	0.00 ■■	0.00	6,410	6,410	6,340	6,878	44,019,200
25/06/2019	6,410	0.20 ▲	3.12	6,240	6,420	6,240	11,088	71,074,080
24/06/2019	6,240	0.00 ■■	0.00	6,280	6,330	6,220	9,952	62,100,480
21/06/2019	6,280	-0.20 ▼	-3.18	6,470	6,460	6,170	19,980	125,474,400
20/06/2019	6,470	0.10 ▲	1.55	6,400	6,630	6,470	18,697	120,969,590
19/06/2019	6,400	0.30 ▲	4.69	6,100	6,500	6,170	29,981	191,878,400
18/06/2019	6,100	0.00 ■■	0.00	6,120	6,120	6,080	11,214	68,405,400
17/06/2019	6,120	0.00 ■■	0.00	6,140	6,160	6,050	4,479	27,411,480
16/06/2019	6,140	0.00 ■■	0.00	6,180	6,210	6,140	7,888	48,432,320
14/06/2019	6,140	0.00 ■■	0.00	6,180	6,210	6,140	7,888	48,432,320
13/06/2019	6,180	-0.10 ▼	-1.62	6,250	6,260	6,180	8,870	54,816,600
11/06/2019	6,270	0.00 ■■	0.00	6,220	6,300	6,240	6,176	38,723,520
10/06/2019	6,220	0.10 ▲	1.61	6,120	6,250	6,170	16,468	102,430,960
09/06/2019	6,120	0.00 ■■	0.00	6,130	6,150	6,100	2,414	14,773,680
07/06/2019	6,120	0.00 ■■	0.00	6,130	6,150	6,100	2,414	14,773,680
06/06/2019	6,130	0.00 ■■	0.00	6,140	6,200	6,080	5,393	33,059,090
05/06/2019	6,140	0.10 ▲	1.63	6,060	6,240	6,060	9,756	59,901,840
04/06/2019	6,060	0.00 ■■	0.00	6,050	6,230	6,050	11,478	69,556,680
03/06/2019	6,050	-0.10 ▼	-1.65	6,190	6,270	6,050	9,725	58,836,250
02/06/2019	6,190	-0.10 ▼	-1.62	6,260	6,280	6,190	13,952	86,362,880
31/05/2019	6,190	-0.10 ▼	-1.62	6,260	6,280	6,190	13,952	86,362,880
30/05/2019	6,260	0.00 ■■	0.00	6,300	6,310	6,180	10,061	62,981,860
29/05/2019	6,300	0.10 ▲	1.59	6,180	6,300	6,150	7,564	47,653,200
28/05/2019	6,180	0.10 ▲	1.62	6,030	6,300	6,100	28,568	176,550,240
27/05/2019	6,030	-0.30 ▼	-4.98	6,310	6,390	6,030	28,860	174,025,800
26/05/2019	6,310	0.00 ■■	0.00	6,300	6,330	6,230	19,051	120,211,810
24/05/2019	6,310	0.00 ■■	0.00	6,300	6,330	6,230	19,051	120,211,810
23/05/2019	6,300	-0.10 ▼	-1.59	6,400	6,360	6,250	17,326	109,153,800
22/05/2019	6,400	0.20 ▲	3.13	6,250	6,490	6,260	22,150	141,760,000
21/05/2019	6,250	-0.10 ▼	-1.60	6,310	6,300	6,230	6,312	39,450,000
20/05/2019	6,310	0.00 ■■	0.00	6,320	6,320	6,200	10,711	67,586,410
19/05/2019	6,320	0.00 ■■	0.00	6,310	6,400	6,210	7,935	50,149,200
17/05/2019	6,320	0.00 ■■	0.00	6,310	6,400	6,210	7,935	50,149,200
16/05/2019	6,310	0.00 ■■	0.00	6,300	6,450	6,260	22,131	139,646,610
15/05/2019	6,300	0.00 ■■	0.00	6,300	6,320	6,240	10,408	65,570,400
14/05/2019	6,300	0.10 ▲	1.59	6,210	6,310	6,160	8,546	53,839,800
13/05/2019	6,210	0.00 ■■	0.00	6,180	6,280	6,100	34,202	212,394,420
12/05/2019	6,180	0.00 ■■	0.00	6,150	6,180	6,130	5,750	35,535,000
10/05/2019	6,180	0.00 ■■	0.00	6,150	6,180	6,130	5,750	35,535,000
09/05/2019	6,150	0.00 ■■	0.00	6,130	6,180	6,090	6,697	41,186,550
08/05/2019	6,130	0.00 ■■	0.00	6,100	6,190	6,040	14,808	90,773,040
07/05/2019	6,100	-0.20 ▼	-3.28	6,250	6,300	6,100	24,372	148,669,200
06/05/2019	6,250	-0.30 ▼	-4.80	6,550	6,450	6,250	28,545	178,406,250
05/05/2019	6,550	0.00 ■■	0.00	6,560	6,630	6,430	18,684	122,380,200
03/05/2019	6,550	0.00 ■■	0.00	6,560	6,630	6,430	18,684	122,380,200
02/05/2019	6,560	-0.20 ▼	-3.05	6,760	6,560	6,310	85,976	564,002,560
01/05/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
30/04/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
29/04/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
28/04/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
26/04/2019	6,760	0.10 ▲	1.48	6,700	6,790	6,650	23,624	159,698,240
25/04/2019	6,700	-0.10 ▼	-1.49	6,770	6,790	6,700	11,451	76,721,700
24/04/2019	6,770	0.10 ▲	1.48	6,660	6,770	6,670	18,842	127,560,340
23/04/2019	6,660	0.00 ■■	0.00	6,660	6,800	6,650	21,016	139,966,560
22/04/2019	6,660	-0.10 ▼	-1.50	6,800	6,980	6,650	27,126	180,659,160
21/04/2019	6,800	0.10 ▲	1.47	6,720	6,980	6,700	45,108	306,734,400
19/04/2019	6,800	0.10 ▲	1.47	6,720	6,980	6,700	45,108	306,734,400
18/04/2019	6,720	-0.10 ▼	-1.49	6,830	6,800	6,530	60,819	408,703,680
17/04/2019	6,830	-0.40 ▼	-5.86	7,210	7,290	6,800	52,689	359,865,870
16/04/2019	7,210	-0.20 ▼	-2.77	7,390	7,400	7,190	26,240	189,190,400
15/04/2019	7,390	-0.10 ▼	-1.35	7,450	7,450	7,360	22,353	165,188,670
12/04/2019	7,390	-0.10 ▼	-1.35	7,450	7,450	7,360	22,353	165,188,670
11/04/2019	7,450	0.20 ▲	2.68	7,300	7,450	7,270	32,545	242,460,250
10/04/2019	7,300	0.00 ■■	0.00	7,300	7,380	7,200	37,001	270,107,300
09/04/2019	7,300	-0.30 ▼	-4.11	7,620	7,700	7,100	73,421	535,973,300
08/04/2019	7,620	0.00 ■■	0.00	7,600	7,850	7,600	58,659	446,981,580
05/04/2019	7,600	-0.40 ▼	-5.26	7,950	8,100	7,600	54,743	416,046,800
04/04/2019	7,950	0.20 ▲	2.52	7,790	8,100	7,890	142,977	1,136,667,150
03/04/2019	7,790	0.40 ▲	5.13	7,350	7,790	7,250	183,911	1,432,666,690
02/04/2019	7,350	0.00 ■■	0.00	7,350	7,550	7,340	30,531	224,402,850
01/04/2019	7,350	0.00 ■■	0.00	7,300	7,350	7,240	51,423	377,959,050
31/03/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,240	537,960	4,088,496,000
29/03/2019	7,300	0.00 ■■	0.00	7,300	7,310	7,270	15,691	114,544,300
28/03/2019	7,300	0.10 ▲	1.37	7,180	7,350	7,170	41,320	301,636,000
27/03/2019	7,180	0.00 ■■	0.00	7,130	7,220	7,110	24,487	175,816,660
26/03/2019	7,130	0.10 ▲	1.40	7,030	7,130	7,030	11,313	80,661,690
25/03/2019	7,030	-0.20 ▼	-2.84	7,250	7,250	7,000	23,935	168,263,050
22/03/2019	7,250	0.00 ■■	0.00	7,210	7,300	7,210	21,239	153,982,750
21/03/2019	7,210	-0.10 ▼	-1.39	7,310	7,350	7,200	19,510	140,667,100
20/03/2019	7,310	0.10 ▲	1.37	7,240	7,380	7,230	51,677	377,758,870
19/03/2019	7,240	-0.10 ▼	-1.38	7,330	7,310	7,200	26,711	193,387,640
18/03/2019	7,330	0.20 ▲	2.73	7,160	7,360	7,180	70,639	517,783,870
15/03/2019	7,160	-0.10 ▼	-1.40	7,300	7,300	7,100	47,220	338,095,200
14/03/2019	7,300	0.00 ■■	0.00	7,300	7,350	7,260	45,377	331,252,100
13/03/2019	7,300	0.00 ■■	0.00	7,280	7,400	7,300	46,002	335,814,600
12/03/2019	7,280	-0.10 ▼	-1.37	7,370	7,490	7,280	82,415	599,981,200
11/03/2019	7,370	0.10 ▲	1.36	7,250	7,490	7,250	26,527	195,503,990
08/03/2019	7,250	-0.30 ▼	-4.14	7,510	7,490	7,210	99,234	719,446,500
07/03/2019	7,510	-0.30 ▼	-3.99	7,790	7,940	7,510	89,850	674,773,500
06/03/2019	7,790	-0.20 ▼	-2.57	7,950	8,000	7,790	48,471	377,589,090
05/03/2019	7,950	0.00 ■■	0.00	7,950	8,200	7,950	172,480	1,371,216,000
04/03/2019	7,950	0.30 ▲	3.77	7,700	8,050	7,800	133,313	1,059,838,350
01/03/2019	7,700	0.00 ■■	0.00	7,700	7,800	7,670	53,312	410,502,400
28/02/2019	7,700	-0.10 ▼	-1.30	7,820	7,890	7,630	65,280	502,656,000
27/02/2019	7,820	0.00 ■■	0.00	7,820	7,950	7,790	110,231	862,006,420
26/02/2019	7,820	0.00 ■■	0.00	7,800	8,000	7,800	109,760	858,323,200
25/02/2019	7,800	0.10 ▲	1.28	7,700	7,950	7,760	185,291	1,445,269,800
22/02/2019	7,700	0.30 ▲	3.90	7,390	7,880	7,270	117,931	908,068,700
21/02/2019	7,390	0.00 ■■	0.00	7,400	7,440	7,340	49,874	368,568,860
20/02/2019	7,400	0.10 ▲	1.35	7,310	7,400	7,210	51,404	380,389,600
19/02/2019	7,310	-0.20 ▼	-2.74	7,500	7,500	7,310	48,731	356,223,610
18/02/2019	7,500	-0.10 ▼	-1.33	7,620	7,680	7,450	49,347	370,102,500
15/02/2019	7,620	0.10 ▲	1.31	7,530	7,690	7,400	107,982	822,822,840
14/02/2019	7,530	0.50 ▲	6.64	7,040	7,530	7,190	192,191	1,447,198,230
13/02/2019	7,040	0.50 ▲	7.10	6,580	7,040	6,750	112,402	791,310,080
12/02/2019	6,580	0.40 ▲	6.08	6,150	6,580	6,150	42,048	276,675,840
11/02/2019	6,150	0.20 ▲	3.25	6,000	6,150	6,070	16,377	100,718,550
01/02/2019	6,000	-0.10 ▼	-1.67	6,110	6,200	5,700	31,281	187,686,000
31/01/2019	6,110	-0.20 ▼	-3.27	6,290	6,290	6,080	50,195	306,691,450
30/01/2019	6,290	-0.10 ▼	-1.59	6,350	6,360	6,250	30,793	193,687,970
29/01/2019	6,350	0.00 ■■	0.00	6,380	6,400	6,330	19,961	126,752,350
28/01/2019	6,380	0.00 ■■	0.00	6,400	6,450	6,360	30,574	195,062,120
25/01/2019	6,400	0.00 ■■	0.00	6,400	6,450	6,370	26,072	166,860,800
24/01/2019	6,400	0.00 ■■	0.00	6,430	6,480	6,400	17,337,000	110,956,800,000
23/01/2019	6,430	0.00 ■■	0.00	6,430	6,480	6,400	20,362,000	130,927,660,000
22/01/2019	6,430	-0.10 ▼	-1.56	6,500	6,550	6,400	25,123,000	161,540,890,000
21/01/2019	6,500	-0.05 ▼	-0.77	6,550	6,560	6,460	133,270	866,255,000
18/01/2019	6,550	-0.05 ▼	-0.76	6,600	6,680	6,550	196,690	1,288,319,500
17/01/2019	6,600	-0.26 ▼	-3.94	6,860	6,870	6,600	226,660	1,495,956,000
16/01/2019	6,860	-0.14 ▼	-2.04	7,000	7,080	6,860	84,770	581,522,200
15/01/2019	7,000	0.09 ▲	1.29	6,910	7,000	6,900	237,420	1,661,940,000
14/01/2019	6,910	-0.07 ▼	-1.01	6,980	7,080	6,910	245,880	1,699,030,800
11/01/2019	6,980	-0.02 ▼	-0.29	7,000	7,130	6,960	303,410	2,117,801,800
10/01/2019	7,000	-0.06 ▼	-0.86	7,060	7,170	7,000	113,700	795,900,000
09/01/2019	7,060	0.01 ▲	0.14	7,050	7,200	7,050	302,440	2,135,226,400
08/01/2019	7,050	0.05 ▲	0.71	7,050	7,180	7,010	79,850	562,942,500
07/01/2019	7,050	0.04 ▲	0.57	7,050	7,300	7,050	76,720	540,876,000
04/01/2019	7,050	-0.20 ▼	-2.84	7,250	7,250	6,820	67,540	476,157,000
03/01/2019	7,250	-0.36 ▼	-4.97	7,610	7,770	7,250	323,560	2,345,810,000
02/01/2019	7,610	-0.30 ▼	-3.94	7,910	7,910	7,610	37,950	288,799,500
30/12/2018	7,910	-0.03 ▼	-0.38	7,940	7,950	7,520	299,280	2,367,304,800
28/12/2018	7,910	-0.03 ▼	-0.38	7,940	7,950	7,520	299,280	2,367,304,800
27/12/2018	7,940	0.17 ▲	2.14	7,770	7,960	7,790	267,460	2,123,632,400
26/12/2018	7,770	-0.03 ▼	-0.39	7,800	7,800	7,630	153,160	1,190,053,200
25/12/2018	7,800	-0.09 ▼	-1.15	7,890	7,800	7,510	205,370	1,601,886,000
24/12/2018	7,890	-0.01 ▼	-0.13	7,900	7,900	7,710	199,430	1,573,502,700
23/12/2018	7,900	-0.16 ▼	-2.03	7,900	7,900	7,740	138,620	1,095,098,000
21/12/2018	7,900	-0.16 ▼	-2.03	7,900	7,900	7,740	138,620	1,095,098,000
20/12/2018	7,900	-0.09 ▼	-1.14	7,990	7,960	7,730	115,560	912,924,000
19/12/2018	7,990	-0.01 ▼	-0.13	8,000	8,000	7,770	94,570	755,614,300
18/12/2018	8,000	-0.07 ▼	-0.88	8,070	8,000	7,750	298,910	2,391,280,000
17/12/2018	8,070	-0.10 ▼	-1.24	8,170	8,160	7,960	216,330	1,745,783,100
16/12/2018	8,170	-0.09 ▼	-1.10	8,260	8,250	8,100	168,600	1,377,462,000
14/12/2018	8,170	-0.09 ▼	-1.10	8,260	8,250	8,100	168,600	1,377,462,000
13/12/2018	8,260	-0.04 ▼	-0.48	8,300	8,330	8,210	336,070	2,775,938,200
12/12/2018	8,300	0.11 ▲	1.33	8,190	8,300	8,080	441,920	3,667,936,000
11/12/2018	8,190	-0.01 ▼	-0.12	8,200	8,190	8,020	444,370	3,639,390,300
10/12/2018	8,200	-0.16 ▼	-1.95	8,360	8,390	8,200	466,690	3,826,858,000
09/12/2018	8,360	0.12 ▲	1.44	8,240	8,460	8,180	804,810	6,728,211,600
07/12/2018	8,360	0.12 ▲	1.44	8,240	8,460	8,180	804,810	6,728,211,600
06/12/2018	8,240	-0.01 ▼	-0.12	8,240	8,280	8,110	420,690	3,466,485,600
05/12/2018	8,240	-0.06 ▼	-0.73	8,300	8,290	8,030	283,960	2,339,830,400
04/12/2018	8,300	0.17 ▲	2.05	8,130	8,480	8,200	947,020	7,860,266,000
03/12/2018	8,130	0.53 ▲	6.52	7,600	8,130	7,850	783,030	6,366,033,900
30/11/2018	7,600	0.10 ▲	1.32	7,500	7,600	7,240	537,960	4,088,496,000
29/11/2018	7,500	-0.28 ▼	-3.73	7,780	7,850	7,500	451,460	3,385,950,000
28/11/2018	7,780	-0.04 ▼	-0.51	7,820	7,900	7,500	151,880	1,181,626,400
27/11/2018	7,820	-0.13 ▼	-1.66	7,950	7,990	7,820	278,520	2,178,026,400
26/11/2018	7,950	0.05 ▲	0.63	7,900	8,000	7,890	159,340	1,266,753,000
25/11/2018	7,900	-0.36 ▼	-4.56	8,260	8,310	7,900	256,110	2,023,269,000
23/11/2018	7,900	-0.36 ▼	-4.56	8,260	8,310	7,900	256,110	2,023,269,000
22/11/2018	8,260	0.01 ▲	0.12	8,250	8,320	8,250	291,330	2,406,385,800
21/11/2018	8,250	-0.05 ▼	-0.61	8,300	8,290	8,160	83,350	687,637,500
20/11/2018	8,300	-0.02 ▼	-0.24	8,320	8,340	8,200	90,740	753,142,000
19/11/2018	8,320	0.12 ▲	1.44	8,200	8,340	8,210	129,870	1,080,518,400
16/11/2018	8,200	0.20 ▲	2.44	8,000	8,220	8,000	142,540	1,168,828,000
15/11/2018	8,000	-0.17 ▼	-2.13	8,170	8,170	8,000	294,930	2,359,440,000
14/11/2018	8,170	-0.03 ▼	-0.37	8,200	8,290	8,100	351,690	2,873,307,300
13/11/2018	8,200	-0.20 ▼	-2.44	8,400	8,350	8,100	326,260	2,675,332,000
12/11/2018	8,400	-0.25 ▼	-2.98	8,650	8,500	8,330	238,780	2,005,752,000
09/11/2018	8,650	-0.37 ▼	-4.28	9,020	9,090	8,500	585,480	5,064,402,000
08/11/2018	9,020	-0.12 ▼	-1.33	9,140	9,300	9,020	500,720	4,516,494,400
07/11/2018	9,140	-0.14 ▼	-1.53	9,280	9,200	9,030	568,670	5,197,643,800
06/11/2018	9,280	0.17 ▲	1.83	9,110	9,330	9,060	902,360	8,373,900,800
05/11/2018	9,110	0.48 ▲	5.27	8,630	9,150	8,630	750,660	6,838,512,600
02/11/2018	8,630	-0.64 ▼	-7.42	9,270	9,150	8,630	3,414,820	29,469,896,600
01/11/2018	9,270	-0.69 ▼	-7.44	9,960	9,550	9,270	2,902,440	26,905,618,800
31/10/2018	9,960	-0.74 ▼	-7.43	10,700	9,970	9,960	1,586,390	15,800,444,400
30/10/2018	10,700	-0.20 ▼	-1.87	10,900	11,100	10,700	672,940	7,200,458,000
29/10/2018	10,900	-0.20 ▼	-1.83	11,100	11,300	10,800	286,240	3,120,016,000
28/10/2018	11,100	-0.30 ▼	-2.70	11,400	11,850	11,100	347,790	3,860,469,000
26/10/2018	11,100	-0.30 ▼	-2.70	11,400	11,850	11,100	347,790	3,860,469,000
25/10/2018	11,400	-0.30 ▼	-2.63	11,700	11,450	11,100	609,190	6,944,766,000
24/10/2018	11,700	-0.65 ▼	-5.56	12,350	12,600	11,600	622,510	7,283,367,000
23/10/2018	12,350	-0.65 ▼	-5.26	13,000	13,000	12,100	858,900	10,607,415,000
22/10/2018	13,000	-0.10 ▼	-0.77	13,100	13,350	13,000	729,170	9,479,210,000
21/10/2018	13,100	-0.15 ▼	-1.15	13,250	13,300	12,800	458,770	6,009,887,000
19/10/2018	13,100	-0.15 ▼	-1.15	13,250	13,300	12,800	458,770	6,009,887,000
18/10/2018	13,250	-0.40 ▼	-3.02	13,650	13,750	13,250	1,147,360	15,202,520,000
17/10/2018	13,650	0.40 ▲	2.93	13,250	13,700	13,250	1,158,160	15,808,884,000
16/10/2018	13,250	-0.05 ▼	-0.38	13,300	13,650	13,100	1,029,180	13,636,635,000
15/10/2018	13,300	-0.10 ▼	-0.75	13,400	13,300	12,800	869,880	11,569,404,000
14/10/2018	13,400	0.45 ▲	3.36	12,950	13,500	12,600	1,366,900	18,316,460,000
12/10/2018	13,400	0.45 ▲	3.36	12,950	13,500	12,600	1,366,900	18,316,460,000
11/10/2018	12,950	-0.65 ▼	-5.02	13,600	13,100	12,650	1,966,740	25,469,283,000
10/10/2018	13,600	-0.90 ▼	-6.62	14,500	14,600	13,500	3,329,560	45,282,016,000
09/10/2018	14,500	-0.50 ▼	-3.45	15,000	15,100	14,500	950,320	13,779,640,000
08/10/2018	15,000	0.30 ▲	2.00	14,700	15,200	14,200	1,332,360	19,985,400,000
05/10/2018	14,700	-0.45 ▼	-3.06	15,150	15,250	14,700	1,835,660	26,984,202,000
04/10/2018	15,150	-0.10 ▼	-0.66	15,250	15,350	14,900	1,369,750	20,751,712,500
03/10/2018	15,250	0.15 ▲	0.98	15,100	15,400	15,100	972,230	14,826,507,500
02/10/2018	15,100	-0.50 ▼	-3.31	15,600	15,700	15,100	1,375,040	20,763,104,000
01/10/2018	15,600	0.70 ▲	4.49	14,900	15,900	14,700	5,723,590	89,288,004,000
29/09/2018	14,900	-0.05 ▼	-0.34	14,950	15,050	14,800	1,153,190	17,182,531,000
28/09/2018	14,900	-0.05 ▼	-0.34	14,950	15,050	14,800	1,153,190	17,182,531,000
27/09/2018	14,950	0.05 ▲	0.33	14,900	15,000	14,650	768,880	11,494,756,000
26/09/2018	14,900	0.05 ▲	0.34	14,850	15,200	14,650	1,062,120	15,825,588,000
25/09/2018	14,850	-0.10 ▼	-0.67	14,850	14,900	14,600	995,630	14,785,105,500
24/09/2018	14,850	-0.35 ▼	-2.36	15,200	15,300	14,800	1,110,000	16,483,500,000
23/09/2018	15,200	0.65 ▲	4.28	14,550	15,200	14,550	2,125,300	32,304,560,000
21/09/2018	15,200	0.65 ▲	4.28	14,550	15,200	14,550	2,125,300	32,304,560,000
20/09/2018	14,550	0.35 ▲	2.41	14,200	14,750	14,000	913,400	13,289,970,000
19/09/2018	14,200	0.50 ▲	3.52	13,700	14,400	13,800	1,697,730	24,107,766,000
18/09/2018	13,700	0.70 ▲	5.11	13,000	13,750	12,700	896,020	12,275,474,000
17/09/2018	13,000	-0.10 ▼	-0.77	13,100	13,150	12,950	146,480	1,904,240,000
14/09/2018	13,100	0.40 ▲	3.05	12,700	13,200	12,800	521,270	6,828,637,000
13/09/2018	12,700	-0.10 ▼	-0.79	12,700	12,700	12,550	294,410	3,739,007,000
12/09/2018	12,700	0.10 ▲	0.79	12,600	12,850	12,600	93,310	1,185,037,000
11/09/2018	12,600	0.10 ▲	0.79	12,600	12,700	12,500	130,200	1,640,520,000
10/09/2018	12,600	-0.35 ▼	-2.78	12,950	13,050	12,600	357,580	4,505,508,000
09/09/2018	12,950	0.05 ▲	0.39	12,900	13,200	12,900	141,580	1,833,461,000
07/09/2018	12,950	0.05 ▲	0.39	12,900	13,200	12,900	141,580	1,833,461,000
06/09/2018	12,900	-0.05 ▼	-0.39	12,950	13,050	12,900	164,180	2,117,922,000
05/09/2018	12,950	-0.15 ▼	-1.16	13,100	13,200	12,950	185,280	2,399,376,000
04/09/2018	13,100	-0.25 ▼	-1.91	13,350	13,450	13,100	100,280	1,313,668,000
03/09/2018	13,350	-0.05 ▼	-0.37	13,350	13,650	13,300	242,260	3,234,171,000
31/08/2018	13,350	-0.05 ▼	-0.37	13,350	13,650	13,300	242,260	3,234,171,000
30/08/2018	13,350	0.05 ▲	0.37	13,300	13,450	13,300	141,770	1,892,629,500
29/08/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,300	69,490	924,217,000
28/08/2018	13,400	-0.05 ▼	-0.37	13,450	13,500	13,350	133,520	1,789,168,000
27/08/2018	13,450	0.05 ▲	0.37	13,450	13,600	13,450	177,580	2,388,451,000
24/08/2018	13,450	0.15 ▲	1.12	13,300	13,500	13,250	222,190	2,988,455,500
23/08/2018	13,300	0.05 ▲	0.38	13,250	13,500	13,250	142,920	1,900,836,000
22/08/2018	13,250	-0.10 ▼	-0.75	13,350	13,600	13,200	221,300	2,932,225,000
21/08/2018	13,350	-0.05 ▼	-0.37	13,400	13,600	13,350	145,230	1,938,820,500
20/08/2018	13,400	-0.05 ▼	-0.37	13,400	13,800	13,300	108,630	1,455,642,000
17/08/2018	13,400	-0.10 ▼	-0.75	13,500	13,600	13,400	98,100	1,314,540,000
16/08/2018	13,500	-0.10 ▼	-0.74	13,600	13,650	13,400	116,170	1,568,295,000
15/08/2018	13,600	-0.40 ▼	-2.94	14,000	14,200	13,600	134,200	1,825,120,000
14/08/2018	14,000	-0.10 ▼	-0.71	14,000	14,100	13,800	160,850	2,251,900,000
13/08/2018	14,000	0.50 ▲	3.57	13,500	14,000	13,500	351,840	4,925,760,000
10/08/2018	13,500	-0.05 ▼	-0.37	13,500	13,600	13,400	143,240	1,933,740,000
09/08/2018	13,500	0.20 ▲	1.48	13,300	13,750	13,200	190,540	2,572,290,000
08/08/2018	13,300	0.15 ▲	1.13	13,150	13,400	13,200	89,840	1,194,872,000
07/08/2018	13,150	-0.05 ▼	-0.38	13,200	13,250	13,000	171,520	2,255,488,000
06/08/2018	13,200	-0.45 ▼	-3.41	13,650	13,800	13,150	139,860	1,846,152,000
04/08/2018	13,650	-0.10 ▼	-0.73	13,750	13,950	13,650	157,200	2,145,780,000
03/08/2018	13,650	-0.10 ▼	-0.73	13,750	13,950	13,650	157,200	2,145,780,000
02/08/2018	13,750	-0.25 ▼	-1.82	14,000	13,900	13,100	405,060	5,569,575,000
01/08/2018	14,000	-0.20 ▼	-1.43	14,200	14,200	13,950	174,730	2,446,220,000
31/07/2018	14,200	-0.40 ▼	-2.82	14,600	14,600	14,150	285,470	4,053,674,000
30/07/2018	14,600	0.30 ▲	2.05	14,300	15,000	14,000	610,920	8,919,432,000
27/07/2018	14,300	0.30 ▲	2.10	14,000	14,450	14,000	312,460	4,468,178,000
26/07/2018	14,000	-0.35 ▼	-2.50	14,350	14,400	14,000	133,050	1,862,700,000
25/07/2018	14,350	0.05 ▲	0.35	14,300	14,700	14,300	302,160	4,335,996,000
24/07/2018	14,300	-0.30 ▼	-2.10	14,600	14,600	14,100	302,470	4,325,321,000
23/07/2018	14,600	-0.50 ▼	-3.42	15,100	15,000	14,500	291,280	4,252,688,000
22/07/2018	15,100	-0.05 ▼	-0.33	15,100	15,300	15,000	293,070	4,425,357,000
20/07/2018	15,100	-0.05 ▼	-0.33	15,100	15,300	15,000	293,070	4,425,357,000
19/07/2018	15,100	0.30 ▲	1.99	14,800	15,650	15,000	519,130	7,838,863,000
18/07/2018	14,800	0.95 ▲	6.42	13,850	14,800	13,900	499,340	7,390,232,000
17/07/2018	13,850	-0.05 ▼	-0.36	13,900	13,950	13,750	69,110	957,173,500
16/07/2018	13,900	0.15 ▲	1.08	13,750	13,900	13,650	200,150	2,782,085,000
15/07/2018	13,750	0.50 ▲	3.64	13,250	13,750	13,350	51,870	713,212,500
13/07/2018	13,750	0.50 ▲	3.64	13,250	13,750	13,350	51,870	713,212,500
12/07/2018	13,250	0.10 ▲	0.75	13,150	13,400	13,100	113,860	1,508,645,000
11/07/2018	13,150	-0.55 ▼	-4.18	13,700	13,900	13,100	177,760	2,337,544,000
10/07/2018	13,700	-0.20 ▼	-1.46	13,900	14,050	13,700	42,390	580,743,000
09/07/2018	13,900	0.10 ▲	0.72	13,800	14,150	13,800	138,200	1,920,980,000
08/07/2018	13,800	0.40 ▲	2.90	13,400	13,950	13,400	87,150	1,202,670,000
06/07/2018	13,800	0.40 ▲	2.90	13,400	13,950	13,400	87,150	1,202,670,000
05/07/2018	13,400	-1.00 ▼	-7.46	14,400	14,450	13,400	86,430	1,158,162,000
04/07/2018	14,400	0.10 ▲	0.69	14,300	14,900	14,200	69,140	995,616,000
03/07/2018	14,300	-0.75 ▼	-5.24	15,050	15,150	14,300	84,730	1,211,639,000
02/07/2018	15,050	-0.55 ▼	-3.65	15,600	15,800	14,650	174,650	2,628,482,500
29/06/2018	15,600	-0.40 ▼	-2.56	16,000	0	0	182,090	2,840,604,000
28/06/2018	16,000	-0.30 ▼	-1.88	16,300	16,450	15,900	219,290	3,508,640,000
27/06/2018	16,300	-0.30 ▼	-1.84	16,600	16,950	16,300	68,740	1,120,462,000
26/06/2018	16,600	-0.20 ▼	-1.20	16,800	16,800	16,450	47,030	780,698,000
25/06/2018	16,800	-0.20 ▼	-1.19	17,000	17,400	16,500	104,900	1,762,320,000
22/06/2018	17,000	0.05 ▲	0.29	16,950	17,000	16,600	62,310	1,059,270,000
21/06/2018	16,950	-0.05 ▼	-0.29	17,000	17,500	16,650	66,670	1,130,056,500
20/06/2018	17,000	1.10 ▲	6.47	15,900	17,000	15,850	154,730	2,630,410,000
19/06/2018	15,900	-0.80 ▼	-5.03	16,700	16,400	15,850	407,460	6,478,614,000
18/06/2018	16,700	-0.80 ▼	-4.79	17,500	17,950	16,700	314,810	5,257,327,000
17/06/2018	17,500	-0.40 ▼	-2.29	17,900	17,800	17,450	139,540	2,441,950,000
15/06/2018	17,500	-0.40 ▼	-2.29	17,900	17,800	17,450	139,540	2,441,950,000
14/06/2018	17,900	-0.10 ▼	-0.56	18,000	18,100	17,450	327,190	5,856,701,000
13/06/2018	18,000	-0.20 ▼	-1.11	18,200	18,150	17,500	188,470	3,392,460,000
12/06/2018	18,200	0.20 ▲	1.10	18,000	18,400	16,800	378,200	6,883,240,000
11/06/2018	18,000	0.50 ▲	2.78	17,500	18,750	18,000	920,110	16,561,980,000
10/06/2018	24,550	-0.25 ▼	-1.02	24,800	24,650	23,600	845,790	20,764,144,500
08/06/2018	24,550	-0.25 ▼	-1.02	24,800	24,650	23,600	845,790	20,764,144,500
07/06/2018	24,800	-0.10 ▼	-0.40	24,900	25,150	24,500	373,960	9,274,208,000
06/06/2018	24,900	1.10 ▲	4.42	23,800	25,300	24,300	870,140	21,666,486,000
05/06/2018	23,800	1.55 ▲	6.51	22,250	23,800	23,600	1,220,600	29,050,280,000
04/06/2018	22,250	1.45 ▲	6.52	20,800	22,250	21,200	390,340	8,685,065,000
03/06/2018	20,800	0.40 ▲	1.92	20,400	21,000	20,500	245,920	5,115,136,000
01/06/2018	20,800	0.40 ▲	1.92	20,400	21,000	20,500	245,920	5,115,136,000
31/05/2018	20,400	0.50 ▲	2.45	19,900	20,600	19,900	167,800	3,423,120,000
30/05/2018	19,900	0.15 ▲	0.75	19,750	19,900	19,500	129,820	2,583,418,000
29/05/2018	19,750	0.85 ▲	4.30	18,900	20,000	19,000	181,210	3,578,897,500
28/05/2018	18,900	-1.40 ▼	-7.41	20,300	20,500	18,900	516,760	9,766,764,000
27/05/2018	20,300	-1.05 ▼	-5.17	21,350	21,300	20,300	188,520	3,826,956,000
25/05/2018	20,300	-1.05 ▼	-5.17	21,350	21,300	20,300	188,520	3,826,956,000
24/05/2018	21,350	0.05 ▲	0.23	21,350	21,600	21,200	100,100	2,137,135,000
23/05/2018	21,300	-0.05 ▼	-0.23	21,350	21,500	21,200	194,130	4,134,969,000
22/05/2018	21,350	0.15 ▲	0.70	21,200	22,400	21,000	536,200	11,447,870,000
21/05/2018	21,200	-0.10 ▼	-0.47	21,300	21,900	21,200	239,510	5,077,612,000
20/05/2018	21,300	-0.80 ▼	-3.76	22,100	22,500	21,300	158,560	3,377,328,000
18/05/2018	21,300	-0.80 ▼	-3.76	22,100	22,500	21,300	158,560	3,377,328,000
17/05/2018	22,100	0.10 ▲	0.45	22,000	23,000	22,000	250,890	5,544,669,000
16/05/2018	22,000	0.40 ▲	1.82	21,600	22,200	21,350	216,520	4,763,440,000
15/05/2018	21,600	-0.10 ▼	-0.46	21,700	21,750	21,450	325,540	7,031,664,000
14/05/2018	21,700	-0.30 ▼	-1.38	22,000	22,250	21,400	341,440	7,409,248,000
13/05/2018	22,000	-0.40 ▼	-1.82	22,400	22,400	21,500	282,260	6,209,720,000
11/05/2018	22,000	-0.40 ▼	-1.82	22,400	22,400	21,500	282,260	6,209,720,000
10/05/2018	22,400	-0.30 ▼	-1.34	22,700	22,900	22,000	397,540	8,904,896,000
09/05/2018	22,700	1.40 ▲	6.17	21,300	22,750	20,600	916,200	20,797,740,000
08/05/2018	21,300	1.10 ▲	5.16	20,200	21,400	20,200	344,810	7,344,453,000
07/05/2018	20,200	-0.05 ▼	-0.25	20,200	20,200	20,000	309,320	6,248,264,000
05/05/2018	20,200	-0.40 ▼	-1.98	20,600	20,600	19,800	248,350	5,016,670,000
04/05/2018	20,200	-0.40 ▼	-1.98	20,600	20,600	19,800	248,350	5,016,670,000
03/05/2018	20,600	-0.80 ▼	-3.88	21,400	21,400	19,950	311,480	6,416,488,000
02/05/2018	21,400	-1.60 ▼	-7.48	23,000	23,000	21,400	256,070	5,479,898,000
30/04/2018	23,000	1.30 ▲	5.65	21,700	23,000	21,200	472,070	10,857,610,000
27/04/2018	23,000	1.30 ▲	5.65	21,700	23,000	21,200	472,070	10,857,610,000
26/04/2018	21,700	-1.00 ▼	-4.61	22,700	23,000	21,700	309,970	6,726,349,000
25/04/2018	22,700	-0.40 ▼	-1.76	23,100	23,150	22,400	440,540	10,000,258,000
24/04/2018	22,700	-0.40 ▼	-1.76	23,100	23,150	22,400	440,540	10,000,258,000
23/04/2018	23,100	-1.45 ▼	-6.28	24,550	24,850	23,100	179,340	4,142,754,000
20/04/2018	24,550	1.15 ▲	4.68	23,400	24,900	23,150	413,550	10,152,652,500
19/04/2018	23,400	-1.10 ▼	-4.70	24,500	24,400	23,200	568,230	13,296,582,000
18/04/2018	24,500	-1.10 ▼	-4.49	25,600	25,600	24,500	275,980	6,761,510,000
13/04/2018	26,650	-0.50 ▼	-1.88	27,150	27,800	26,500	214,160	5,707,364,000
12/04/2018	27,150	-0.15 ▼	-0.55	27,300	27,950	26,400	192,410	5,223,931,500
11/04/2018	27,300	-0.65 ▼	-2.38	27,950	28,100	27,300	318,890	8,705,697,000
10/04/2018	27,950	-0.55 ▼	-1.97	28,500	28,800	27,900	521,200	14,567,540,000
09/04/2018	28,500	-1.60 ▼	-5.61	30,100	29,900	28,400	728,070	20,749,995,000
06/04/2018	30,100	0.35 ▲	1.16	29,750	31,000	29,200	256,090	7,708,309,000
05/04/2018	29,750	-1.05 ▼	-3.53	30,800	30,700	29,700	365,740	10,880,765,000
04/04/2018	30,800	-1.30 ▼	-4.22	32,100	32,000	30,800	424,130	13,063,204,000
03/04/2018	32,100	-0.55 ▼	-1.71	32,650	32,650	31,700	410,230	13,168,383,000
02/04/2018	32,650	0.95 ▲	2.91	31,700	32,800	31,850	943,510	30,805,601,500
30/03/2018	31,700	2.05 ▲	6.47	29,650	31,700	29,700	696,030	22,064,151,000
29/03/2018	29,650	0.75 ▲	2.53	28,900	29,850	28,650	338,090	10,024,368,500
28/03/2018	28,900	-0.10 ▼	-0.35	28,900	28,900	28,000	383,380	11,079,682,000
27/03/2018	28,900	-0.40 ▼	-1.38	29,300	29,800	28,900	253,030	7,312,567,000
26/03/2018	29,300	-0.80 ▼	-2.73	30,100	30,100	29,200	187,150	5,483,495,000
23/03/2018	30,100	-0.80 ▼	-2.66	30,900	30,100	29,550	362,130	10,900,113,000
22/03/2018	30,900	-0.10 ▼	-0.32	31,000	31,350	30,700	100,870	3,116,883,000
21/03/2018	31,000	0.15 ▲	0.48	31,000	31,400	30,700	139,980	4,339,380,000
20/03/2018	31,000	0.15 ▲	0.48	30,850	31,800	30,800	322,320	9,991,920,000
19/03/2018	30,850	-1.55 ▼	-5.02	31,400	31,700	30,800	454,400	14,018,240,000
16/03/2018	31,400	-0.60 ▼	-1.91	32,000	31,900	31,300	298,960	9,387,344,000
15/03/2018	32,000	-0.40 ▼	-1.25	32,400	32,450	31,900	180,080	5,762,560,000
14/03/2018	32,400	1.00 ▲	3.09	31,400	32,500	31,450	490,680	15,898,032,000
13/03/2018	31,400	-0.60 ▼	-1.91	32,000	32,000	31,100	446,200	14,010,680,000
12/03/2018	32,000	-1.00 ▼	-3.13	33,000	33,500	32,600	263,850	8,443,200,000
09/03/2018	32,600	-0.40 ▼	-1.23	33,000	33,500	32,600	295,400	9,630,040,000
08/03/2018	33,000	0.55 ▲	1.67	32,450	33,300	32,450	356,760	11,773,080,000
07/03/2018	32,450	-0.05 ▼	-0.15	32,500	32,700	32,100	374,860	12,164,207,000
06/03/2018	32,500	0.05 ▲	0.15	32,500	33,500	31,800	891,900	28,986,750,000
05/03/2018	32,500	-1.90 ▼	-5.85	34,400	34,300	32,500	914,740	29,729,050,000
02/03/2018	34,400	-0.20 ▼	-0.58	34,600	34,400	33,700	499,220	17,173,168,000
01/03/2018	34,600	1.00 ▲	2.89	33,600	34,900	33,350	796,310	27,552,326,000
28/02/2018	33,600	-0.10 ▼	-0.30	33,700	34,000	33,500	979,650	32,916,240,000
27/02/2018	33,700	-1.00 ▼	-2.97	34,700	34,800	33,500	545,720	18,390,764,000
26/02/2018	34,700	-0.70 ▼	-2.02	35,400	35,700	34,500	700,810	24,318,107,000
23/02/2018	35,400	-0.30 ▼	-0.85	35,400	35,700	34,900	338,800	11,993,520,000
22/02/2018	35,400	-0.50 ▼	-1.41	35,900	35,800	35,250	161,770	5,726,658,000
21/02/2018	35,900	0.10 ▲	0.28	35,800	36,900	35,700	269,550	9,676,845,000
13/02/2018	35,800	-0.10 ▼	-0.28	35,800	36,000	35,500	316,590	11,333,922,000
12/02/2018	35,800	0.80 ▲	2.23	35,000	36,000	35,000	113,990	4,080,842,000
09/02/2018	35,000	-0.50 ▼	-1.43	35,000	35,000	32,600	201,470	7,051,450,000
08/02/2018	35,000	-1.30 ▼	-3.71	36,300	36,300	34,900	262,210	9,177,350,000
07/02/2018	36,300	-0.90 ▼	-2.48	37,200	36,800	36,000	263,650	9,570,495,000
06/02/2018	34,700	-2.50 ▼	-7.20	37,200	37,000	34,600	841,400	29,196,580,000
05/02/2018	37,200	-2.50 ▼	-6.72	39,700	39,700	37,200	329,680	12,264,096,000
02/02/2018	39,700	-0.20 ▼	-0.50	39,700	39,750	38,000	295,310	11,723,807,000
01/02/2018	39,700	-1.70 ▼	-4.28	41,400	41,400	39,700	282,580	11,218,426,000
31/01/2018	41,400	1.70 ▲	4.11	39,700	41,400	39,700	834,710	34,556,994,000
30/01/2018	39,700	-0.20 ▼	-0.50	39,900	40,000	39,200	719,460	28,562,562,000
29/01/2018	39,900	-0.50 ▼	-1.25	40,400	40,500	39,550	436,800	17,428,320,000
26/01/2018	40,400	-0.50 ▼	-1.24	40,900	40,900	39,500	1,102,290	44,532,516,000
25/01/2018	40,900	-1.90 ▼	-4.65	42,800	42,800	40,700	1,110,050	45,401,045,000
24/01/2018	37,650	-4.85 ▼	-12.88	42,500	43,700	42,000	853,160	32,121,474,000
22/01/2018	42,800	0.30 ▲	0.70	42,500	43,700	42,000	1,146,670	49,077,476,000
19/01/2018	42,500	1.50 ▲	3.53	41,000	43,200	40,800	1,027,610	43,673,425,000
18/01/2018	41,000	-0.40 ▼	-0.98	41,000	41,500	39,500	709,080	29,072,280,000
17/01/2018	41,000	-2.00 ▼	-4.88	43,000	43,300	41,000	335,990	13,775,590,000
16/01/2018	43,000	0.30 ▲	0.70	42,700	43,800	42,600	273,290	11,751,470,000
15/01/2018	42,700	-0.05 ▼	-0.12	42,750	42,700	42,100	429,180	18,325,986,000
12/01/2018	42,750	-0.45 ▼	-1.05	43,200	43,900	42,750	930,910	39,796,402,500
11/01/2018	43,200	-1.10 ▼	-2.55	44,300	44,300	43,200	585,860	25,309,152,000
10/01/2018	44,300	0.35 ▲	0.79	43,950	45,200	43,500	1,458,900	64,629,270,000
09/01/2018	43,950	0.70 ▲	1.59	43,250	44,050	42,900	1,127,150	49,538,242,500
08/01/2018	43,250	0.45 ▲	1.04	42,800	43,500	42,000	907,850	39,264,512,500
05/01/2018	42,800	1.60 ▲	3.74	41,200	42,800	40,400	1,459,870	62,482,436,000
04/01/2018	41,200	-0.20 ▼	-0.49	41,400	41,500	41,150	689,820	28,420,584,000
03/01/2018	41,400	0.40 ▲	0.97	41,000	41,500	40,300	1,296,300	53,666,820,000
02/01/2018	41,000	2.20 ▲	5.37	38,800	41,000	38,550	1,653,510	67,793,910,000
01/01/2018	38,800	0.10 ▲	0.26	38,700	38,900	38,400	830,550	32,225,340,000
29/12/2017	38,800	0.10 ▲	0.26	38,700	38,900	38,400	830,550	32,225,340,000
28/12/2017	38,700	0.20 ▲	0.52	38,500	38,800	38,500	512,010	19,814,787,000
27/12/2017	38,500	0.60 ▲	1.56	37,900	38,900	37,800	774,260	29,809,010,000
26/12/2017	37,900	0.20 ▲	0.53	37,700	38,200	37,650	254,350	9,639,865,000
25/12/2017	37,700	-0.80 ▼	-2.12	38,500	38,500	37,600	316,970	11,949,769,000
24/12/2017	38,500	-0.10 ▼	-0.26	38,600	38,500	37,550	636,150	24,491,775,000
22/12/2017	38,500	-0.10 ▼	-0.26	38,600	38,500	37,550	636,150	24,491,775,000
21/12/2017	38,600	-0.40 ▼	-1.04	39,000	39,200	38,600	540,520	20,864,072,000
20/12/2017	39,000	-0.20 ▼	-0.51	39,200	39,500	38,800	626,090	24,417,510,000
19/12/2017	38,300	0.35 ▲	0.91	37,950	38,300	38,000	30,950	1,185,385,000
18/12/2017	38,200	-0.20 ▼	-0.52	38,200	38,300	38,000	52,710	2,013,522,000
17/12/2017	38,200	0.50 ▲	1.31	37,700	38,400	37,700	219,880	8,399,416,000
15/12/2017	37,700	0.35 ▲	0.93	37,350	37,700	37,100	266,390	10,042,903,000
14/12/2017	37,350	-0.15 ▼	-0.40	37,500	38,000	37,200	200,480	7,487,928,000
13/12/2017	37,500	-0.25 ▼	-0.67	37,500	38,000	36,900	504,210	18,907,875,000
12/12/2017	37,600	0.10 ▲	0.27	37,500	38,000	37,500	31,580	1,187,408,000
11/12/2017	38,000	-0.40 ▼	-1.05	38,400	38,300	37,900	48,220	1,832,360,000
10/12/2017	38,400	0.20 ▲	0.52	38,200	38,600	38,100	393,840	15,123,456,000
08/12/2017	38,200	-0.30 ▼	-0.79	38,500	38,450	38,100	755,130	28,845,966,000
07/12/2017	38,200	-0.05 ▼	-0.13	38,500	38,450	38,100	716,120	27,355,784,000
05/12/2017	38,500	-0.80 ▼	-2.04	39,300	39,500	38,500	1,206,780	46,461,030,000
04/12/2017	39,300	0.65 ▲	1.68	38,650	39,400	38,650	1,189,440	46,744,992,000
01/12/2017	38,650	0.10 ▲	0.26	38,400	38,800	38,300	645,210	24,937,366,500
30/11/2017	38,550	0.15 ▲	0.39	38,600	39,300	38,400	1,356,420	52,289,991,000
29/11/2017	38,400	-0.05 ▼	-0.13	38,600	38,600	38,100	619,510	23,789,184,000
28/11/2017	38,450	-0.15 ▼	-0.39	38,600	39,000	38,200	631,450	24,279,252,500
27/11/2017	38,600	0.95 ▲	2.52	37,900	38,600	37,600	1,417,700	54,723,220,000
24/11/2017	37,650	0.55 ▲	1.48	37,100	37,900	36,900	853,160	32,121,474,000
23/11/2017	37,100	-0.55 ▼	-1.46	37,700	37,700	37,000	819,860	30,416,806,000
22/11/2017	37,650	0.70 ▲	1.89	37,000	37,700	36,950	541,960	20,404,794,000
21/11/2017	36,950	0.00 ■■	0.00	37,000	37,500	36,600	892,030	32,960,508,500
20/11/2017	36,950	-1.05 ▼	-2.76	38,000	38,000	36,900	2,196,940	81,176,933,000
17/11/2017	38,000	-0.50 ▼	-1.30	38,500	38,800	37,700	815,460	30,987,480,000
16/11/2017	38,500	-1.00 ▼	-2.53	38,900	38,900	38,200	1,151,740	44,341,990,000
15/11/2017	39,500	1.95 ▲	5.19	37,650	39,500	37,500	1,151,770	45,494,915,000
14/11/2017	37,550	0.10 ▲	0.27	37,500	37,550	36,900	521,970	19,599,973,500
13/11/2017	37,450	0.30 ▲	0.81	37,400	37,500	36,850	972,240	36,410,388,000
10/11/2017	37,150	0.00 ■■	0.00	36,950	37,350	36,900	1,006,850	37,404,477,500
09/11/2017	37,150	0.00 ■■	0.00	37,400	37,450	36,800	974,500	36,202,675,000
08/11/2017	37,150	0.80 ▲	2.20	36,500	37,400	36,400	1,841,530	68,412,839,500
07/11/2017	36,350	0.95 ▲	2.68	35,400	36,350	35,400	1,361,550	49,492,342,500
06/11/2017	35,400	0.65 ▲	1.87	35,200	35,400	34,900	338,430	11,980,422,000
03/11/2017	34,750	0.00 ■■	0.00	34,750	35,000	34,500	393,550	13,675,862,500
02/11/2017	34,750	0.15 ▲	0.43	34,100	35,000	34,100	478,730	16,635,867,500
01/11/2017	34,600	-0.05 ▼	-0.14	35,000	35,000	34,200	183,220	6,339,412,000
31/10/2017	34,650	0.15 ▲	0.43	34,700	34,700	34,000	210,800	7,304,220,000
30/10/2017	34,500	-0.50 ▼	-1.43	35,100	35,200	34,000	255,040	8,798,880,000
27/10/2017	35,000	0.35 ▲	1.01	34,650	35,200	34,650	201,860	7,065,100,000
26/10/2017	34,650	0.35 ▲	1.02	34,700	35,400	34,250	331,740	11,494,791,000
25/10/2017	34,300	-0.10 ▼	-0.29	34,400	34,650	33,800	182,760	6,268,668,000
24/10/2017	34,400	-0.20 ▼	-0.58	34,300	34,600	33,800	307,210	10,568,024,000
23/10/2017	34,600	-0.30 ▼	-0.86	34,600	35,100	34,350	328,220	11,356,412,000
20/10/2017	34,900	-0.50 ▼	-1.41	35,500	35,500	34,500	499,400	17,429,060,000
19/10/2017	35,400	0.60 ▲	1.72	34,800	35,500	34,800	275,930	9,767,922,000
18/10/2017	34,800	-0.65 ▼	-1.83	35,750	35,750	34,800	842,440	29,316,912,000
17/10/2017	35,450	0.05 ▲	0.14	35,400	35,700	35,200	354,590	12,570,215,500
16/10/2017	35,400	-0.60 ▼	-1.67	36,050	36,050	35,350	645,240	22,841,496,000
13/10/2017	36,000	-0.50 ▼	-1.37	36,300	36,500	36,000	597,360	21,504,960,000
12/10/2017	36,500	0.10 ▲	0.27	36,500	36,700	36,000	549,790	20,067,335,000
11/10/2017	36,400	0.00 ■■	0.00	36,400	36,700	36,200	596,230	21,702,772,000
10/10/2017	36,400	0.45 ▲	1.25	35,950	36,450	35,950	572,630	20,843,732,000
09/10/2017	35,950	0.40 ▲	1.13	35,800	36,100	35,550	458,300	16,475,885,000
06/10/2017	35,550	0.25 ▲	0.71	35,300	35,850	35,100	458,980	16,316,739,000
05/10/2017	35,300	-1.00 ▼	-2.75	36,050	36,200	35,300	762,930	26,931,429,000
04/10/2017	36,300	-0.20 ▼	-0.55	36,500	36,500	35,700	624,180	22,657,734,000
03/10/2017	36,500	0.00 ■■	0.00	36,850	36,950	35,550	955,210	34,865,165,000
02/10/2017	36,500	1.25 ▲	3.55	35,250	36,500	35,250	1,125,960	41,097,540,000
29/09/2017	35,250	0.35 ▲	1.00	35,000	35,300	34,600	456,290	16,084,222,500
28/09/2017	34,900	0.10 ▲	0.29	34,800	35,100	34,700	228,760	7,983,724,000
27/09/2017	34,800	0.05 ▲	0.14	34,800	35,200	34,600	436,710	15,197,508,000
26/09/2017	34,750	-0.60 ▼	-1.70	35,200	35,200	34,750	429,220	14,915,395,000
25/09/2017	35,350	0.05 ▲	0.14	35,700	35,700	35,100	265,460	9,384,011,000
22/09/2017	35,300	0.30 ▲	0.86	35,000	35,450	34,800	581,180	20,515,654,000
21/09/2017	35,000	0.50 ▲	1.45	34,800	35,000	34,600	506,340	17,721,900,000
20/09/2017	34,500	-0.30 ▼	-0.86	35,400	35,400	34,350	460,240	15,878,280,000
19/09/2017	34,800	1.60 ▲	4.82	33,100	35,500	32,900	908,900	31,629,720,000
18/09/2017	33,200	0.00 ■■	0.00	33,300	33,500	33,000	351,040	11,654,528,000
15/09/2017	33,200	0.00 ■■	0.00	33,300	33,400	32,800	150,130	4,984,316,000
14/09/2017	33,200	0.35 ▲	1.07	33,000	33,400	33,000	388,670	12,903,844,000
13/09/2017	32,850	0.25 ▲	0.77	32,700	33,100	32,650	247,850	8,141,872,500
12/09/2017	32,600	0.00 ■■	0.00	32,500	32,600	32,300	213,170	6,949,342,000
11/09/2017	32,600	-0.45 ▼	-1.36	32,550	33,000	32,350	212,270	6,920,002,000
08/09/2017	33,050	-0.15 ▼	-0.45	33,150	33,150	32,600	325,290	10,750,834,500
07/09/2017	33,200	0.00 ■■	0.00	33,500	33,500	32,800	383,350	12,727,220,000
06/09/2017	33,200	0.00 ■■	0.00	33,250	33,400	33,000	326,850	10,851,420,000
05/09/2017	33,200	0.10 ▲	0.30	33,100	33,500	32,700	249,840	8,294,688,000
01/09/2017	33,100	0.05 ▲	0.15	33,150	33,200	31,150	546,830	18,100,073,000
31/08/2017	33,050	0.30 ▲	0.92	32,950	33,300	32,900	728,940	24,091,467,000
30/08/2017	32,750	0.65 ▲	2.02	32,200	32,800	32,100	514,580	16,852,495,000
29/08/2017	32,100	0.85 ▲	2.72	31,950	32,250	31,750	682,440	21,906,324,000
28/08/2017	31,250	0.60 ▲	1.96	30,650	31,700	30,650	262,020	8,188,125,000
25/08/2017	30,650	-0.05 ▼	-0.16	30,700	31,200	30,500	168,590	5,167,283,500
24/08/2017	30,700	-0.30 ▼	-0.97	30,700	31,200	30,700	127,660	3,919,162,000
23/08/2017	31,000	-0.30 ▼	-0.96	31,100	31,400	30,900	81,080	2,513,480,000
22/08/2017	31,300	-0.05 ▼	-0.16	31,000	31,500	31,000	227,390	7,117,307,000
21/08/2017	31,350	0.05 ▲	0.16	31,100	31,800	31,100	112,900	3,539,415,000
18/08/2017	31,300	0.05 ▲	0.16	31,400	31,400	31,000	234,320	7,334,216,000
17/08/2017	31,250	-0.65 ▼	-2.04	32,200	32,200	31,100	198,030	6,188,437,500
16/08/2017	31,900	0.45 ▲	1.43	31,450	31,900	31,000	254,970	8,133,543,000
15/08/2017	31,450	0.30 ▲	0.96	31,500	31,750	31,200	225,600	7,095,120,000
14/08/2017	31,150	0.95 ▲	3.15	30,500	31,200	30,500	321,410	10,011,921,500
11/08/2017	30,200	0.10 ▲	0.33	30,100	30,400	29,800	124,250	3,752,350,000
10/08/2017	30,100	0.00 ■■	0.00	30,000	30,400	30,000	80,850	2,433,585,000
09/08/2017	30,100	-0.70 ▼	-2.27	30,500	31,000	30,000	191,750	5,771,675,000
08/08/2017	30,800	-0.10 ▼	-0.32	31,000	31,300	30,800	167,420	5,156,536,000
07/08/2017	30,900	0.40 ▲	1.31	30,500	30,900	30,450	218,650	6,756,285,000
04/08/2017	30,500	-0.25 ▼	-0.81	31,000	31,000	30,500	159,370	4,860,785,000
03/08/2017	30,750	0.15 ▲	0.49	30,700	31,000	30,650	259,160	7,969,170,000
02/08/2017	30,600	-1.00 ▼	-3.16	31,650	31,650	30,350	686,960	21,020,976,000
01/08/2017	31,600	-0.20 ▼	-0.63	31,600	32,000	31,450	192,080	6,069,728,000
31/07/2017	31,800	-0.50 ▼	-1.55	32,100	32,100	31,500	624,540	19,860,372,000
28/07/2017	32,300	0.35 ▲	1.10	32,000	32,300	31,950	241,070	7,786,561,000
27/07/2017	31,950	0.10 ▲	0.31	31,850	31,950	31,400	377,600	12,064,320,000
26/07/2017	31,850	0.55 ▲	1.76	31,400	31,900	31,400	431,310	13,737,223,500
25/07/2017	31,300	0.60 ▲	1.95	30,750	32,000	30,750	345,890	10,826,357,000
24/07/2017	30,700	0.20 ▲	0.66	30,000	30,900	29,400	566,010	17,376,507,000
21/07/2017	30,500	-2.05 ▼	-6.30	32,700	33,000	30,500	844,850	25,767,925,000
20/07/2017	32,550	0.30 ▲	0.93	32,250	32,550	32,000	364,400	11,861,220,000
19/07/2017	32,250	0.00 ■■	0.00	32,250	32,950	32,250	467,510	15,077,197,500
18/07/2017	32,250	-0.85 ▼	-2.57	32,300	33,400	32,100	811,920	26,184,420,000
17/07/2017	33,100	-1.20 ▼	-3.50	34,350	34,550	33,050	743,770	24,618,787,000
14/07/2017	34,300	0.25 ▲	0.73	34,050	34,550	34,050	729,950	25,037,285,000
13/07/2017	34,050	0.05 ▲	0.15	34,000	34,400	33,600	375,880	12,798,714,000
12/07/2017	34,000	-0.40 ▼	-1.16	34,300	34,500	33,500	493,370	16,774,580,000
11/07/2017	34,400	-0.45 ▼	-1.29	34,900	35,000	33,100	883,910	30,406,504,000
10/07/2017	34,850	0.40 ▲	1.16	34,600	35,500	34,550	1,364,640	47,557,704,000
07/07/2017	34,450	0.00 ■■	0.00	34,800	34,950	34,450	1,120,120	38,588,134,000
06/07/2017	34,450	-0.15 ▼	-0.43	34,500	34,700	34,400	643,630	22,173,053,500
05/07/2017	34,600	-0.05 ▼	-0.14	34,650	34,700	34,350	403,740	13,969,404,000
04/07/2017	34,650	0.10 ▲	0.29	34,900	34,900	34,350	725,310	25,131,991,500
03/07/2017	34,550	1.45 ▲	4.38	33,500	34,800	33,450	1,703,090	58,841,759,500
30/06/2017	33,100	0.50 ▲	1.53	32,600	33,300	32,500	616,780	20,415,418,000
29/06/2017	32,600	-0.35 ▼	-1.06	32,950	32,950	32,400	187,370	6,108,262,000
28/06/2017	32,950	0.25 ▲	0.76	32,700	33,000	32,300	380,800	12,547,360,000
27/06/2017	32,700	0.15 ▲	0.46	32,550	32,850	32,200	390,070	12,755,289,000
26/06/2017	32,550	-0.45 ▼	-1.36	33,200	33,200	32,500	310,870	10,118,818,500
23/06/2017	33,000	-0.25 ▼	-0.75	33,300	33,300	32,750	310,800	10,256,400,000
22/06/2017	33,250	0.95 ▲	2.94	32,100	33,250	32,050	675,890	22,473,342,500
21/06/2017	32,300	0.05 ▲	0.16	32,000	32,450	32,000	208,230	6,725,829,000
20/06/2017	32,250	0.05 ▲	0.16	32,200	32,500	32,100	356,520	11,497,770,000
19/06/2017	32,200	0.10 ▲	0.31	32,400	32,400	31,950	266,770	8,589,994,000
16/06/2017	32,100	-0.30 ▼	-0.93	32,500	32,500	31,950	266,500	8,554,650,000
15/06/2017	32,400	0.10 ▲	0.31	32,300	32,500	32,000	352,270	11,413,548,000
14/06/2017	32,300	-0.20 ▼	-0.62	33,000	33,000	32,000	334,820	10,814,686,000
13/06/2017	32,500	0.70 ▲	2.20	31,800	32,500	31,800	242,380	7,877,350,000
12/06/2017	31,800	-1.70 ▼	-5.07	33,350	33,500	31,700	939,610	29,879,598,000
09/06/2017	33,500	-0.35 ▼	-1.03	33,650	34,100	33,500	435,680	14,595,280,000
08/06/2017	33,850	0.25 ▲	0.74	33,800	33,900	33,100	319,220	10,805,597,000
07/06/2017	33,600	-0.35 ▼	-1.03	34,000	34,300	33,450	700,240	23,528,064,000
06/06/2017	33,950	0.35 ▲	1.04	33,600	34,500	33,100	685,630	23,277,138,500
05/06/2017	33,600	0.00 ■■	0.00	33,800	33,800	33,200	506,650	17,023,440,000
02/06/2017	33,600	0.10 ▲	0.30	33,200	33,800	33,000	549,610	18,466,896,000
01/06/2017	33,500	-0.50 ▼	-1.47	34,200	34,300	33,400	511,420	17,132,570,000
31/05/2017	34,000	2.10 ▲	6.58	31,900	34,100	31,200	1,537,830	52,286,220,000
30/05/2017	31,900	-1.30 ▼	-3.92	33,200	33,200	31,900	691,340	22,053,746,000
29/05/2017	33,200	1.50 ▲	4.73	32,400	33,500	32,000	797,180	26,466,376,000
26/05/2017	31,700	0.15 ▲	0.48	31,250	31,700	31,250	540,620	17,137,654,000
25/05/2017	31,550	-0.20 ▼	-0.63	31,800	31,850	31,300	587,790	18,544,774,500
24/05/2017	31,750	0.45 ▲	1.44	31,500	31,950	31,500	422,650	13,419,137,500
23/05/2017	31,300	1.85 ▲	6.28	29,900	31,500	29,900	1,340,350	41,952,955,000
22/05/2017	29,450	0.75 ▲	2.61	28,100	29,800	28,050	557,040	16,404,828,000
19/05/2017	28,700	-0.30 ▼	-1.03	28,700	28,750	27,800	317,730	9,118,851,000
18/05/2017	29,000	-0.90 ▼	-3.01	29,900	29,900	28,700	382,910	11,104,390,000
17/05/2017	29,900	1.50 ▲	5.28	29,500	30,150	29,100	621,540	18,584,046,000
16/05/2017	42,600	-1.40 ▼	-3.18	44,250	44,250	42,500	500,490	21,320,874,000
15/05/2017	44,000	-0.80 ▼	-1.79	44,800	44,900	44,000	545,980	24,023,120,000
09/05/2017	44,500	-0.55 ▼	-1.22	45,050	45,200	43,700	532,630	23,702,035,000
08/05/2017	45,050	0.65 ▲	1.46	44,400	45,200	44,400	256,450	11,553,072,500
05/05/2017	44,400	-0.70 ▼	-1.55	44,500	45,300	44,200	227,740	10,111,656,000
04/05/2017	45,100	0.85 ▲	1.92	44,900	45,250	44,600	562,420	25,365,142,000
03/05/2017	44,250	1.75 ▲	4.12	42,700	44,250	42,700	499,710	22,112,167,500
28/04/2017	42,500	-1.20 ▼	-2.75	43,700	43,700	42,000	308,060	13,092,550,000
27/04/2017	43,700	0.00 ■■	0.00	43,800	43,800	43,300	225,850	9,869,645,000
26/04/2017	43,700	0.40 ▲	0.92	43,300	43,950	43,300	293,180	12,811,966,000
25/04/2017	43,300	0.60 ▲	1.41	42,700	43,450	42,700	510,880	22,121,104,000
24/04/2017	42,700	0.00 ■■	0.00	42,700	43,300	42,200	383,250	16,364,775,000
21/04/2017	42,700	1.70 ▲	4.15	41,400	42,700	41,400	559,180	23,876,986,000
20/04/2017	41,000	-0.45 ▼	-1.09	41,700	41,700	40,500	199,080	8,162,280,000
19/04/2017	41,450	0.45 ▲	1.10	40,900	41,800	40,500	329,650	13,663,992,500
18/04/2017	41,000	0.80 ▲	1.99	40,200	41,100	40,000	420,870	17,255,670,000
17/04/2017	40,200	-0.90 ▼	-2.19	41,100	41,700	40,200	523,620	21,049,524,000
14/04/2017	41,100	-0.70 ▼	-1.67	41,300	42,000	39,400	617,180	25,366,098,000
13/04/2017	41,800	-1.30 ▼	-3.02	42,500	43,200	41,800	913,230	38,173,014,000
12/04/2017	43,100	-1.40 ▼	-3.15	44,500	44,500	42,800	693,320	29,882,092,000
11/04/2017	44,500	0.00 ■■	0.00	45,000	45,000	44,100	576,240	25,642,680,000
10/04/2017	44,500	1.50 ▲	3.49	43,500	44,500	43,400	988,610	43,993,145,000
07/04/2017	43,000	1.00 ▲	2.38	42,000	43,200	41,600	872,350	37,511,050,000
05/04/2017	42,000	0.05 ▲	0.12	42,000	42,500	41,600	570,060	23,942,520,000
04/04/2017	41,950	0.65 ▲	1.57	41,000	42,000	40,600	728,670	30,567,706,500
03/04/2017	41,300	0.80 ▲	1.98	41,000	42,500	40,800	665,080	27,467,804,000
31/03/2017	40,500	1.25 ▲	3.18	40,500	41,300	40,200	784,710	31,780,755,000
30/03/2017	39,250	2.05 ▲	5.51	37,200	39,500	37,000	1,098,450	43,114,162,500
29/03/2017	37,200	0.60 ▲	1.64	36,600	37,350	36,500	227,170	8,450,724,000
28/03/2017	36,600	0.75 ▲	2.09	36,200	36,650	36,200	122,130	4,469,958,000
27/03/2017	35,850	-0.25 ▼	-0.69	36,100	36,300	35,850	155,510	5,575,033,500
24/03/2017	36,100	-0.20 ▼	-0.55	36,250	36,550	36,100	177,500	6,407,750,000
23/03/2017	36,300	0.10 ▲	0.28	36,450	36,450	36,200	49,060	1,780,878,000
22/03/2017	36,200	-0.70 ▼	-1.90	36,900	36,950	36,200	139,800	5,060,760,000
21/03/2017	36,900	0.40 ▲	1.10	36,400	36,950	36,400	189,860	7,005,834,000
20/03/2017	36,500	0.65 ▲	1.81	35,950	36,500	35,600	124,930	4,559,945,000
17/03/2017	35,850	-0.35 ▼	-0.97	35,800	36,500	35,500	86,640	3,106,044,000
16/03/2017	36,200	0.65 ▲	1.83	35,250	36,500	35,250	68,440	2,477,528,000
15/03/2017	35,550	-0.65 ▼	-1.80	36,050	36,050	35,550	229,730	8,166,901,500
14/03/2017	36,200	-0.50 ▼	-1.36	36,800	36,800	36,200	253,330	9,170,546,000
13/03/2017	36,700	-0.50 ▼	-1.34	37,200	37,300	36,700	207,390	7,611,213,000
10/03/2017	37,200	-0.15 ▼	-0.40	37,450	37,450	37,200	224,090	8,336,148,000
09/03/2017	37,350	0.25 ▲	0.67	37,300	37,400	37,200	251,520	9,394,272,000
08/03/2017	37,100	0.40 ▲	1.09	36,850	37,450	36,700	199,350	7,395,885,000
07/03/2017	36,700	0.25 ▲	0.69	36,450	36,850	36,400	188,710	6,925,657,000
06/03/2017	36,450	0.15 ▲	0.41	36,800	36,800	36,200	129,990	4,738,135,500
03/03/2017	36,300	-0.45 ▼	-1.22	36,300	36,900	36,250	86,510	3,140,313,000
02/03/2017	36,750	0.45 ▲	1.24	36,350	36,900	36,200	68,930	2,533,177,500
01/03/2017	36,300	-0.20 ▼	-0.55	36,500	36,500	36,050	135,620	4,923,006,000
28/02/2017	36,500	-1.10 ▼	-2.93	37,600	38,000	36,500	236,810	8,643,565,000
27/02/2017	37,600	0.95 ▲	2.59	36,650	37,600	36,550	226,310	8,509,256,000
24/02/2017	36,650	-0.35 ▼	-0.95	36,900	37,000	36,500	255,480	9,363,342,000
23/02/2017	37,000	-0.10 ▼	-0.27	36,900	37,500	36,500	222,330	8,226,210,000
22/02/2017	37,100	-0.60 ▼	-1.59	37,800	37,800	36,850	388,630	14,418,173,000
21/02/2017	37,700	0.40 ▲	1.07	37,300	37,900	37,200	230,500	8,689,850,000
20/02/2017	37,300	0.10 ▲	0.27	36,000	37,400	36,000	518,600	19,343,780,000
17/02/2017	37,200	-0.50 ▼	-1.33	36,800	37,500	36,500	591,770	22,013,844,000
16/02/2017	37,700	-0.80 ▼	-2.08	38,700	38,800	35,850	368,620	13,896,974,000
15/02/2017	38,500	-0.10 ▼	-0.26	38,600	38,800	38,400	333,080	12,823,580,000
14/02/2017	38,600	0.80 ▲	2.12	38,000	38,800	38,000	622,330	24,021,938,000
13/02/2017	37,800	-0.05 ▼	-0.13	37,800	38,400	37,600	417,080	15,765,624,000
10/02/2017	37,850	0.10 ▲	0.26	38,200	38,500	37,700	522,140	19,762,999,000
09/02/2017	37,750	0.90 ▲	2.44	37,200	38,100	37,000	544,250	20,545,437,500
08/02/2017	36,850	1.05 ▲	2.93	35,800	36,850	35,800	331,660	12,221,671,000
07/02/2017	35,800	0.15 ▲	0.42	35,800	36,100	35,700	292,190	10,460,402,000
06/02/2017	35,650	0.45 ▲	1.28	35,650	35,700	35,300	176,950	6,308,267,500
03/02/2017	35,200	0.15 ▲	0.43	35,000	35,650	35,000	171,610	6,040,672,000
02/02/2017	35,050	-0.25 ▼	-0.71	35,950	35,950	35,000	127,060	4,453,453,000
25/01/2017	35,300	0.30 ▲	0.86	35,000	35,300	34,900	95,800	3,381,740,000
24/01/2017	35,000	0.00 ■■	0.00	35,200	35,200	35,000	82,850	2,899,750,000
23/01/2017	35,000	-0.25 ▼	-0.71	35,300	35,800	34,800	355,190	12,431,650,000
20/01/2017	35,250	-0.05 ▼	-0.14	35,000	36,100	35,000	155,300	5,474,325,000
19/01/2017	35,300	-0.45 ▼	-1.26	35,450	36,200	35,300	64,680	2,283,204,000
18/01/2017	35,750	-0.25 ▼	-0.69	36,000	36,400	35,750	73,270	2,619,402,500
17/01/2017	36,000	0.30 ▲	0.84	35,500	36,500	35,500	122,740	4,418,640,000
16/01/2017	35,700	-1.35 ▼	-3.64	37,000	37,500	35,600	216,790	7,739,403,000
13/01/2017	37,050	-0.25 ▼	-0.67	37,000	37,700	37,000	119,760	4,437,108,000
12/01/2017	37,300	-0.35 ▼	-0.93	37,900	37,900	37,250	183,470	6,843,431,000
11/01/2017	37,650	0.15 ▲	0.40	37,400	38,000	37,400	162,020	6,100,053,000
10/01/2017	37,500	0.60 ▲	1.63	37,900	37,900	37,400	450,720	16,902,000,000
09/01/2017	36,900	0.60 ▲	1.65	36,300	37,000	36,300	224,430	8,281,467,000
06/01/2017	36,300	-0.50 ▼	-1.36	36,900	37,400	36,300	163,300	5,927,790,000
05/01/2017	36,800	0.30 ▲	0.82	36,600	37,200	36,300	208,840	7,685,312,000
04/01/2017	36,500	0.80 ▲	2.24	35,800	37,000	35,800	231,890	8,463,985,000
03/01/2017	35,700	0.70 ▲	2.00	34,800	35,700	34,800	79,460	2,836,722,000
30/12/2016	35,000	0.05 ▲	0.14	35,150	35,150	34,900	90,220	3,157,700,000
29/12/2016	34,950	-0.15 ▼	-0.43	35,100	35,500	34,950	50,940	1,780,353,000
28/12/2016	35,100	0.20 ▲	0.57	34,900	35,300	34,900	88,220	3,096,522,000
27/12/2016	34,900	-0.05 ▼	-0.14	34,200	35,000	34,200	128,860	4,497,214,000
26/12/2016	34,950	-0.15 ▼	-0.43	35,000	35,400	34,950	152,530	5,330,923,500
23/12/2016	35,100	-0.30 ▼	-0.85	35,100	36,000	35,100	58,760	2,062,476,000
22/12/2016	35,400	-0.20 ▼	-0.56	35,500	36,200	35,400	149,690	5,299,026,000
21/12/2016	35,600	0.40 ▲	1.14	34,850	35,950	34,850	229,620	8,174,472,000
20/12/2016	35,200	0.20 ▲	0.57	35,500	35,500	34,800	120,060	4,226,112,000
19/12/2016	35,000	-0.50 ▼	-1.41	35,050	35,500	34,900	185,190	6,481,650,000
16/12/2016	35,500	-0.40 ▼	-1.11	35,500	36,000	34,900	143,990	5,111,645,000
15/12/2016	35,900	-0.50 ▼	-1.37	36,700	36,700	35,700	119,470	4,288,973,000
14/12/2016	36,400	0.80 ▲	2.25	35,500	36,400	35,500	214,670	7,813,988,000
13/12/2016	35,600	1.60 ▲	4.71	34,000	35,600	32,900	305,540	10,877,224,000
12/12/2016	34,000	-1.35 ▼	-3.82	35,000	35,400	34,000	96,190	3,270,460,000
09/12/2016	35,350	0.10 ▲	0.28	35,250	35,800	35,200	124,670	4,407,084,500
08/12/2016	35,250	0.05 ▲	0.14	35,200	36,000	35,200	99,840	3,519,360,000
07/12/2016	35,200	-0.20 ▼	-0.56	35,400	35,800	35,200	117,260	4,127,552,000
06/12/2016	35,400	-1.30 ▼	-3.54	37,000	37,000	35,300	214,860	7,606,044,000
05/12/2016	36,700	-0.05 ▼	-0.14	36,600	37,000	36,600	150,500	5,523,350,000
02/12/2016	36,750	-0.75 ▼	-2.00	37,500	37,800	36,500	103,900	3,818,325,000
01/12/2016	37,500	0.50 ▲	1.35	36,800	38,000	36,600	225,530	8,457,375,000
30/11/2016	37,000	-0.30 ▼	-0.80	37,000	37,700	36,400	323,040	11,952,480,000
29/11/2016	37,300	0.10 ▲	0.27	37,000	37,800	37,000	196,580	7,332,434,000
28/11/2016	37,200	-0.90 ▼	-2.36	38,100	38,100	37,100	209,690	7,800,468,000
25/11/2016	38,100	0.25 ▲	0.66	37,800	38,200	37,800	178,730	6,809,613,000
24/11/2016	37,850	-0.15 ▼	-0.39	35,500	38,500	35,500	255,040	9,653,264,000
23/11/2016	38,000	0.00 ■■	0.00	38,000	38,350	37,900	137,020	5,206,760,000
22/11/2016	38,000	0.00 ■■	0.00	38,000	38,900	38,000	281,730	10,705,740,000
21/11/2016	38,000	0.10 ▲	0.26	37,900	38,500	37,500	182,090	6,919,420,000
18/11/2016	37,900	0.30 ▲	0.80	37,800	37,900	37,050	322,360	12,217,444,000
17/11/2016	37,600	-0.90 ▼	-2.34	38,300	38,800	37,550	388,780	14,618,128,000
16/11/2016	38,500	-1.50 ▼	-3.75	40,000	40,200	38,500	519,820	20,013,070,000
15/11/2016	40,000	0.10 ▲	0.25	40,000	40,400	39,700	619,880	24,795,200,000
14/11/2016	39,900	0.90 ▲	2.31	39,000	39,900	39,000	489,620	19,535,838,000
11/11/2016	39,000	-0.10 ▼	-0.26	39,100	39,200	38,200	529,340	20,644,260,000
10/11/2016	39,100	2.50 ▲	6.83	37,300	39,150	36,500	1,567,000	61,269,700,000
09/11/2016	36,600	0.25 ▲	0.69	36,900	36,900	34,200	424,140	15,523,524,000
08/11/2016	36,350	-0.75 ▼	-2.02	37,300	37,300	36,300	407,920	14,827,892,000
07/11/2016	37,100	1.10 ▲	3.06	36,300	37,400	36,200	291,080	10,799,068,000
04/11/2016	36,000	-0.15 ▼	-0.41	35,800	36,500	35,600	107,270	3,861,720,000
03/11/2016	36,150	0.05 ▲	0.14	36,000	36,150	34,900	383,340	13,857,741,000
02/11/2016	36,100	-0.40 ▼	-1.10	36,200	36,800	36,000	111,710	4,032,731,000
01/11/2016	36,500	0.30 ▲	0.83	36,200	36,900	36,000	166,390	6,073,235,000
31/10/2016	36,200	-1.10 ▼	-2.95	37,600	37,600	36,100	163,640	5,923,768,000
28/10/2016	37,300	0.80 ▲	2.19	36,500	37,300	36,200	243,680	9,089,264,000
27/10/2016	36,500	-0.50 ▼	-1.35	37,000	37,000	36,500	165,870	6,054,255,000
26/10/2016	37,000	-0.40 ▼	-1.07	37,500	37,600	36,200	229,850	8,504,450,000
25/10/2016	37,400	-1.20 ▼	-3.11	38,600	38,700	37,200	291,410	10,898,734,000
24/10/2016	38,600	0.40 ▲	1.05	38,900	39,500	38,300	439,500	16,964,700,000
21/10/2016	38,200	0.85 ▲	2.28	37,850	38,200	36,900	370,930	14,169,526,000
20/10/2016	37,350	0.20 ▲	0.54	37,150	37,950	36,800	168,240	6,283,764,000
19/10/2016	37,150	1.15 ▲	3.19	36,000	37,600	36,000	293,880	10,917,642,000
18/10/2016	36,000	-0.60 ▼	-1.64	36,600	36,600	35,900	324,090	11,667,240,000
17/10/2016	36,600	-0.60 ▼	-1.61	37,450	37,450	36,400	199,430	7,299,138,000
14/10/2016	37,200	-0.30 ▼	-0.80	37,300	38,000	36,800	311,880	11,601,936,000
13/10/2016	37,500	0.00 ■■	0.00	37,500	38,000	37,000	222,400	8,340,000,000
12/10/2016	37,500	-0.90 ▼	-2.34	39,000	39,000	37,400	151,270	5,672,625,000
11/10/2016	38,400	1.20 ▲	3.23	37,400	38,500	35,950	348,960	13,400,064,000
10/10/2016	37,200	-1.60 ▼	-4.12	38,800	38,800	37,200	236,990	8,816,028,000
07/10/2016	38,800	0.40 ▲	1.04	39,000	39,000	37,000	521,280	20,225,664,000
06/10/2016	38,400	-0.70 ▼	-1.79	39,600	40,000	38,400	461,370	17,716,608,000
05/10/2016	39,100	0.60 ▲	1.56	38,500	39,700	38,500	275,580	10,775,178,000
04/10/2016	38,500	-1.60 ▼	-3.99	39,700	40,000	38,300	753,370	29,004,745,000
03/10/2016	40,100	-1.40 ▼	-3.37	41,000	41,700	39,700	1,025,410	41,118,941,000
30/09/2016	41,500	-0.40 ▼	-0.95	41,700	42,800	41,300	885,940	36,766,510,000
29/09/2016	41,900	-1.30 ▼	-3.01	42,800	43,200	41,500	415,590	17,413,221,000
28/09/2016	43,200	0.95 ▲	2.25	43,250	43,500	42,800	421,220	18,196,704,000
27/09/2016	42,250	2.75 ▲	6.96	39,500	42,250	39,200	864,480	36,524,280,000
26/09/2016	39,500	0.20 ▲	0.51	39,300	39,500	38,700	340,350	13,443,825,000
23/09/2016	39,300	-0.30 ▼	-0.76	39,500	39,800	38,500	320,440	12,593,292,000
22/09/2016	39,600	0.30 ▲	0.76	39,500	39,800	39,300	362,180	14,342,328,000
21/09/2016	39,300	0.35 ▲	0.90	39,500	40,000	39,000	306,670	12,052,131,000
20/09/2016	38,950	0.45 ▲	1.17	39,000	39,300	38,000	511,220	19,912,019,000
19/09/2016	38,500	2.10 ▲	5.77	37,000	38,600	37,000	595,130	22,912,505,000
16/09/2016	36,400	0.70 ▲	1.96	36,000	36,800	35,700	280,820	10,221,848,000
15/09/2016	35,700	-1.60 ▼	-4.29	37,000	37,000	35,000	849,300	30,320,010,000
14/09/2016	37,300	-0.70 ▼	-1.84	38,200	38,500	37,000	402,690	15,020,337,000
13/09/2016	38,000	0.00 ■■	0.00	37,500	38,900	37,500	554,100	21,055,800,000
12/09/2016	38,000	-2.20 ▼	-5.47	39,200	40,000	38,000	552,510	20,995,380,000
09/09/2016	40,200	-0.50 ▼	-1.23	41,000	41,000	40,100	243,560	9,791,112,000
08/09/2016	40,700	0.70 ▲	1.75	40,000	40,800	39,500	665,880	27,101,316,000
07/09/2016	40,000	0.80 ▲	2.04	37,500	40,000	37,000	1,348,290	53,931,600,000
06/09/2016	39,200	-2.90 ▼	-6.89	41,700	42,700	39,200	824,460	32,318,832,000
05/09/2016	42,100	0.60 ▲	1.45	42,600	43,900	42,000	1,297,220	54,612,962,000
01/09/2016	41,500	0.40 ▲	0.97	41,400	41,500	40,200	487,230	20,220,045,000
31/08/2016	41,100	1.70 ▲	4.31	41,000	41,300	39,800	490,980	20,179,278,000
30/08/2016	39,400	2.50 ▲	6.78	37,500	39,400	36,700	787,160	31,014,104,000
29/08/2016	36,900	-0.30 ▼	-0.81	36,900	38,400	36,600	900,630	33,233,247,000
26/08/2016	37,200	-0.50 ▼	-1.33	37,700	38,000	36,600	675,460	25,127,112,000
25/08/2016	37,700	2.10 ▲	5.90	37,000	38,000	36,500	648,610	24,452,597,000
24/08/2016	35,600	2.30 ▲	6.91	34,000	35,600	33,900	1,296,100	46,141,160,000
23/08/2016	33,300	1.40 ▲	4.39	31,900	33,300	31,500	475,500	15,834,150,000
22/08/2016	31,900	0.20 ▲	0.63	31,200	32,400	31,200	556,700	17,758,730,000
19/08/2016	31,700	-1.30 ▼	-3.94	33,200	33,200	31,700	1,120,850	35,530,945,000
18/08/2016	33,000	0.40 ▲	1.23	32,800	33,400	32,500	825,760	27,250,080,000
17/08/2016	32,600	0.60 ▲	1.88	31,900	33,000	31,400	627,750	20,464,650,000
16/08/2016	32,000	0.70 ▲	2.24	31,600	32,200	31,200	942,130	30,148,160,000
15/08/2016	31,300	1.10 ▲	3.64	30,000	31,800	30,000	727,460	22,769,498,000
12/08/2016	30,200	0.90 ▲	3.07	30,700	30,700	29,300	1,003,920	30,318,384,000
11/08/2016	29,300	1.90 ▲	6.93	27,500	29,300	27,400	1,197,040	35,073,272,000
10/08/2016	27,400	0.30 ▲	1.11	27,200	27,600	27,000	454,760	12,460,424,000
09/08/2016	27,100	0.00 ■■	0.00	27,200	27,400	26,800	281,690	7,633,799,000
08/08/2016	27,100	0.30 ▲	1.12	27,400	27,400	26,800	623,070	16,885,197,000
05/08/2016	26,800	1.50 ▲	5.93	25,400	26,900	25,000	757,400	20,298,320,000
04/08/2016	25,300	0.20 ▲	0.80	25,400	26,000	25,200	260,820	6,598,746,000
03/08/2016	25,100	0.60 ▲	2.45	24,300	25,200	24,300	239,240	6,004,924,000
02/08/2016	24,500	-1.30 ▼	-5.04	25,500	25,500	24,400	434,670	10,649,415,000
01/08/2016	25,800	-0.60 ▼	-2.27	26,400	26,400	25,600	265,550	6,851,190,000
29/07/2016	26,400	-0.40 ▼	-1.49	26,800	26,800	26,300	309,660	8,175,024,000
28/07/2016	26,800	0.00 ■■	0.00	27,000	27,200	26,700	376,910	10,101,188,000
27/07/2016	26,800	0.20 ▲	0.75	27,000	27,000	26,300	359,370	9,631,116,000
26/07/2016	26,600	-1.30 ▼	-4.66	27,500	27,900	26,200	449,070	11,945,262,000
25/07/2016	27,900	0.40 ▲	1.45	28,600	28,600	27,000	562,950	15,706,305,000
22/07/2016	27,500	-0.40 ▼	-1.43	28,000	28,000	26,500	476,910	13,115,025,000
21/07/2016	27,900	1.50 ▲	5.68	28,200	28,200	27,800	1,872,830	52,251,957,000
20/07/2016	26,400	0.40 ▲	1.54	26,000	26,600	25,800	336,130	8,873,832,000
19/07/2016	26,000	-0.20 ▼	-0.76	27,500	27,500	25,600	645,510	16,783,260,000
18/07/2016	26,200	1.70 ▲	6.94	25,300	26,200	24,900	633,200	16,589,840,000
15/07/2016	24,500	-0.80 ▼	-3.16	24,800	25,800	24,500	482,810	11,828,845,000
14/07/2016	25,300	-1.80 ▼	-6.64	27,100	27,200	25,300	396,810	10,039,293,000
13/07/2016	27,100	0.20 ▲	0.74	26,800	27,500	26,800	462,080	12,522,368,000
12/07/2016	26,900	-0.10 ▼	-0.37	27,000	27,400	26,100	501,660	13,494,654,000
11/07/2016	27,000	-0.80 ▼	-2.88	28,200	28,300	27,000	598,460	16,158,420,000
08/07/2016	27,800	0.30 ▲	1.09	28,200	28,900	27,400	919,360	25,558,208,000
07/07/2016	27,500	-0.40 ▼	-1.43	28,500	28,700	27,000	584,760	16,080,900,000
06/07/2016	27,900	0.50 ▲	1.82	27,000	28,000	26,800	419,940	11,716,326,000
05/07/2016	27,400	1.20 ▲	4.58	28,000	28,000	26,400	510,090	13,976,466,000
04/07/2016	26,200	1.20 ▲	4.80	25,700	26,300	25,400	942,730	24,699,526,000
01/07/2016	25,000	0.00 ■■	0.00	25,000	25,600	25,000	553,210	13,830,250,000
30/06/2016	25,000	0.40 ▲	1.63	24,600	25,700	24,600	501,240	12,531,000,000
29/06/2016	24,600	0.90 ▲	3.80	23,700	25,300	23,400	398,920	9,813,432,000
28/06/2016	23,700	0.50 ▲	2.16	24,000	24,200	23,500	405,290	9,605,373,000
27/06/2016	23,200	1.20 ▲	5.45	22,300	23,500	22,100	460,900	10,692,880,000
24/06/2016	22,000	0.00 ■■	0.00	22,500	22,500	20,500	641,360	14,109,920,000
23/06/2016	22,000	0.60 ▲	2.80	22,000	22,700	21,900	422,670	9,298,740,000
22/06/2016	21,400	0.60 ▲	2.88	21,100	21,600	21,100	252,990	5,413,986,000
21/06/2016	20,800	-0.40 ▼	-1.89	21,200	21,600	20,700	219,470	4,564,976,000
20/06/2016	21,200	0.60 ▲	2.91	21,500	21,500	21,000	199,540	4,230,248,000
17/06/2016	20,600	-0.40 ▼	-1.90	21,000	21,500	20,500	732,780	15,095,268,000
16/06/2016	21,000	-0.20 ▼	-0.94	21,200	21,200	20,800	627,640	13,180,440,000
15/06/2016	21,200	0.70 ▲	3.41	20,000	21,200	20,000	524,410	11,117,492,000
14/06/2016	20,500	0.00 ■■	0.00	20,000	20,600	20,000	836,450	17,147,225,000
13/06/2016	20,500	0.40 ▲	1.99	20,100	20,900	20,100	441,920	9,059,360,000
10/06/2016	20,100	0.80 ▲	4.15	19,500	20,600	19,300	602,070	12,101,607,000
09/06/2016	19,300	0.00 ■■	0.00	19,600	19,600	19,200	475,380	9,174,834,000
08/06/2016	19,300	0.80 ▲	4.32	18,500	19,600	18,500	719,750	13,891,175,000
07/06/2016	18,500	1.00 ▲	5.71	17,400	18,500	17,400	373,310	6,906,235,000
06/06/2016	17,500	-0.90 ▼	-4.89	18,400	18,500	17,500	361,580	6,327,650,000
03/06/2016	18,400	0.00 ■■	0.00	18,500	18,800	18,400	180,520	3,321,568,000
02/06/2016	18,400	0.50 ▲	2.79	18,000	18,800	18,000	231,690	4,263,096,000
01/06/2016	17,900	0.40 ▲	2.29	17,500	18,000	17,300	322,770	5,777,583,000
31/05/2016	17,500	0.10 ▲	0.57	17,600	17,600	17,100	219,410	3,839,675,000
30/05/2016	17,400	0.50 ▲	2.96	17,000	17,400	17,000	117,510	2,044,674,000
27/05/2016	16,900	0.20 ▲	1.20	16,600	17,100	16,600	186,270	3,147,963,000
26/05/2016	16,700	-0.40 ▼	-2.34	17,300	17,300	16,700	101,660	1,697,722,000
25/05/2016	17,100	-0.20 ▼	-1.16	17,300	17,500	17,000	101,670	1,738,557,000
24/05/2016	17,300	0.60 ▲	3.59	16,900	17,300	16,700	237,210	4,103,733,000
23/05/2016	16,700	0.40 ▲	2.45	16,500	16,900	16,400	112,810	1,883,927,000
20/05/2016	16,300	-0.40 ▼	-2.40	16,900	16,900	16,300	123,260	2,009,138,000
19/05/2016	16,700	0.10 ▲	0.60	16,400	16,800	16,400	107,230	1,790,741,000
18/05/2016	16,600	-0.30 ▼	-1.78	16,900	16,900	16,400	167,110	2,774,026,000
17/05/2016	16,900	1.00 ▲	6.29	16,400	16,900	16,100	165,910	2,803,879,000
16/05/2016	15,900	-0.60 ▼	-3.64	16,500	16,500	15,900	135,800	2,159,220,000
13/05/2016	16,500	-0.50 ▼	-2.94	16,900	17,000	16,200	338,380	5,583,270,000
12/05/2016	17,000	-0.40 ▼	-2.30	17,600	17,600	16,800	182,340	3,099,780,000
11/05/2016	17,400	0.60 ▲	3.57	17,000	17,400	16,700	265,160	4,613,784,000
10/05/2016	16,800	-0.20 ▼	-1.18	17,000	17,400	16,500	157,750	2,650,200,000
09/05/2016	17,000	0.00 ■■	0.00	16,700	17,700	16,700	226,550	3,851,350,000
06/05/2016	17,000	-0.70 ▼	-3.95	17,600	17,700	17,000	270,620	4,600,540,000
05/05/2016	17,700	-0.70 ▼	-3.80	18,600	18,900	17,600	395,600	7,002,120,000
04/05/2016	18,400	0.90 ▲	5.14	18,200	18,500	18,000	385,090	7,085,656,000
29/04/2016	17,500	1.10 ▲	6.71	16,400	17,500	16,400	566,700	9,917,250,000
28/04/2016	16,400	0.30 ▲	1.86	16,100	16,500	16,100	119,850	1,965,540,000
27/04/2016	16,100	-0.40 ▼	-2.42	16,400	16,800	16,100	176,290	2,838,269,000
26/04/2016	16,500	-0.30 ▼	-1.79	16,800	16,800	16,000	200,300	3,304,950,000
25/04/2016	16,800	0.20 ▲	1.20	16,600	17,300	16,400	333,340	5,600,112,000
22/04/2016	16,600	0.60 ▲	3.75	16,700	17,000	16,000	152,070	2,524,362,000
21/04/2016	16,000	1.00 ▲	6.67	15,000	16,000	15,000	445,100	7,121,600,000
20/04/2016	15,000	0.60 ▲	4.17	14,700	15,100	14,500	371,110	5,566,650,000
19/04/2016	14,400	-0.80 ▼	-5.26	14,700	15,000	14,300	255,980	3,686,112,000
15/04/2016	15,200	-0.10 ▼	-0.65	15,600	15,600	15,100	235,770	3,583,704,000
14/04/2016	15,300	0.50 ▲	3.38	14,800	15,500	14,800	346,160	5,296,248,000
13/04/2016	14,800	0.00 ■■	0.00	14,600	15,100	14,500	312,870	4,630,476,000
12/04/2016	14,800	-0.30 ▼	-1.99	15,100	15,200	14,800	245,850	3,638,580,000
11/04/2016	15,100	0.90 ▲	6.34	15,100	15,100	15,000	966,730	14,597,623,000
08/04/2016	14,200	0.90 ▲	6.77	13,500	14,200	13,500	956,880	13,587,696,000
07/04/2016	13,300	0.80 ▲	6.40	12,800	13,300	12,700	137,870	1,833,671,000
06/04/2016	12,500	0.00 ■■	0.00	12,100	12,500	12,100	4,770	59,625,000
05/04/2016	12,500	0.20 ▲	1.63	12,000	12,500	12,000	8,070	100,875,000
04/04/2016	12,300	-0.50 ▼	-3.91	12,100	12,800	12,100	17,040	209,592,000
01/04/2016	12,800	-0.10 ▼	-0.78	12,300	12,800	12,100	47,660	610,048,000
31/03/2016	12,900	0.00 ■■	0.00	12,000	12,900	12,000	25,750	332,175,000
30/03/2016	12,900	-0.10 ▼	-0.77	12,900	13,000	12,600	12,000	154,800,000
29/03/2016	13,000	-0.30 ▼	-2.26	13,300	13,300	12,600	7,290	94,770,000
28/03/2016	13,300	0.30 ▲	2.31	13,000	13,300	12,800	44,700	594,510,000
25/03/2016	13,000	0.60 ▲	4.84	12,400	13,000	12,300	17,270	224,510,000
24/03/2016	12,400	-0.20 ▼	-1.59	12,600	12,800	12,300	17,680	219,232,000
23/03/2016	12,600	0.00 ■■	0.00	13,300	13,300	12,600	29,130	367,038,000
22/03/2016	12,600	0.30 ▲	2.44	12,300	12,600	12,200	60,270	759,402,000
21/03/2016	12,300	-0.30 ▼	-2.38	12,700	12,800	12,300	65,870	810,201,000
18/03/2016	12,600	-0.30 ▼	-2.33	12,600	12,800	12,500	26,200	330,120,000
17/03/2016	12,900	0.10 ▲	0.78	13,000	13,000	12,400	3,470	44,763,000
16/03/2016	12,800	-0.50 ▼	-3.76	13,100	13,300	12,700	69,910	894,848,000
15/03/2016	13,300	0.40 ▲	3.10	13,000	13,300	12,800	45,170	600,761,000
14/03/2016	12,900	0.10 ▲	0.78	13,100	13,100	12,800	28,090	362,361,000
11/03/2016	12,800	0.40 ▲	3.23	12,600	12,900	12,500	135,580	1,735,424,000
10/03/2016	12,400	0.40 ▲	3.33	12,000	12,400	12,000	61,560	763,344,000
09/03/2016	12,000	0.00 ■■	0.00	12,100	12,200	12,000	59,280	711,360,000
08/03/2016	12,000	0.70 ▲	6.19	11,500	12,000	11,500	82,440	989,280,000
07/03/2016	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	37,980	429,174,000
04/03/2016	11,400	-0.10 ▼	-0.87	11,500	11,500	11,200	7,240	82,536,000
03/03/2016	11,500	0.30 ▲	2.68	11,500	11,500	11,300	10,740	123,510,000
02/03/2016	11,200	-0.30 ▼	-2.61	11,500	11,700	11,200	18,660	208,992,000
01/03/2016	11,500	-0.20 ▼	-1.71	11,600	11,600	11,300	8,640	99,360,000
29/02/2016	11,700	0.10 ▲	0.86	11,500	11,800	11,400	11,320	132,444,000
26/02/2016	11,600	0.30 ▲	2.65	11,300	11,700	11,300	11,160	129,456,000
25/02/2016	11,300	0.00 ■■	0.00	11,600	11,600	11,300	14,270	161,251,000
24/02/2016	11,300	-0.10 ▼	-0.88	11,400	11,500	11,000	38,650	436,745,000
23/02/2016	11,400	-0.30 ▼	-2.56	11,600	11,900	11,300	37,080	422,712,000
22/02/2016	11,700	-0.20 ▼	-1.68	11,700	11,700	11,500	52,950	619,515,000
19/02/2016	11,900	-0.30 ▼	-2.46	11,700	11,900	11,500	46,870	557,753,000
18/02/2016	12,200	0.10 ▲	0.83	11,600	12,200	11,500	42,670	520,574,000
17/02/2016	12,100	0.10 ▲	0.83	11,800	12,100	11,800	780	9,438,000
16/02/2016	12,000	0.30 ▲	2.56	11,600	12,100	11,600	21,520	258,240,000
15/02/2016	11,700	0.00 ■■	0.00	11,600	11,700	11,600	22,220	259,974,000
05/02/2016	11,700	0.10 ▲	0.86	11,400	11,700	11,400	5,600	65,520,000
04/02/2016	11,600	0.00 ■■	0.00	11,000	11,700	11,000	36,980	428,968,000
03/02/2016	11,600	-0.20 ▼	-1.69	11,700	11,700	11,400	1,690	19,604,000
02/02/2016	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	8,600	101,480,000
01/02/2016	12,000	0.20 ▲	1.69	11,700	12,200	11,600	12,050	144,600,000
29/01/2016	11,800	0.60 ▲	5.36	11,900	11,900	11,100	50,830	599,794,000
28/01/2016	12,800	-0.10 ▼	-0.78	13,000	13,000	12,400	61,170	782,976,000
27/01/2016	12,900	-0.10 ▼	-0.77	13,500	13,500	12,900	850	10,965,000
26/01/2016	13,000	0.10 ▲	0.78	13,000	13,000	12,900	56,150	729,950,000
25/01/2016	12,900	0.50 ▲	4.03	12,400	12,900	12,400	88,130	1,136,877,000
22/01/2016	12,400	0.60 ▲	5.08	12,000	12,500	11,900	35,090	435,116,000
21/01/2016	11,800	-0.20 ▼	-1.67	12,400	12,600	11,800	100,330	1,183,894,000
20/01/2016	12,000	0.00 ■■	0.00	12,100	12,800	12,000	61,690	740,280,000
19/01/2016	12,000	0.30 ▲	2.56	11,800	12,000	11,700	4,470	53,640,000
18/01/2016	11,700	-0.30 ▼	-2.50	11,900	12,000	11,700	57,100	668,070,000
15/01/2016	12,000	-0.50 ▼	-4.00	12,100	12,200	12,000	28,580	342,960,000
14/01/2016	12,500	0.50 ▲	4.17	12,000	12,500	11,900	64,360	804,500,000
13/01/2016	12,000	-0.20 ▼	-1.64	12,400	12,400	11,900	28,870	346,440,000
12/01/2016	12,200	-0.10 ▼	-0.81	12,200	12,200	11,900	29,870	364,414,000
11/01/2016	12,300	0.30 ▲	2.50	12,400	12,400	11,700	58,110	714,753,000
08/01/2016	12,000	-0.30 ▼	-2.44	11,600	12,400	11,600	22,750	273,000,000
07/01/2016	12,300	-0.50 ▼	-3.91	12,800	12,800	12,300	50,210	617,583,000
06/01/2016	12,800	0.20 ▲	1.59	12,500	12,800	12,500	53,320	682,496,000
05/01/2016	12,600	-0.20 ▼	-1.56	12,800	12,900	12,300	10,610	133,686,000
04/01/2016	12,800	0.20 ▲	1.59	12,700	12,900	12,600	11,110	142,208,000
31/12/2015	12,600	-0.10 ▼	-0.79	12,500	12,700	12,300	24,770	312,102,000
30/12/2015	12,700	0.00 ■■	0.00	12,700	12,800	12,500	8,430	107,061,000
29/12/2015	12,700	0.20 ▲	1.60	12,500	12,700	12,200	12,690	161,163,000
28/12/2015	12,500	-0.20 ▼	-1.57	12,700	12,700	12,200	38,960	487,000,000
25/12/2015	12,700	-0.60 ▼	-4.51	13,000	13,000	12,700	5,710	72,517,000
24/12/2015	13,300	0.00 ■■	0.00	12,700	13,300	12,700	1,610	21,413,000
23/12/2015	13,300	-0.60 ▼	-4.32	13,500	13,500	13,000	75,000	997,500,000
22/12/2015	13,900	0.90 ▲	6.92	13,000	13,900	12,400	40,210	558,919,000
21/12/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,600	27,860	362,180,000
18/12/2015	13,000	-0.10 ▼	-0.76	13,200	13,200	12,500	57,300	744,900,000
17/12/2015	13,100	-0.10 ▼	-0.76	13,200	13,200	13,100	75,190	984,989,000
16/12/2015	13,200	0.00 ■■	0.00	13,500	13,500	13,200	27,010	356,532,000
15/12/2015	13,200	-0.10 ▼	-0.75	13,000	13,200	13,000	39,680	523,776,000
14/12/2015	13,300	-0.10 ▼	-0.75	13,400	13,400	13,000	9,520	126,616,000
11/12/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,000	17,850	239,190,000
10/12/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,200	18,710	250,714,000
09/12/2015	13,400	-0.30 ▼	-2.19	13,400	13,600	13,400	11,940	159,996,000
08/12/2015	13,700	-0.10 ▼	-0.72	13,700	13,700	13,100	4,080	55,896,000
07/12/2015	13,800	0.30 ▲	2.22	13,500	13,800	13,500	7,730	106,674,000
04/12/2015	13,500	-0.30 ▼	-2.17	13,600	13,700	13,500	26,560	358,560,000
03/12/2015	13,800	-0.20 ▼	-1.43	13,900	13,900	13,800	20,690	285,522,000
02/12/2015	14,000	0.00 ■■	0.00	13,500	14,300	13,500	27,220	381,080,000
01/12/2015	14,000	0.50 ▲	3.70	13,500	14,200	13,500	100,280	1,403,920,000
30/11/2015	13,500	0.10 ▲	0.75	13,400	13,600	13,200	58,720	792,720,000
27/11/2015	13,400	0.20 ▲	1.52	13,400	13,500	13,200	78,220	1,048,148,000
26/11/2015	13,200	-0.20 ▼	-1.49	13,200	13,400	13,200	61,640	813,648,000
25/11/2015	13,400	-0.30 ▼	-2.19	13,600	13,600	13,200	49,100	657,940,000
24/11/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	46,960	643,352,000
23/11/2015	13,800	0.30 ▲	2.22	13,600	14,000	13,400	28,480	393,024,000
20/11/2015	13,500	0.20 ▲	1.50	13,300	13,800	13,300	65,770	887,895,000
19/11/2015	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	192,210	2,556,393,000
18/11/2015	13,900	-0.50 ▼	-3.47	14,500	14,500	13,900	160,340	2,228,726,000
17/11/2015	14,400	-0.10 ▼	-0.69	14,100	14,400	14,100	44,910	646,704,000
16/11/2015	14,500	0.10 ▲	0.69	14,400	14,500	14,200	18,650	270,425,000
13/11/2015	14,400	0.40 ▲	2.86	14,000	14,400	14,000	61,890	891,216,000
12/11/2015	14,000	-0.40 ▼	-2.78	14,400	14,500	14,000	108,200	1,514,800,000
11/11/2015	14,400	-0.10 ▼	-0.69	14,300	14,600	14,300	56,410	812,304,000
10/11/2015	14,500	-0.50 ▼	-3.33	14,900	14,900	14,200	91,400	1,325,300,000
09/11/2015	15,000	0.00 ■■	0.00	15,000	15,000	14,600	37,940	569,100,000
06/11/2015	15,000	-0.30 ▼	-1.96	15,100	15,100	14,700	83,830	1,257,450,000
05/11/2015	15,300	0.10 ▲	0.66	15,200	15,300	15,000	51,410	786,573,000
04/11/2015	15,200	0.20 ▲	1.33	15,000	15,800	15,000	80,470	1,223,144,000
03/11/2015	15,000	0.00 ■■	0.00	15,000	15,300	14,800	154,260	2,313,900,000
02/11/2015	15,000	-1.00 ▼	-6.25	15,800	16,000	15,000	245,850	3,687,750,000
30/10/2015	16,000	-0.30 ▼	-1.84	16,300	16,300	15,900	123,030	1,968,480,000
29/10/2015	16,300	0.10 ▲	0.62	16,200	16,400	16,000	85,660	1,396,258,000
28/10/2015	16,200	0.40 ▲	2.53	15,900	16,700	15,900	282,080	4,569,696,000
27/10/2015	15,800	0.10 ▲	0.64	15,600	15,900	15,600	218,300	3,449,140,000
26/10/2015	15,700	0.90 ▲	6.08	15,000	15,800	15,000	315,300	4,950,210,000
23/10/2015	14,800	0.00 ■■	0.00	14,700	15,200	14,700	96,870	1,433,676,000
22/10/2015	14,800	-0.20 ▼	-1.33	15,000	15,000	14,500	220,520	3,263,696,000
21/10/2015	15,000	-0.50 ▼	-3.23	15,500	15,600	14,800	272,980	4,094,700,000
20/10/2015	15,500	0.30 ▲	1.97	15,200	15,500	15,100	213,920	3,315,760,000
19/10/2015	15,200	-0.40 ▼	-2.56	15,600	15,800	15,200	153,870	2,338,824,000
16/10/2015	15,600	-0.30 ▼	-1.89	16,300	16,300	15,300	163,460	2,549,976,000
15/10/2015	15,900	0.40 ▲	2.58	15,500	16,200	15,500	295,380	4,696,542,000
14/10/2015	15,500	0.00 ■■	0.00	15,500	15,600	15,400	221,890	3,439,295,000
13/10/2015	15,500	0.20 ▲	1.31	15,000	15,700	15,000	287,530	4,456,715,000
12/10/2015	15,300	0.70 ▲	4.79	14,700	15,500	14,700	509,080	7,788,924,000
09/10/2015	14,600	0.40 ▲	2.82	15,000	15,000	14,500	281,310	4,107,126,000
08/10/2015	14,200	0.90 ▲	6.77	13,200	14,200	13,200	411,550	5,844,010,000
07/10/2015	13,300	0.00 ■■	0.00	13,500	13,500	13,100	12,470	165,851,000
06/10/2015	13,300	-0.20 ▼	-1.48	13,600	13,600	13,300	32,440	431,452,000
05/10/2015	13,500	0.00 ■■	0.00	13,400	13,600	13,300	59,440	802,440,000
02/10/2015	13,500	0.00 ■■	0.00	13,200	13,500	13,200	3,470	46,845,000
01/10/2015	13,500	-0.10 ▼	-0.74	13,100	13,500	13,100	4,520	61,020,000
30/09/2015	13,600	-0.10 ▼	-0.73	13,700	13,800	13,600	5,300	72,080,000
29/09/2015	13,700	-0.10 ▼	-0.72	13,100	13,700	13,100	7,500	102,750,000
28/09/2015	13,800	0.00 ■■	0.00	13,500	13,800	13,500	2,790	38,502,000
25/09/2015	13,800	0.00 ■■	0.00	13,500	13,800	13,500	1,910	26,358,000
24/09/2015	13,800	0.10 ▲	0.73	13,900	13,900	13,700	17,950	247,710,000
23/09/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,400	13,610	186,457,000
22/09/2015	13,800	-0.10 ▼	-0.72	13,800	14,000	13,700	15,590	215,142,000
21/09/2015	13,900	0.80 ▲	6.11	13,100	14,000	13,100	51,680	718,352,000
18/09/2015	13,100	0.30 ▲	2.34	12,800	13,100	12,800	6,500	85,150,000
17/09/2015	12,800	0.00 ■■	0.00	13,000	13,200	12,800	38,230	489,344,000
16/09/2015	12,800	0.00 ■■	0.00	13,000	13,000	12,500	21,190	271,232,000
15/09/2015	12,800	-0.50 ▼	-3.76	12,900	13,000	12,800	37,190	476,032,000
14/09/2015	13,300	-0.20 ▼	-1.48	13,200	13,300	12,900	24,470	325,451,000
11/09/2015	13,500	0.60 ▲	4.65	13,300	13,500	12,900	58,840	794,340,000
10/09/2015	12,900	0.80 ▲	6.61	12,000	12,900	11,900	96,250	1,241,625,000
09/09/2015	12,100	-0.20 ▼	-1.63	12,200	12,400	12,100	50,780	614,438,000
08/09/2015	12,300	0.30 ▲	2.50	12,100	12,300	11,900	38,300	471,090,000
07/09/2015	12,000	-0.10 ▼	-0.83	12,000	12,000	11,900	5,600	67,200,000
04/09/2015	12,100	0.10 ▲	0.83	12,000	12,100	12,000	25,260	305,646,000
03/09/2015	12,000	0.00 ■■	0.00	12,000	12,100	12,000	51,040	612,480,000
01/09/2015	12,000	0.10 ▲	0.84	12,000	12,500	11,900	46,290	555,480,000
31/08/2015	11,900	-0.80 ▼	-6.30	12,100	12,100	11,900	72,610	864,059,000
28/08/2015	12,700	0.00 ■■	0.00	12,100	12,700	12,100	24,080	305,816,000
27/08/2015	12,700	0.70 ▲	5.83	12,400	12,700	12,400	3,460	43,942,000
26/08/2015	12,000	0.00 ■■	0.00	12,100	12,700	12,000	16,340	196,080,000
25/08/2015	12,000	0.10 ▲	0.84	11,300	12,500	11,300	42,350	508,200,000
24/08/2015	11,900	-0.80 ▼	-6.30	12,000	12,500	11,900	74,560	887,264,000
21/08/2015	12,700	-0.70 ▼	-5.22	12,700	13,200	12,500	10,170	129,159,000
20/08/2015	13,400	-0.20 ▼	-1.47	13,300	13,400	13,000	12,820	171,788,000
19/08/2015	13,600	-0.20 ▼	-1.45	13,900	13,900	13,100	14,310	194,616,000
18/08/2015	13,800	0.10 ▲	0.73	13,500	14,000	13,500	11,030	152,214,000
17/08/2015	13,700	0.00 ■■	0.00	13,700	13,900	13,400	18,340	251,258,000
14/08/2015	13,700	0.20 ▲	1.48	13,500	14,300	13,500	17,510	239,887,000
13/08/2015	13,500	-0.30 ▼	-2.17	13,700	13,700	13,500	20,760	280,260,000
12/08/2015	13,800	0.00 ■■	0.00	13,700	14,500	13,400	19,560	269,928,000
11/08/2015	13,800	0.10 ▲	0.73	13,900	14,000	13,800	17,550	242,190,000
10/08/2015	13,700	-0.60 ▼	-4.20	14,200	14,200	13,700	49,290	675,273,000
07/08/2015	14,300	-0.10 ▼	-0.69	14,100	14,300	14,000	23,350	333,905,000
06/08/2015	14,400	-0.10 ▼	-0.69	14,400	14,400	14,400	10	144,000
05/08/2015	14,500	0.00 ■■	0.00	14,300	14,500	14,000	19,140	277,530,000
04/08/2015	14,500	0.30 ▲	2.11	14,000	14,500	13,700	17,960	260,420,000
03/08/2015	14,200	-0.60 ▼	-4.05	14,500	14,500	14,200	64,360	913,912,000
31/07/2015	14,800	0.50 ▲	3.50	14,700	14,800	14,500	16,230	240,204,000
30/07/2015	14,300	0.00 ■■	0.00	14,100	14,500	14,100	5,410	77,363,000
29/07/2015	14,300	-0.60 ▼	-4.03	14,600	14,900	14,300	28,330	405,119,000
28/07/2015	14,900	-0.30 ▼	-1.97	15,300	15,300	14,900	35,660	531,334,000
27/07/2015	15,200	-0.20 ▼	-1.30	15,400	15,500	15,100	52,880	803,776,000
24/07/2015	15,400	0.30 ▲	1.99	15,100	15,400	14,600	42,360	652,344,000
23/07/2015	15,100	0.10 ▲	0.67	14,800	15,100	14,700	5,030	75,953,000
22/07/2015	15,000	-0.30 ▼	-1.96	15,300	15,300	14,900	79,880	1,198,200,000
21/07/2015	15,300	0.70 ▲	4.79	14,900	15,300	14,900	144,230	2,206,719,000
20/07/2015	14,600	0.20 ▲	1.39	14,300	14,600	14,100	103,630	1,512,998,000
17/07/2015	14,400	-0.10 ▼	-0.69	14,500	14,500	14,400	20,760	298,944,000
16/07/2015	14,500	0.10 ▲	0.69	14,400	14,500	14,300	43,060	624,370,000
15/07/2015	14,400	-0.30 ▼	-2.04	14,900	14,900	14,400	11,450	164,880,000
14/07/2015	14,700	0.10 ▲	0.68	14,400	14,700	14,300	23,010	338,247,000
13/07/2015	14,600	0.10 ▲	0.69	14,500	14,800	14,500	28,750	419,750,000
10/07/2015	14,500	0.20 ▲	1.40	14,500	14,600	14,300	34,620	501,990,000
09/07/2015	14,300	0.20 ▲	1.42	14,100	14,300	14,100	77,580	1,109,394,000
08/07/2015	14,100	-0.50 ▼	-3.42	14,600	14,600	14,100	64,590	910,719,000
07/07/2015	14,600	0.50 ▲	3.55	14,200	14,600	14,200	114,180	1,667,028,000
06/07/2015	14,100	0.10 ▲	0.71	14,000	14,300	14,000	49,510	698,091,000
03/07/2015	14,000	0.10 ▲	0.72	14,700	14,700	14,000	56,920	796,880,000
02/07/2015	15,000	0.00 ■■	0.00	15,000	15,000	14,800	75,100	1,126,500,000
01/07/2015	15,000	0.00 ■■	0.00	15,100	15,100	15,000	52,080	781,200,000
30/06/2015	15,000	0.00 ■■	0.00	14,900	15,500	14,900	198,680	2,980,200,000
29/06/2015	15,000	0.00 ■■	0.00	14,800	15,000	14,700	99,510	1,492,650,000
26/06/2015	15,000	0.00 ■■	0.00	15,000	15,100	14,800	76,940	1,154,100,000
25/06/2015	15,000	0.50 ▲	3.45	15,000	15,100	14,700	207,230	3,108,450,000
24/06/2015	14,500	0.20 ▲	1.40	14,400	14,800	14,400	59,050	856,225,000
23/06/2015	14,300	0.50 ▲	3.62	13,900	14,300	13,900	66,770	954,811,000
22/06/2015	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	14,710	202,998,000
19/06/2015	13,900	0.00 ■■	0.00	13,900	14,000	13,700	69,870	971,193,000
18/06/2015	13,900	-0.20 ▼	-1.42	14,400	14,400	13,700	39,720	552,108,000
17/06/2015	14,100	-0.20 ▼	-1.40	14,200	14,200	13,800	66,320	935,112,000
16/06/2015	14,300	0.20 ▲	1.42	14,400	14,400	14,000	81,240	1,161,732,000
15/06/2015	14,100	0.00 ■■	0.00	14,100	14,500	13,700	64,930	915,513,000
12/06/2015	14,100	0.00 ■■	0.00	14,100	14,300	13,500	38,580	543,978,000
11/06/2015	14,100	0.90 ▲	6.82	13,300	14,100	13,200	189,230	2,668,143,000
10/06/2015	13,200	0.10 ▲	0.76	13,100	13,700	13,000	75,600	997,920,000
09/06/2015	13,100	-0.40 ▼	-2.96	13,500	13,700	13,000	166,310	2,178,661,000
08/06/2015	13,500	0.00 ■■	0.00	13,500	13,700	13,300	68,850	929,475,000
05/06/2015	13,500	0.20 ▲	1.50	13,000	14,000	13,000	57,890	781,515,000
04/06/2015	13,300	0.30 ▲	2.31	13,900	13,900	13,000	21,330	283,689,000
03/06/2015	13,000	0.20 ▲	1.56	13,000	13,000	12,800	52,410	681,330,000
02/06/2015	12,800	-0.20 ▼	-1.54	12,800	12,800	12,500	55,320	708,096,000
01/06/2015	13,000	0.00 ■■	0.00	12,800	13,000	12,400	29,220	379,860,000
29/05/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,100	6,280	81,640,000
28/05/2015	13,000	0.00 ■■	0.00	12,700	13,000	12,700	10,220	132,860,000
27/05/2015	13,000	0.00 ■■	0.00	12,600	13,200	12,600	69,270	900,510,000
26/05/2015	13,000	-0.20 ▼	-1.52	12,700	13,400	12,700	4,310	56,030,000
25/05/2015	13,200	0.70 ▲	5.60	12,500	13,200	12,500	60,930	804,276,000
22/05/2015	12,500	-0.30 ▼	-2.34	13,000	13,000	12,500	3,130	39,125,000
21/05/2015	12,800	0.30 ▲	2.40	12,200	13,000	12,100	42,000	537,600,000
20/05/2015	12,500	0.60 ▲	5.04	11,900	12,700	11,900	42,720	534,000,000
19/05/2015	11,900	-0.10 ▼	-0.83	11,500	12,300	11,500	40,260	479,094,000
18/05/2015	12,000	0.30 ▲	2.56	11,700	12,400	11,400	96,880	1,162,560,000
15/05/2015	11,700	-0.10 ▼	-0.85	12,300	12,300	11,700	53,200	622,440,000
14/05/2015	11,800	-0.60 ▼	-4.84	12,600	12,900	11,800	23,900	282,020,000
13/05/2015	12,400	-0.90 ▼	-6.77	13,100	13,200	12,400	99,840	1,238,016,000
12/05/2015	13,300	-0.20 ▼	-1.48	13,400	13,600	13,200	10,200	135,660,000
11/05/2015	13,500	0.00 ■■	0.00	13,500	13,600	13,400	50,050	675,675,000
08/05/2015	13,500	-0.10 ▼	-0.74	13,600	13,600	13,300	48,310	652,185,000
07/05/2015	13,600	0.40 ▲	3.03	13,200	13,800	13,200	66,090	898,824,000
06/05/2015	13,200	0.00 ■■	0.00	13,000	14,000	13,000	43,560	574,992,000
05/05/2015	13,200	0.10 ▲	0.76	12,600	13,300	12,600	40,510	534,732,000
04/05/2015	13,100	-0.60 ▼	-4.38	13,300	13,800	12,800	61,040	799,624,000
27/04/2015	13,700	-0.20 ▼	-1.44	13,500	13,800	13,400	9,030	123,711,000
24/04/2015	13,900	-0.30 ▼	-2.11	14,100	14,100	13,900	21,870	303,993,000
23/04/2015	14,200	0.00 ■■	0.00	14,200	14,400	14,200	23,720	336,824,000
22/04/2015	14,200	-0.20 ▼	-1.39	14,500	14,500	14,200	58,290	827,718,000
21/04/2015	14,400	0.20 ▲	1.41	14,300	14,600	14,300	106,640	1,535,616,000
20/04/2015	14,200	0.00 ■■	0.00	14,200	14,400	14,200	41,060	583,052,000
17/04/2015	14,200	-0.20 ▼	-1.39	14,200	14,400	14,100	25,750	365,650,000
16/04/2015	14,400	0.00 ■■	0.00	14,400	14,500	14,200	37,350	537,840,000
15/04/2015	14,400	0.00 ■■	0.00	13,800	14,500	13,800	6,330	91,152,000
14/04/2015	14,400	0.10 ▲	0.70	14,400	14,500	14,200	21,280	306,432,000
13/04/2015	14,300	-0.10 ▼	-0.69	14,500	14,500	14,200	27,950	399,685,000
10/04/2015	14,400	-0.20 ▼	-1.37	14,700	14,700	14,300	48,350	696,240,000
09/04/2015	14,600	-0.10 ▼	-0.68	14,400	14,700	14,400	9,210	134,466,000
08/04/2015	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	21,710	319,137,000
07/04/2015	14,800	-0.10 ▼	-0.67	14,900	14,900	14,700	29,770	440,596,000
06/04/2015	14,900	0.30 ▲	2.05	14,600	15,000	14,600	130,220	1,940,278,000
03/04/2015	14,600	-0.10 ▼	-0.68	14,500	14,700	14,500	25,470	371,862,000
02/04/2015	14,700	0.70 ▲	5.00	14,000	14,700	14,000	18,710	275,037,000
01/04/2015	14,000	-0.70 ▼	-4.76	14,500	14,500	14,000	38,250	535,500,000
31/03/2015	14,700	0.20 ▲	1.38	14,500	14,900	14,500	12,100	177,870,000
30/03/2015	14,500	-0.20 ▼	-1.36	14,600	14,800	13,800	31,910	462,695,000
27/03/2015	14,700	-0.10 ▼	-0.68	14,900	14,900	14,600	49,360	725,592,000
26/03/2015	14,800	-0.10 ▼	-0.67	15,000	15,000	14,800	8,610	127,428,000
25/03/2015	14,900	0.00 ■■	0.00	14,700	14,900	14,700	13,380	199,362,000
24/03/2015	14,900	-0.10 ▼	-0.67	14,800	15,000	14,600	41,950	625,055,000
23/03/2015	15,000	0.20 ▲	1.35	15,000	15,200	14,800	51,040	765,600,000
20/03/2015	14,800	0.20 ▲	1.37	14,600	14,800	14,600	22,590	334,332,000
19/03/2015	14,600	-0.30 ▼	-2.01	14,900	15,000	14,600	37,350	545,310,000
18/03/2015	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	31,780	473,522,000
17/03/2015	15,000	0.00 ■■	0.00	15,000	15,300	14,900	48,160	722,400,000
16/03/2015	15,000	-0.30 ▼	-1.96	15,300	15,300	15,000	21,180	317,700,000
13/03/2015	15,300	0.20 ▲	1.32	15,400	15,400	15,100	34,970	535,041,000
12/03/2015	15,100	-0.40 ▼	-2.58	15,400	15,600	15,100	39,520	596,752,000
11/03/2015	15,500	0.00 ■■	0.00	15,500	15,600	15,300	40,120	621,860,000
10/03/2015	15,500	0.00 ■■	0.00	15,500	15,600	15,400	41,640	645,420,000
09/03/2015	15,500	-0.20 ▼	-1.27	15,700	15,700	15,200	30,640	474,920,000
06/03/2015	15,700	-0.20 ▼	-1.26	15,800	15,800	15,500	36,640	575,248,000
05/03/2015	15,900	0.10 ▲	0.63	15,700	15,900	15,700	86,980	1,382,982,000
04/03/2015	15,800	0.10 ▲	0.64	15,800	15,800	15,500	133,200	2,104,560,000
03/03/2015	15,700	-0.20 ▼	-1.26	15,900	16,000	15,500	103,360	1,622,752,000
02/03/2015	15,900	0.90 ▲	6.00	15,100	16,000	15,000	124,330	1,976,847,000
27/02/2015	15,000	-0.20 ▼	-1.32	15,100	15,100	15,000	36,550	548,250,000
26/02/2015	15,200	0.00 ■■	0.00	15,100	15,300	15,100	40,010	608,152,000
25/02/2015	15,200	-0.40 ▼	-2.56	15,700	15,700	15,200	94,760	1,440,352,000
24/02/2015	15,600	0.00 ■■	0.00	15,600	15,800	15,600	41,350	645,060,000
13/02/2015	15,600	0.30 ▲	1.96	15,300	15,600	15,300	141,800	2,212,080,000
12/02/2015	15,300	0.00 ■■	0.00	15,400	15,500	15,100	50,260	768,978,000
11/02/2015	15,300	0.70 ▲	4.79	14,600	15,300	14,600	53,240	814,572,000
10/02/2015	14,600	0.00 ■■	0.00	14,300	14,700	14,300	12,180	177,828,000
09/02/2015	14,600	0.00 ■■	0.00	14,800	14,800	14,600	56,250	821,250,000
06/02/2015	14,600	0.10 ▲	0.69	14,800	14,800	14,500	66,340	968,564,000
05/02/2015	14,500	0.00 ■■	0.00	14,600	14,800	14,500	40,690	590,005,000
04/02/2015	14,500	0.30 ▲	2.11	14,000	14,600	14,000	107,340	1,556,430,000
03/02/2015	14,200	-0.50 ▼	-3.40	14,700	14,800	14,200	234,740	3,333,308,000
02/02/2015	14,700	-0.40 ▼	-2.65	15,100	15,200	14,700	116,080	1,706,376,000
30/01/2015	15,100	-0.30 ▼	-1.95	15,200	15,300	15,000	81,000	1,223,100,000
29/01/2015	15,400	-0.10 ▼	-0.65	15,400	15,600	15,300	135,880	2,092,552,000
28/01/2015	15,500	0.40 ▲	2.65	15,100	15,500	14,800	135,430	2,099,165,000
27/01/2015	15,100	-0.70 ▼	-4.43	15,600	15,600	14,700	225,800	3,409,580,000
26/01/2015	15,800	-0.20 ▼	-1.25	16,000	16,000	15,700	169,040	2,670,832,000
23/01/2015	16,000	0.40 ▲	2.56	15,600	16,000	15,600	283,600	4,537,600,000
22/01/2015	15,600	-0.30 ▼	-1.89	15,900	15,900	15,300	249,360	3,890,016,000
21/01/2015	15,900	0.00 ■■	0.00	15,900	16,200	15,900	222,310	3,534,729,000
20/01/2015	15,900	-0.10 ▼	-0.62	16,200	16,200	15,800	177,520	2,822,568,000
19/01/2015	16,000	0.50 ▲	3.23	15,400	16,100	15,400	605,430	9,686,880,000
16/01/2015	15,500	0.20 ▲	1.31	15,300	15,500	15,200	188,270	2,918,185,000
15/01/2015	15,300	-0.10 ▼	-0.65	15,700	15,700	15,200	315,740	4,830,822,000
14/01/2015	15,400	0.90 ▲	6.21	14,600	15,500	14,600	738,960	11,379,984,000
13/01/2015	14,500	0.00 ■■	0.00	14,500	14,700	14,400	212,310	3,078,495,000
12/01/2015	14,500	0.00 ■■	0.00	15,000	15,000	14,300	154,790	2,244,455,000
09/01/2015	14,500	0.00 ■■	0.00	14,500	14,700	14,500	96,110	1,393,595,000
08/01/2015	14,500	0.50 ▲	3.57	14,000	14,700	14,000	340,570	4,938,265,000
07/01/2015	14,000	-0.50 ▼	-3.45	14,500	14,500	14,000	77,980	1,091,720,000
06/01/2015	14,500	0.20 ▲	1.40	13,900	14,500	13,900	83,990	1,217,855,000
05/01/2015	14,300	0.90 ▲	6.72	13,500	14,300	13,300	171,910	2,458,313,000
31/12/2014	13,400	0.50 ▲	3.88	13,300	13,400	13,000	52,840	708,056,000
30/12/2014	12,900	0.30 ▲	2.38	12,600	12,900	12,600	106,130	1,369,077,000
29/12/2014	12,600	-0.40 ▼	-3.08	12,900	13,000	12,600	23,070	290,682,000
26/12/2014	13,000	-0.10 ▼	-0.76	13,100	13,100	12,800	33,650	437,450,000
25/12/2014	13,100	-0.10 ▼	-0.76	13,100	13,100	12,900	121,840	1,596,104,000
24/12/2014	13,200	0.00 ■■	0.00	13,200	13,400	13,200	31,800	419,760,000
23/12/2014	13,200	-0.10 ▼	-0.75	13,300	13,400	13,000	46,770	617,364,000
22/12/2014	13,300	0.70 ▲	5.56	12,900	13,300	12,900	82,500	1,097,250,000
19/12/2014	12,600	-0.40 ▼	-3.08	13,400	13,400	12,600	72,450	912,870,000
18/12/2014	13,000	0.40 ▲	3.17	12,700	13,100	12,700	88,700	1,153,100,000
17/12/2014	12,600	-0.90 ▼	-6.67	13,500	13,500	12,600	216,780	2,731,428,000
16/12/2014	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	106,390	1,436,265,000
15/12/2014	14,000	0.00 ■■	0.00	14,000	14,100	13,900	115,950	1,623,300,000
12/12/2014	14,000	-0.10 ▼	-0.71	13,900	14,200	13,900	135,530	1,897,420,000
11/12/2014	14,100	-0.20 ▼	-1.40	14,200	14,200	13,800	108,300	1,527,030,000
10/12/2014	14,300	0.20 ▲	1.42	13,900	14,400	13,900	177,600	2,539,680,000
09/12/2014	14,100	-0.50 ▼	-3.42	14,500	14,500	14,100	345,390	4,869,999,000
08/12/2014	14,600	0.10 ▲	0.69	14,700	14,700	14,500	364,430	5,320,678,000
05/12/2014	14,500	-0.30 ▼	-2.03	14,600	14,700	14,400	197,410	2,862,445,000
04/12/2014	14,800	0.00 ■■	0.00	14,900	15,000	14,600	426,990	6,319,452,000
03/12/2014	14,800	0.80 ▲	5.71	14,200	14,900	14,000	401,490	5,942,052,000
02/12/2014	14,000	0.30 ▲	2.19	13,800	14,000	13,700	117,180	1,640,520,000
01/12/2014	13,700	0.10 ▲	0.74	13,600	13,900	13,600	218,020	2,986,874,000
28/11/2014	13,600	0.10 ▲	0.74	13,300	13,700	13,300	113,460	1,543,056,000
27/11/2014	13,500	0.20 ▲	1.50	13,500	13,700	13,400	100,200	1,352,700,000
26/11/2014	13,300	-0.90 ▼	-6.34	14,200	14,200	13,300	287,300	3,821,090,000
25/11/2014	14,200	0.20 ▲	1.43	14,000	14,200	13,800	196,020	2,783,484,000
24/11/2014	14,000	-0.20 ▼	-1.41	13,800	14,200	13,600	125,600	1,758,400,000
21/11/2014	14,200	0.10 ▲	0.71	14,400	14,500	13,700	279,760	3,972,592,000
20/11/2014	14,100	0.90 ▲	6.82	13,200	14,100	13,200	475,580	6,705,678,000
19/11/2014	13,200	-0.50 ▼	-3.65	13,500	13,600	13,000	435,590	5,749,788,000
18/11/2014	13,700	-0.30 ▼	-2.14	14,000	14,400	13,700	276,650	3,790,105,000
17/11/2014	14,000	0.10 ▲	0.72	14,000	14,600	14,000	263,450	3,688,300,000
14/11/2014	13,900	-0.40 ▼	-2.80	14,200	14,300	13,500	472,940	6,573,866,000
13/11/2014	14,300	-0.20 ▼	-1.38	14,500	14,500	14,300	194,120	2,775,916,000
12/11/2014	14,500	0.20 ▲	1.40	14,500	14,700	14,300	214,410	3,108,945,000
11/11/2014	14,300	-0.30 ▼	-2.05	14,700	14,700	14,300	356,780	5,101,954,000
10/11/2014	14,600	0.50 ▲	3.55	14,300	15,000	14,200	525,280	7,669,088,000
07/11/2014	14,100	-0.30 ▼	-2.08	14,300	14,500	14,100	423,470	5,970,927,000
06/11/2014	14,400	0.30 ▲	2.13	14,200	14,600	14,100	366,930	5,283,792,000
05/11/2014	14,100	0.90 ▲	6.82	13,100	14,100	13,100	720,780	10,162,998,000
04/11/2014	13,200	0.10 ▲	0.76	13,400	13,900	13,200	852,700	11,255,640,000
03/11/2014	13,100	0.80 ▲	6.50	12,300	13,100	12,300	763,810	10,005,911,000
31/10/2014	12,300	0.10 ▲	0.82	12,100	12,400	12,100	66,440	817,212,000
30/10/2014	12,200	-0.10 ▼	-0.81	12,300	12,400	12,100	132,220	1,613,084,000
29/10/2014	12,300	0.50 ▲	4.24	11,900	12,300	11,800	119,720	1,472,556,000
28/10/2014	11,800	0.20 ▲	1.72	11,500	12,000	11,500	89,770	1,059,286,000
27/10/2014	11,600	-0.70 ▼	-5.69	12,200	12,200	11,600	219,780	2,549,448,000
24/10/2014	12,300	-0.20 ▼	-1.60	12,300	12,600	12,100	210,030	2,583,369,000
23/10/2014	12,500	-0.20 ▼	-1.57	13,000	13,000	12,300	265,040	3,313,000,000
22/10/2014	12,700	0.80 ▲	6.72	12,400	12,700	12,400	207,590	2,636,393,000
21/10/2014	11,900	0.50 ▲	4.39	12,000	12,100	11,800	417,390	4,966,941,000
20/10/2014	11,400	0.60 ▲	5.56	10,900	11,400	10,800	88,360	1,007,304,000
17/10/2014	10,800	0.00 ■■	0.00	10,700	10,800	10,600	79,920	863,136,000
16/10/2014	10,800	-0.20 ▼	-1.82	11,000	11,000	10,600	170,790	1,844,532,000
15/10/2014	11,000	0.10 ▲	0.92	11,100	11,200	10,800	216,700	2,383,700,000
14/10/2014	10,900	-0.30 ▼	-2.68	11,200	11,300	10,900	100,470	1,095,123,000
13/10/2014	11,200	0.10 ▲	0.90	11,000	11,200	10,700	122,750	1,374,800,000
10/10/2014	11,100	-0.20 ▼	-1.77	11,300	11,500	11,100	297,600	3,303,360,000
09/10/2014	11,300	0.70 ▲	6.60	10,800	11,300	10,800	260,970	2,948,961,000
08/10/2014	10,600	0.00 ■■	0.00	10,500	10,800	10,500	112,410	1,191,546,000
07/10/2014	10,600	-0.30 ▼	-2.75	10,900	10,900	10,600	47,150	499,790,000
06/10/2014	10,900	0.20 ▲	1.87	10,700	10,900	10,700	61,030	665,227,000
03/10/2014	10,700	0.10 ▲	0.94	10,500	10,800	10,500	95,860	1,025,702,000
02/10/2014	10,600	-0.10 ▼	-0.93	10,700	10,700	10,300	63,720	675,432,000
01/10/2014	10,700	0.60 ▲	5.94	10,100	10,800	10,100	143,500	1,535,450,000
30/09/2014	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	43,600	440,360,000
29/09/2014	10,200	0.10 ▲	0.99	10,000	10,200	10,000	41,920	427,584,000
26/09/2014	10,100	-0.10 ▼	-0.98	10,200	10,300	9,900	51,610	521,261,000
25/09/2014	10,200	0.40 ▲	4.08	9,800	10,400	9,800	138,880	1,416,576,000
24/09/2014	9,800	-0.30 ▼	-2.97	10,000	10,100	9,800	70,080	686,784,000
23/09/2014	10,100	0.00 ■■	0.00	10,000	10,200	10,000	20,380	205,838,000
22/09/2014	10,100	-0.20 ▼	-1.94	10,400	10,400	10,100	61,310	619,231,000
19/09/2014	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	31,860	328,158,000
18/09/2014	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	35,190	365,976,000
17/09/2014	10,500	-0.30 ▼	-2.78	10,700	10,700	10,500	86,000	903,000,000
16/09/2014	10,800	0.00 ■■	0.00	10,700	10,800	10,500	75,800	818,640,000
15/09/2014	10,800	-0.20 ▼	-1.82	11,000	11,000	10,600	153,250	1,655,100,000
12/09/2014	11,000	-0.20 ▼	-1.79	11,000	11,200	10,900	83,770	921,470,000
11/09/2014	11,200	0.30 ▲	2.75	10,800	11,200	10,600	69,790	781,648,000
10/09/2014	10,900	0.10 ▲	0.93	10,800	10,900	10,500	96,650	1,053,485,000
09/09/2014	10,800	-0.80 ▼	-6.90	11,500	11,600	10,800	216,790	2,341,332,000
08/09/2014	11,600	-0.30 ▼	-2.52	11,800	11,800	11,600	85,190	988,204,000
05/09/2014	11,900	0.10 ▲	0.85	11,800	12,000	11,800	115,730	1,377,187,000
04/09/2014	11,800	0.70 ▲	6.31	11,100	11,800	11,100	261,220	3,082,396,000
03/09/2014	11,100	0.00 ■■	0.00	11,200	11,200	10,800	125,880	1,397,268,000
29/08/2014	11,100	-0.20 ▼	-1.77	11,200	11,400	10,900	90,350	1,002,885,000
28/08/2014	11,300	0.20 ▲	1.80	11,100	11,400	11,000	88,500	1,000,050,000
27/08/2014	11,100	0.20 ▲	1.83	11,000	11,200	10,900	81,000	899,100,000
26/08/2014	10,900	0.00 ■■	0.00	10,900	11,000	10,700	69,830	761,147,000
25/08/2014	10,900	0.00 ■■	0.00	10,800	11,100	10,800	106,410	1,159,869,000
22/08/2014	10,900	0.10 ▲	0.93	10,800	11,000	10,700	28,120	306,508,000
21/08/2014	10,800	-0.10 ▼	-0.92	11,100	11,100	10,800	108,550	1,172,340,000
20/08/2014	10,900	-0.20 ▼	-1.80	11,000	11,200	10,800	81,980	893,582,000
19/08/2014	11,100	0.00 ■■	0.00	11,300	11,300	11,000	100,340	1,113,774,000
18/08/2014	11,100	0.20 ▲	1.83	10,600	11,200	10,600	63,000	699,300,000
15/08/2014	10,900	0.10 ▲	0.93	10,800	11,000	10,500	226,320	2,466,888,000
14/08/2014	10,800	-0.70 ▼	-6.09	11,300	11,300	10,800	147,610	1,594,188,000
13/08/2014	11,500	0.10 ▲	0.88	11,300	11,500	11,200	103,230	1,187,145,000
12/08/2014	11,400	0.40 ▲	3.64	11,300	11,600	11,200	200,860	2,289,804,000
11/08/2014	11,000	0.70 ▲	6.80	10,300	11,000	10,300	566,160	6,227,760,000
08/08/2014	10,300	0.20 ▲	1.98	10,100	10,300	10,100	117,760	1,212,928,000
07/08/2014	10,100	0.10 ▲	1.00	10,100	10,100	9,900	40,370	407,737,000
06/08/2014	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	57,250	572,500,000
05/08/2014	10,100	0.00 ■■	0.00	10,100	10,100	9,800	19,760	199,576,000
04/08/2014	10,100	0.40 ▲	4.12	9,800	10,100	9,600	47,990	484,699,000
01/08/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,500	28,500	276,450,000
31/07/2014	9,700	0.00 ■■	0.00	9,600	9,800	9,600	27,770	269,369,000
30/07/2014	9,700	0.00 ■■	0.00	9,600	9,800	9,600	3,860	37,442,000
29/07/2014	9,700	0.00 ■■	0.00	9,600	9,800	9,600	37,230	361,131,000
28/07/2014	9,700	-0.40 ▼	-3.96	10,000	10,000	9,600	73,780	715,666,000
25/07/2014	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	44,580	450,258,000
24/07/2014	10,200	-0.20 ▼	-1.92	10,400	10,500	10,000	127,940	1,304,988,000
23/07/2014	10,400	0.20 ▲	1.96	10,700	10,800	10,400	196,380	2,042,352,000
22/07/2014	10,200	0.60 ▲	6.25	10,200	10,200	10,200	117,990	1,203,498,000
21/07/2014	9,600	-0.10 ▼	-1.03	9,800	9,900	9,600	34,860	334,656,000
18/07/2014	9,700	0.00 ■■	0.00	9,800	9,800	9,700	13,570	131,629,000
17/07/2014	9,700	-0.20 ▼	-2.02	9,900	10,000	9,600	52,160	505,952,000
16/07/2014	9,900	-0.10 ▼	-1.00	10,100	10,300	9,700	72,990	722,601,000
15/07/2014	10,000	-0.10 ▼	-0.99	10,100	10,200	9,800	41,170	411,700,000
14/07/2014	10,100	0.10 ▲	1.00	10,000	10,100	9,900	1,210	12,221,000
11/07/2014	10,000	0.10 ▲	1.01	10,200	10,200	9,900	96,080	960,800,000
10/07/2014	9,900	-0.40 ▼	-3.88	10,000	10,200	9,900	84,100	832,590,000
09/07/2014	10,300	-0.30 ▼	-2.83	10,600	10,700	10,300	98,020	1,009,606,000
08/07/2014	10,600	0.00 ■■	0.00	10,600	10,800	10,400	63,120	669,072,000
07/07/2014	10,600	0.50 ▲	4.95	10,600	10,800	10,300	171,820	1,821,292,000
04/07/2014	10,100	0.60 ▲	6.32	9,600	10,100	9,600	219,690	2,218,869,000
03/07/2014	9,500	0.10 ▲	1.06	9,400	9,600	9,200	61,490	584,155,000
02/07/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,200	17,400	163,560,000
01/07/2014	9,400	0.20 ▲	2.17	9,200	9,400	9,200	19,800	186,120,000
30/06/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,100	51,190	470,948,000
27/06/2014	9,100	0.00 ■■	0.00	9,200	9,300	9,100	30,270	275,457,000
26/06/2014	9,100	-0.40 ▼	-4.21	9,300	9,300	9,100	47,180	429,338,000
25/06/2014	9,500	0.20 ▲	2.15	9,300	9,500	9,100	41,730	396,435,000
24/06/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,100	20,810	193,533,000
23/06/2014	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	28,000	257,600,000
20/06/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,200	23,500	218,550,000
19/06/2014	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	24,510	225,492,000
18/06/2014	9,300	0.20 ▲	2.20	9,200	9,300	9,100	27,310	253,983,000
17/06/2014	9,100	0.00 ■■	0.00	9,200	9,200	9,000	54,250	493,675,000
16/06/2014	9,100	-0.40 ▼	-4.21	9,400	9,400	9,100	10,420	94,822,000
13/06/2014	9,500	0.10 ▲	1.06	9,300	9,500	9,100	31,550	299,725,000
12/06/2014	9,400	0.00 ■■	0.00	9,600	9,600	9,200	23,680	222,592,000
11/06/2014	9,400	-0.40 ▼	-4.08	9,500	9,600	9,400	5,050	47,470,000
10/06/2014	9,800	0.20 ▲	2.08	9,600	9,800	9,400	9,080	88,984,000
09/06/2014	9,600	0.00 ■■	0.00	9,500	9,900	9,500	12,630	121,248,000
06/06/2014	9,600	0.00 ■■	0.00	9,400	9,600	9,400	10,910	104,736,000
05/06/2014	9,600	0.20 ▲	2.13	9,200	9,600	9,200	6,280	60,288,000
04/06/2014	9,400	-0.20 ▼	-2.08	9,600	9,600	9,100	8,730	82,062,000
03/06/2014	9,600	0.10 ▲	1.05	9,500	9,600	9,500	5,460	52,416,000
02/06/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,300	17,670	167,865,000
30/05/2014	9,500	-0.10 ▼	-1.04	9,500	9,800	9,500	11,890	112,955,000
29/05/2014	9,600	-0.40 ▼	-4.00	9,900	10,100	9,600	35,100	336,960,000
28/05/2014	10,000	0.00 ■■	0.00	10,100	10,300	9,600	59,040	590,400,000
27/05/2014	10,000	0.60 ▲	6.38	9,100	10,000	9,000	66,750	667,500,000
26/05/2014	9,400	0.20 ▲	2.17	9,000	9,400	9,000	18,660	175,404,000
23/05/2014	9,200	-0.20 ▼	-2.13	9,300	9,300	9,000	24,870	228,804,000
22/05/2014	9,400	0.20 ▲	2.17	9,400	9,800	9,100	38,670	363,498,000
21/05/2014	9,200	0.30 ▲	3.37	8,400	9,500	8,400	28,720	264,224,000
20/05/2014	8,900	0.00 ■■	0.00	8,500	8,900	8,400	13,670	121,663,000
19/05/2014	8,900	0.20 ▲	2.30	8,800	8,900	8,800	4,900	43,610,000
16/05/2014	8,700	0.50 ▲	6.10	8,300	8,700	8,200	24,670	214,629,000
15/05/2014	8,200	-0.20 ▼	-2.38	8,500	8,900	7,900	27,750	227,550,000
14/05/2014	8,400	0.20 ▲	2.44	7,900	8,400	7,900	30,820	258,888,000
13/05/2014	8,200	-0.60 ▼	-6.82	8,200	8,500	8,200	238,770	1,957,914,000
12/05/2014	8,800	-0.60 ▼	-6.38	9,300	9,300	8,800	30,290	266,552,000
09/05/2014	9,400	0.00 ■■	0.00	9,500	9,500	9,100	10,200	95,880,000
08/05/2014	9,400	-0.70 ▼	-6.93	10,300	10,300	9,400	24,220	227,668,000
07/05/2014	10,100	-0.40 ▼	-3.81	10,100	10,700	10,100	60,710	613,171,000
06/05/2014	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	11,090	116,445,000
05/05/2014	10,700	-0.50 ▼	-4.46	11,200	11,200	10,700	13,450	143,915,000
29/04/2014	11,200	0.00 ■■	0.00	11,100	11,200	11,100	4,570	51,184,000
28/04/2014	11,200	0.10 ▲	0.90	11,100	11,200	11,100	15,950	178,640,000
25/04/2014	11,100	0.20 ▲	1.83	11,100	11,200	10,900	24,440	271,284,000
24/04/2014	10,900	-0.70 ▼	-6.03	11,700	11,700	10,900	45,620	497,258,000
23/04/2014	11,600	0.00 ■■	0.00	11,900	11,900	11,600	4,670	54,172,000
22/04/2014	11,600	-0.50 ▼	-4.13	11,400	12,200	11,300	42,050	487,780,000
21/04/2014	12,100	-0.70 ▼	-5.47	12,500	12,700	12,100	54,880	664,048,000
18/04/2014	12,800	-0.70 ▼	-5.19	12,700	13,200	12,600	31,670	405,376,000
17/04/2014	13,500	0.20 ▲	1.50	13,200	13,500	13,200	66,560	898,560,000
16/04/2014	13,300	-0.20 ▼	-1.48	13,300	13,500	12,900	22,850	303,905,000
15/04/2014	13,500	0.00 ■■	0.00	13,700	13,900	13,400	42,380	572,130,000
14/04/2014	13,500	-0.40 ▼	-2.88	13,900	13,900	13,500	42,720	576,720,000
11/04/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,700	34,910	485,249,000
10/04/2014	13,800	-0.10 ▼	-0.72	13,800	14,000	13,800	29,420	405,996,000
08/04/2014	13,900	0.00 ■■	0.00	14,000	14,000	13,800	68,570	953,123,000
07/04/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,500	51,010	709,039,000
04/04/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,700	46,170	641,763,000
03/04/2014	13,900	0.50 ▲	3.73	13,500	13,900	13,500	29,130	404,907,000
02/04/2014	13,400	0.10 ▲	0.75	13,400	13,400	12,700	132,360	1,773,624,000
01/04/2014	13,300	-0.20 ▼	-1.48	13,400	13,500	13,200	71,530	951,349,000
31/03/2014	13,500	-0.30 ▼	-2.17	13,800	13,800	13,400	52,140	703,890,000
28/03/2014	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	23,630	326,094,000
27/03/2014	13,900	0.30 ▲	2.21	13,400	13,900	13,300	107,620	1,495,918,000
26/03/2014	13,600	-0.40 ▼	-2.86	14,000	14,100	13,400	197,640	2,687,904,000
25/03/2014	14,000	-0.80 ▼	-5.41	14,800	14,800	14,000	170,190	2,382,660,000
24/03/2014	14,800	0.30 ▲	2.07	14,700	14,800	14,500	134,920	1,996,816,000
21/03/2014	14,500	0.10 ▲	0.69	14,500	14,900	14,400	66,070	958,015,000
20/03/2014	14,400	-0.50 ▼	-3.36	15,300	15,300	14,000	309,180	4,452,192,000
19/03/2014	14,900	0.10 ▲	0.68	14,800	15,000	14,700	139,690	2,081,381,000
18/03/2014	14,800	-0.10 ▼	-0.67	15,500	15,500	14,800	100,410	1,486,068,000
17/03/2014	14,900	0.90 ▲	6.43	14,800	14,900	14,400	339,140	5,053,186,000
14/03/2014	14,000	0.90 ▲	6.87	13,700	14,000	13,500	654,290	9,160,060,000
13/03/2014	13,100	0.10 ▲	0.77	13,000	13,100	12,800	198,340	2,598,254,000
12/03/2014	13,000	-0.20 ▼	-1.52	13,200	13,200	12,900	203,580	2,646,540,000
11/03/2014	13,200	0.00 ■■	0.00	13,500	13,600	13,200	112,150	1,480,380,000
10/03/2014	13,200	0.80 ▲	6.45	12,500	13,200	12,500	586,830	7,746,156,000
07/03/2014	12,400	0.80 ▲	6.90	11,800	12,400	11,600	557,060	6,907,544,000
06/03/2014	11,600	-0.10 ▼	-0.85	11,500	11,700	11,300	89,030	1,032,748,000
05/03/2014	11,700	0.40 ▲	3.54	11,300	11,700	11,300	69,620	814,554,000
04/03/2014	11,300	0.00 ■■	0.00	11,100	11,300	11,000	53,590	605,567,000
03/03/2014	11,300	-0.40 ▼	-3.42	11,700	11,700	11,300	130,560	1,475,328,000
28/02/2014	11,700	0.10 ▲	0.86	11,800	11,800	11,500	59,240	693,108,000
27/02/2014	11,600	0.00 ■■	0.00	11,600	12,000	11,500	180,820	2,097,512,000
26/02/2014	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	149,580	1,735,128,000
25/02/2014	12,000	0.10 ▲	0.84	11,900	12,000	11,700	131,730	1,580,760,000
24/02/2014	11,900	0.40 ▲	3.48	11,600	11,900	11,500	124,600	1,482,740,000
21/02/2014	11,500	-0.50 ▼	-4.17	11,500	11,800	11,200	236,700	2,722,050,000
20/02/2014	12,000	-0.90 ▼	-6.98	12,700	12,700	12,000	319,100	3,829,200,000
19/02/2014	12,900	0.50 ▲	4.03	12,400	12,900	12,200	192,060	2,477,574,000
18/02/2014	12,400	0.50 ▲	4.20	11,900	12,400	11,800	216,230	2,681,252,000
17/02/2014	11,900	0.00 ■■	0.00	11,600	12,400	11,500	341,540	4,064,326,000
14/02/2014	11,900	-0.20 ▼	-1.65	12,100	12,100	11,800	189,870	2,259,453,000
13/02/2014	12,100	0.60 ▲	5.22	12,300	12,300	11,900	509,410	6,163,861,000
12/02/2014	11,500	0.70 ▲	6.48	11,300	11,500	11,200	513,860	5,909,390,000
11/02/2014	10,800	0.20 ▲	1.89	10,900	11,300	10,600	304,230	3,285,684,000
10/02/2014	10,600	0.20 ▲	1.92	10,300	10,700	10,300	59,710	632,926,000
07/02/2014	10,400	-0.10 ▼	-0.95	10,400	10,600	10,100	141,630	1,472,952,000
06/02/2014	10,500	-0.10 ▼	-0.94	10,600	10,700	10,200	193,060	2,027,130,000
27/01/2014	10,600	0.10 ▲	0.95	10,600	10,900	10,400	137,050	1,452,730,000
24/01/2014	10,500	0.60 ▲	6.06	10,000	10,500	9,900	373,210	3,918,705,000
23/01/2014	9,900	0.10 ▲	1.02	9,900	10,000	9,800	144,550	1,431,045,000
22/01/2014	9,800	0.20 ▲	2.08	10,200	10,200	9,700	246,940	2,420,012,000
21/01/2014	9,600	0.10 ▲	1.05	9,400	9,700	9,200	202,110	1,940,256,000
20/01/2014	9,500	0.30 ▲	3.26	9,200	9,700	8,900	92,030	874,285,000
17/01/2014	9,200	0.00 ■■	0.00	9,700	9,700	9,100	242,950	2,235,140,000
16/01/2014	9,200	0.60 ▲	6.98	9,200	9,200	9,100	356,260	3,277,592,000
15/01/2014	8,600	0.00 ■■	0.00	8,700	8,700	8,500	20,640	177,504,000
14/01/2014	8,600	0.10 ▲	1.18	8,800	8,800	8,500	18,020	154,972,000
13/01/2014	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	13,500	114,750,000
10/01/2014	8,700	-0.10 ▼	-1.14	8,800	8,800	8,500	12,440	108,228,000
09/01/2014	8,800	-0.10 ▼	-1.12	8,700	8,800	8,400	32,620	287,056,000
08/01/2014	8,900	0.30 ▲	3.49	8,600	8,900	8,600	6,200	55,180,000
07/01/2014	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	16,500	141,900,000
06/01/2014	8,900	0.10 ▲	1.14	8,600	8,900	8,600	55,040	489,856,000
03/01/2014	8,800	0.00 ■■	0.00	8,900	8,900	8,800	900	7,920,000
02/01/2014	8,800	0.00 ■■	0.00	8,600	8,800	8,600	5,110	44,968,000
31/12/2013	8,800	0.10 ▲	1.15	8,600	8,800	8,500	16,850	148,280,000
30/12/2013	8,700	-0.10 ▼	-1.14	8,700	8,700	8,600	17,720	154,164,000
27/12/2013	8,800	0.00 ■■	0.00	8,600	8,800	8,600	16,910	148,808,000
26/12/2013	8,800	-0.20 ▼	-2.22	9,000	9,000	8,600	12,170	107,096,000
25/12/2013	9,000	0.50 ▲	5.88	8,500	9,000	8,500	72,810	655,290,000
24/12/2013	8,500	-0.40 ▼	-4.49	8,900	8,900	8,300	49,390	419,815,000
23/12/2013	8,900	0.00 ■■	0.00	8,700	8,900	8,700	21,830	194,287,000
20/12/2013	8,900	0.10 ▲	1.14	8,700	8,900	8,600	47,290	420,881,000
19/12/2013	8,800	0.20 ▲	2.33	8,700	8,800	8,700	23,430	206,184,000
18/12/2013	8,600	0.10 ▲	1.18	8,500	8,700	8,500	29,280	251,808,000
17/12/2013	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	25,570	217,345,000
16/12/2013	8,700	0.20 ▲	2.35	8,600	8,700	8,500	39,440	343,128,000
13/12/2013	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	5,450	46,325,000
12/12/2013	8,700	0.00 ■■	0.00	8,600	8,700	8,500	10,370	90,219,000
11/12/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,500	45,060	392,022,000
10/12/2013	8,800	0.00 ■■	0.00	8,800	8,900	8,600	44,940	395,472,000
09/12/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,500	57,190	503,272,000
06/12/2013	8,800	0.10 ▲	1.15	8,700	9,000	8,600	61,050	537,240,000
05/12/2013	8,700	-0.30 ▼	-3.33	8,900	9,000	8,700	133,440	1,160,928,000
04/12/2013	9,000	0.00 ■■	0.00	9,000	9,000	8,900	56,440	507,960,000
03/12/2013	9,000	0.00 ■■	0.00	9,200	9,200	9,000	35,620	320,580,000
02/12/2013	9,000	0.00 ■■	0.00	8,700	9,200	8,700	52,290	470,610,000
29/11/2013	9,000	-0.30 ▼	-3.23	9,000	9,300	8,900	66,070	594,630,000
28/11/2013	9,300	-0.20 ▼	-2.11	9,500	9,700	9,000	161,430	1,501,299,000
27/11/2013	9,500	-0.20 ▼	-2.06	9,600	9,700	9,400	110,750	1,052,125,000
26/11/2013	9,700	0.00 ■■	0.00	9,400	9,700	9,400	231,850	2,248,945,000
25/11/2013	9,700	0.30 ▲	3.19	9,800	10,000	9,600	303,720	2,946,084,000
22/11/2013	9,400	0.60 ▲	6.82	9,100	9,400	9,100	457,080	4,296,552,000
21/11/2013	8,800	0.50 ▲	6.02	8,400	8,800	8,400	274,380	2,414,544,000
20/11/2013	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	22,270	184,841,000
19/11/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,300	63,120	530,208,000
18/11/2013	8,400	0.10 ▲	1.20	8,400	8,500	8,200	82,030	689,052,000
15/11/2013	8,300	-0.20 ▼	-2.35	8,500	8,500	8,200	58,560	486,048,000
14/11/2013	8,500	-0.10 ▼	-1.16	8,400	8,600	8,200	75,350	640,475,000
13/11/2013	8,600	-0.10 ▼	-1.15	8,700	8,700	8,400	33,490	288,014,000
12/11/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,400	17,950	156,165,000
11/11/2013	8,800	0.30 ▲	3.53	8,500	8,800	8,500	63,740	560,912,000
08/11/2013	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	48,730	414,205,000
07/11/2013	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	52,750	453,650,000
06/11/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,400	99,570	866,259,000
05/11/2013	8,600	0.00 ■■	0.00	8,500	8,800	8,500	50,400	433,440,000
04/11/2013	8,600	0.30 ▲	3.61	8,400	8,800	8,200	71,470	614,642,000
01/11/2013	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	148,990	1,236,617,000
31/10/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,400	37,150	315,775,000
30/10/2013	8,500	-0.10 ▼	-1.16	8,600	8,700	8,400	74,460	632,910,000
29/10/2013	8,600	-0.10 ▼	-1.15	8,500	8,800	8,500	13,990	120,314,000
28/10/2013	8,700	-0.30 ▼	-3.33	8,800	8,900	8,600	40,520	352,524,000
25/10/2013	9,000	0.20 ▲	2.27	8,800	9,000	8,600	101,380	912,420,000
24/10/2013	8,800	0.00 ■■	0.00	8,800	8,900	8,700	52,810	464,728,000
23/10/2013	8,800	0.00 ■■	0.00	8,900	9,100	8,700	156,290	1,375,352,000
22/10/2013	8,800	0.00 ■■	0.00	8,900	8,900	8,700	84,740	745,712,000
21/10/2013	8,800	0.20 ▲	2.33	8,700	8,900	8,600	110,830	975,304,000
18/10/2013	8,600	-0.20 ▼	-2.27	8,700	8,800	8,500	117,400	1,009,640,000
17/10/2013	8,800	-0.10 ▼	-1.12	8,700	9,100	8,600	228,130	2,007,544,000
16/10/2013	8,900	-0.20 ▼	-2.20	9,200	9,200	8,700	116,490	1,036,761,000
15/10/2013	9,100	0.20 ▲	2.25	8,700	9,100	8,700	158,370	1,441,167,000
14/10/2013	8,900	-0.30 ▼	-3.26	9,000	9,300	8,700	294,820	2,623,898,000
11/10/2013	9,200	-0.10 ▼	-1.08	9,300	9,600	9,200	250,660	2,306,072,000
10/10/2013	9,300	-0.40 ▼	-4.12	9,800	9,800	9,300	115,600	1,075,080,000
09/10/2013	9,700	-0.40 ▼	-3.96	10,000	10,100	9,700	168,680	1,636,196,000
08/10/2013	10,100	0.10 ▲	1.00	10,300	10,300	9,800	179,330	1,811,233,000
07/10/2013	10,000	0.50 ▲	5.26	9,600	10,000	9,300	198,190	1,981,900,000
04/10/2013	9,500	0.00 ■■	0.00	9,300	9,700	9,300	98,550	936,225,000
03/10/2013	9,500	-0.40 ▼	-4.04	9,900	9,900	9,300	135,120	1,283,640,000
02/10/2013	9,900	0.50 ▲	5.32	9,800	10,000	9,400	274,260	2,715,174,000
01/10/2013	9,400	0.60 ▲	6.82	9,100	9,400	9,100	361,580	3,398,852,000
30/09/2013	8,800	0.30 ▲	3.53	8,500	8,800	8,500	56,250	495,000,000
27/09/2013	8,500	-0.30 ▼	-3.41	8,600	8,800	8,500	26,550	225,675,000
26/09/2013	8,800	0.10 ▲	1.15	8,700	8,800	8,600	40,340	354,992,000
25/09/2013	8,700	0.00 ■■	0.00	8,400	8,800	8,400	32,560	283,272,000
24/09/2013	8,700	0.20 ▲	2.35	8,700	8,700	8,500	18,410	160,167,000
23/09/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,400	17,600	149,600,000
20/09/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,300	9,650	82,025,000
19/09/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,500	17,390	147,815,000
18/09/2013	8,500	-0.20 ▼	-2.30	8,300	8,700	8,300	7,210	61,285,000
17/09/2013	8,700	0.00 ■■	0.00	8,500	8,700	8,400	5,840	50,808,000
16/09/2013	8,700	0.50 ▲	6.10	8,200	8,700	8,200	46,610	405,507,000
13/09/2013	8,200	0.10 ▲	1.23	8,200	8,300	8,000	12,520	102,664,000
12/09/2013	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	6,650	53,865,000
11/09/2013	8,300	0.10 ▲	1.22	8,300	8,400	8,200	5,670	47,061,000
10/09/2013	8,200	0.10 ▲	1.23	8,000	8,500	8,000	8,830	72,406,000
09/09/2013	8,100	-0.50 ▼	-5.81	8,600	8,600	8,100	28,230	228,663,000
06/09/2013	8,600	0.00 ■■	0.00	8,600	8,700	8,300	8,840	76,024,000
05/09/2013	8,600	0.10 ▲	1.18	8,500	8,700	8,500	43,580	374,788,000
04/09/2013	8,500	-0.10 ▼	-1.16	8,600	8,600	8,200	6,290	53,465,000
03/09/2013	8,600	-0.20 ▼	-2.27	9,200	9,200	8,500	17,700	152,220,000
30/08/2013	8,800	-0.10 ▼	-1.12	8,900	8,900	8,500	6,590	57,992,000
29/08/2013	8,900	0.00 ■■	0.00	8,600	8,900	8,500	53,890	479,621,000
28/08/2013	8,900	-0.60 ▼	-6.32	9,500	9,500	8,900	84,690	753,741,000
27/08/2013	9,500	-0.10 ▼	-1.04	9,500	9,500	9,300	10,580	100,510,000
26/08/2013	9,600	-0.10 ▼	-1.03	9,500	9,600	9,300	18,630	178,848,000
23/08/2013	9,700	0.10 ▲	1.04	9,800	10,000	9,600	57,390	556,683,000
22/08/2013	9,600	0.00 ■■	0.00	9,600	9,700	9,500	34,770	333,792,000
21/08/2013	9,600	0.10 ▲	1.05	9,200	9,600	9,200	53,160	510,336,000
20/08/2013	9,500	-0.20 ▼	-2.06	9,600	9,600	9,300	18,090	171,855,000
19/08/2013	9,700	0.20 ▲	2.11	9,500	9,900	9,400	20,640	200,208,000
16/08/2013	9,500	-0.10 ▼	-1.04	9,600	9,700	9,200	13,040	123,880,000
15/08/2013	9,600	0.00 ■■	0.00	9,700	9,700	9,100	108,770	1,044,192,000
14/08/2013	9,600	-0.20 ▼	-2.04	9,800	9,800	9,400	29,570	283,872,000
13/08/2013	9,800	0.00 ■■	0.00	9,900	9,900	9,600	13,440	131,712,000
12/08/2013	9,800	0.00 ■■	0.00	9,800	9,900	9,600	11,130	109,074,000
09/08/2013	9,800	0.00 ■■	0.00	9,900	10,000	9,600	14,840	145,432,000
08/08/2013	9,800	0.20 ▲	2.08	9,900	10,000	9,600	35,820	351,036,000
07/08/2013	9,600	-0.20 ▼	-2.04	9,700	9,900	9,600	73,390	704,544,000
06/08/2013	9,800	0.00 ■■	0.00	9,800	10,200	9,500	56,610	554,778,000
05/08/2013	9,800	-0.40 ▼	-3.92	10,400	10,400	9,800	57,950	567,910,000
02/08/2013	10,200	-0.50 ▼	-4.67	10,300	10,700	10,200	41,830	426,666,000
01/08/2013	10,700	0.50 ▲	4.90	10,400	10,900	9,900	49,600	530,720,000
31/07/2013	10,200	0.60 ▲	6.25	10,200	10,200	9,900	148,850	1,518,270,000
30/07/2013	9,600	0.60 ▲	6.67	9,500	9,600	9,000	70,930	680,928,000
29/07/2013	9,000	-0.60 ▼	-6.25	9,700	9,700	9,000	28,550	256,950,000
26/07/2013	9,600	0.40 ▲	4.35	9,700	9,700	8,900	34,890	334,944,000
25/07/2013	9,200	-0.60 ▼	-6.12	10,300	10,300	9,200	39,650	364,780,000
24/07/2013	9,800	-0.60 ▼	-5.77	10,000	10,500	9,800	46,150	452,270,000
23/07/2013	10,400	-0.10 ▼	-0.95	10,000	10,800	10,000	11,510	119,704,000
22/07/2013	10,500	-0.40 ▼	-3.67	11,400	11,400	10,200	86,700	910,350,000
19/07/2013	10,900	-0.40 ▼	-3.54	11,700	11,700	10,900	32,420	353,378,000
18/07/2013	11,300	-0.30 ▼	-2.59	11,600	11,800	11,100	47,820	540,366,000
17/07/2013	11,600	-0.30 ▼	-2.52	11,900	11,900	11,200	55,230	640,668,000
16/07/2013	11,900	0.70 ▲	6.25	11,300	11,900	11,300	106,250	1,264,375,000
15/07/2013	11,200	0.70 ▲	6.67	10,900	11,200	10,800	132,850	1,487,920,000
12/07/2013	10,500	0.40 ▲	3.96	10,700	10,800	10,500	57,680	605,640,000
11/07/2013	10,100	-0.10 ▼	-0.98	10,100	10,600	9,900	59,150	597,415,000
10/07/2013	10,200	-0.70 ▼	-6.42	10,900	11,000	10,200	28,480	290,496,000
09/07/2013	10,900	0.50 ▲	4.81	10,400	10,900	10,300	45,210	492,789,000
08/07/2013	10,400	-0.60 ▼	-5.45	11,400	11,400	10,400	28,070	291,928,000
05/07/2013	11,000	-0.80 ▼	-6.78	11,800	11,900	11,000	148,850	1,637,350,000
04/07/2013	11,800	-0.80 ▼	-6.35	12,800	12,800	11,800	130,110	1,535,298,000
03/07/2013	12,600	0.00 ■■	0.00	12,600	13,000	12,100	23,690	298,494,000
02/07/2013	12,600	0.00 ■■	0.00	12,600	13,400	12,500	145,510	1,833,426,000
01/07/2013	12,600	-0.90 ▼	-6.67	13,500	13,500	12,600	204,750	2,579,850,000
28/06/2013	13,500	-0.40 ▼	-2.88	13,900	13,900	13,500	64,920	876,420,000
27/06/2013	13,900	0.10 ▲	0.72	14,700	14,700	13,600	84,620	1,176,218,000
26/06/2013	13,800	0.50 ▲	3.76	13,300	13,900	13,300	60,860	839,868,000
25/06/2013	13,300	-0.90 ▼	-6.34	14,200	14,200	13,300	120,020	1,596,266,000
24/06/2013	14,200	-0.10 ▼	-0.70	14,300	14,500	13,900	52,980	752,316,000
21/06/2013	14,300	0.40 ▲	2.88	14,100	14,400	13,800	46,690	667,667,000
20/06/2013	13,900	-0.50 ▼	-3.47	14,300	14,600	13,900	47,200	656,080,000
19/06/2013	14,400	0.50 ▲	3.60	14,800	14,800	14,100	105,000	1,512,000,000
18/06/2013	13,900	0.90 ▲	6.92	13,000	13,900	12,800	99,630	1,384,857,000
17/06/2013	13,000	-0.40 ▼	-2.99	13,900	13,900	12,500	53,940	701,220,000
14/06/2013	13,400	0.10 ▲	0.75	13,900	13,900	13,400	34,170	457,878,000
13/06/2013	13,300	0.30 ▲	2.31	12,600	13,900	12,600	76,310	1,014,923,000
12/06/2013	13,000	-0.50 ▼	-3.70	13,500	13,600	13,000	88,910	1,155,830,000
11/06/2013	13,500	-0.50 ▼	-3.57	14,300	14,300	13,400	50,490	681,615,000
10/06/2013	14,000	-0.50 ▼	-3.45	13,500	14,900	13,500	199,340	2,790,760,000
07/06/2013	14,500	-1.00 ▼	-6.45	15,500	15,500	14,500	126,190	1,829,755,000
06/06/2013	15,500	0.30 ▲	1.97	15,300	15,800	14,800	44,370	687,735,000
05/06/2013	15,200	-0.20 ▼	-1.30	15,400	15,700	14,900	97,030	1,474,856,000
04/06/2013	15,400	1.00 ▲	6.94	15,300	15,400	14,800	272,210	4,192,034,000
03/06/2013	14,400	-0.20 ▼	-1.37	14,800	15,200	14,300	117,960	1,698,624,000
31/05/2013	14,600	0.70 ▲	5.04	14,200	14,800	14,000	113,180	1,652,428,000
30/05/2013	13,900	0.00 ■■	0.00	14,700	14,700	13,900	214,010	2,974,739,000
29/05/2013	13,900	0.90 ▲	6.92	13,900	13,900	13,800	92,910	1,291,449,000
28/05/2013	13,000	0.80 ▲	6.56	12,900	13,000	11,400	102,050	1,326,650,000
27/05/2013	12,200	0.60 ▲	5.17	12,200	12,400	10,900	200,380	2,444,636,000
24/05/2013	11,600	0.70 ▲	6.42	11,600	11,600	10,200	83,920	973,472,000
23/05/2013	10,900	0.70 ▲	6.86	10,900	10,900	10,800	86,070	938,163,000
22/05/2013	10,200	0.60 ▲	6.25	10,200	10,200	9,000	100,860	1,028,772,000
21/05/2013	9,600	0.60 ▲	6.67	9,100	9,600	9,100	36,530	350,688,000
20/05/2013	9,000	0.50 ▲	5.88	9,000	9,000	8,000	153,270	1,379,430,000
17/05/2013	8,500	0.50 ▲	6.25	8,500	8,500	7,500	86,790	737,715,000
16/05/2013	8,000	0.50 ▲	6.67	7,400	8,000	7,400	45,870	366,960,000
15/05/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,000	35,810	268,575,000
14/05/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,000	45,640	337,736,000
13/05/2013	7,400	0.00 ■■	0.00	7,200	7,500	7,200	76,700	567,580,000
10/05/2013	7,400	0.20 ▲	2.78	7,400	7,500	7,200	76,690	567,506,000
09/05/2013	7,200	0.40 ▲	5.88	7,200	7,200	6,800	15,380	110,736,000
08/05/2013	6,800	0.40 ▲	6.25	6,400	6,800	6,100	21,770	148,036,000
07/05/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
06/05/2013	6,400	-0.10 ▼	-1.54	6,400	6,700	6,100	10,910	69,824,000
03/05/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,100	15,780	102,570,000
02/05/2013	6,500	-0.20 ▼	-2.99	6,300	6,800	6,300	29,150	189,475,000
26/04/2013	6,700	0.00 ■■	0.00	6,700	6,900	6,500	3,510	23,517,000
25/04/2013	6,700	-0.20 ▼	-2.90	6,900	6,900	6,500	3,630	24,321,000
24/04/2013	6,900	0.30 ▲	4.55	6,700	6,900	6,700	990	6,831,000
23/04/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	20	132,000
22/04/2013	6,500	-0.30 ▼	-4.41	6,900	6,900	6,400	2,890	18,785,000
18/04/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,500	320	2,176,000
17/04/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,500	1,020	7,038,000
16/04/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,500	320	2,208,000
15/04/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,500	11,880	81,972,000
12/04/2013	6,900	0.10 ▲	1.47	7,000	7,000	6,700	1,600	11,040,000
11/04/2013	6,800	-0.20 ▼	-2.86	7,100	7,100	6,800	4,300	29,240,000
10/04/2013	7,000	0.00 ■■	0.00	7,100	7,100	7,000	1,510	10,570,000
09/04/2013	7,000	0.00 ■■	0.00	6,900	7,100	6,900	7,610	53,270,000
08/04/2013	7,000	-0.10 ▼	-1.41	6,800	7,000	6,700	13,360	93,520,000
05/04/2013	7,100	0.10 ▲	1.43	7,100	7,100	7,000	6,310	44,801,000
04/04/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	8,520	59,640,000
03/04/2013	7,100	0.00 ■■	0.00	7,000	7,200	6,900	9,470	67,237,000
02/04/2013	7,100	0.10 ▲	1.43	7,100	7,300	7,100	12,110	85,981,000
01/04/2013	7,000	0.00 ■■	0.00	6,700	7,400	6,600	54,270	379,890,000
29/03/2013	7,000	-0.50 ▼	-6.67	7,400	7,400	7,000	250	1,750,000
28/03/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	60	450,000
27/03/2013	7,500	0.30 ▲	4.17	7,500	7,500	7,500	50	375,000
26/03/2013	7,200	0.40 ▲	5.88	7,200	7,200	7,200	8,200	59,040,000
25/03/2013	6,800	0.00 ■■	0.00	6,800	7,100	6,800	13,740	93,432,000
22/03/2013	6,800	-0.30 ▼	-4.23	7,100	7,100	6,700	33,380	226,984,000
21/03/2013	7,100	-0.50 ▼	-6.58	7,100	7,700	7,100	64,980	461,358,000
20/03/2013	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	6,330	48,108,000
19/03/2013	8,100	-0.20 ▼	-2.41	7,800	8,100	7,800	22,990	186,219,000
18/03/2013	8,300	0.50 ▲	6.41	7,800	8,300	7,300	108,980	904,534,000
15/03/2013	7,800	-0.50 ▼	-6.02	8,100	8,200	7,800	112,710	879,138,000
14/03/2013	8,300	0.30 ▲	3.75	7,500	8,300	7,500	132,360	1,098,588,000
13/03/2013	8,000	-0.30 ▼	-3.61	7,800	8,000	7,800	41,160	329,280,000
12/03/2013	8,300	-0.60 ▼	-6.74	8,900	8,900	8,300	11,350	94,205,000
11/03/2013	8,900	-0.50 ▼	-5.32	9,400	9,400	8,800	18,680	166,252,000
08/03/2013	9,400	-0.60 ▼	-6.00	9,300	9,400	9,300	8,500	79,900,000
07/03/2013	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	10	100,000
06/03/2013	10,500	-0.70 ▼	-6.25	11,000	11,000	10,500	30	315,000
05/03/2013	11,200	-0.80 ▼	-6.67	12,000	12,000	11,200	20	224,000
04/03/2013	12,000	-0.90 ▼	-6.98	12,900	12,900	12,000	30	360,000
01/03/2013	12,900	0.00 ■■	0.00	12,900	12,900	12,900	10	129,000
28/02/2013	12,900	0.50 ▲	4.03	12,900	12,900	12,900	20	258,000
27/02/2013	12,400	0.70 ▲	5.98	12,400	12,400	12,400	20	248,000
26/02/2013	11,700	0.70 ▲	6.36	11,700	11,700	11,700	10	117,000
25/02/2013	11,000	-0.50 ▼	-4.35	12,300	12,300	10,800	940	10,340,000
22/02/2013	11,500	0.20 ▲	1.77	11,300	11,500	11,300	180	2,070,000
21/02/2013	11,300	0.70 ▲	6.60	11,300	11,300	10,000	1,110	12,543,000
20/02/2013	10,600	0.60 ▲	6.00	10,700	10,700	9,500	1,270	13,462,000
19/02/2013	10,000	-0.20 ▼	-1.96	10,900	10,900	10,000	110	1,100,000
18/02/2013	10,200	-0.20 ▼	-1.92	10,600	11,100	10,200	330	3,366,000
08/02/2013	10,400	0.60 ▲	6.12	10,300	10,400	9,200	4,150	43,160,000
07/02/2013	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
06/02/2013	9,500	0.20 ▲	2.15	9,300	9,500	9,300	110	1,045,000
05/02/2013	9,300	-0.20 ▼	-2.11	9,600	9,600	9,000	180	1,674,000
04/02/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,500	10	95,000
01/02/2013	8,900	0.20 ▲	2.30	8,900	8,900	8,500	1,010	8,989,000
31/01/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	550	4,785,000
30/01/2013	8,700	0.10 ▲	1.16	8,700	8,700	8,700	10	87,000
29/01/2013	8,600	0.00 ■■	0.00	8,600	9,000	8,600	2,610	22,446,000
28/01/2013	8,600	0.20 ▲	2.38	8,600	8,600	8,400	1,640	14,104,000
25/01/2013	8,400	0.30 ▲	3.70	8,500	8,600	8,000	13,220	111,048,000
24/01/2013	8,100	0.50 ▲	6.58	7,600	8,100	7,600	1,630	13,203,000
23/01/2013	7,600	0.10 ▲	1.33	7,700	8,000	7,600	5,090	38,684,000
22/01/2013	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	4,380	32,850,000
21/01/2013	7,700	-0.50 ▼	-6.10	8,200	8,200	7,700	1,100	8,470,000
18/01/2013	8,200	0.10 ▲	1.23	8,300	8,300	8,200	610	5,002,000
17/01/2013	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	4,610	37,341,000
16/01/2013	8,200	0.20 ▲	2.50	8,000	8,500	7,500	10,890	89,298,000
15/01/2013	8,000	-0.10 ▼	-1.23	7,900	8,000	7,900	3,270	26,160,000
14/01/2013	8,100	-0.30 ▼	-3.57	8,300	8,300	8,000	1,240	10,044,000
11/01/2013	8,400	0.20 ▲	2.44	8,300	8,400	7,800	8,710	73,164,000
10/01/2013	8,200	0.30 ▲	3.80	8,000	8,200	7,600	13,280	108,896,000
09/01/2013	7,900	-0.40 ▼	-4.82	7,900	8,600	7,900	58,260	460,254,000
08/01/2013	8,300	-0.40 ▼	-4.60	8,300	9,100	8,300	60,160	499,328,000
07/01/2013	8,700	0.30 ▲	3.57	8,000	8,700	8,000	50,670	440,829,000
04/01/2013	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	7,290	61,236,000
03/01/2013	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	2,170	19,096,000
02/01/2013	9,200	-0.40 ▼	-4.17	9,300	9,300	9,200	9,810	90,252,000
28/12/2012	9,600	-0.30 ▼	-3.03	10,100	10,100	9,500	54,850	526,560,000
27/12/2012	9,900	0.00 ■■	0.00	9,900	10,100	9,900	10,300	101,970,000
26/12/2012	9,900	-0.10 ▼	-1.00	10,000	10,100	9,700	9,730	96,327,000
25/12/2012	10,000	-0.10 ▼	-0.99	10,100	10,300	9,600	7,510	75,100,000
24/12/2012	10,100	-0.50 ▼	-4.72	10,600	10,600	10,100	10,110	102,111,000
21/12/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	10	106,000
20/12/2012	10,600	0.10 ▲	0.95	10,600	10,600	10,600	10	106,000
19/12/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
18/12/2012	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	10	105,000
17/12/2012	10,600	0.20 ▲	1.92	10,600	10,600	10,600	90	954,000
14/12/2012	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	30	312,000
13/12/2012	10,900	-0.50 ▼	-4.39	11,600	11,600	10,900	90	981,000
12/12/2012	11,400	0.20 ▲	1.79	10,700	11,400	10,700	50	570,000
11/12/2012	11,200	-0.50 ▼	-4.27	11,200	11,200	11,200	10	112,000
10/12/2012	11,700	0.20 ▲	1.74	11,700	11,700	11,700	20	234,000
07/12/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	10	115,000
06/12/2012	11,500	0.40 ▲	3.60	11,300	11,500	11,300	40	460,000
05/12/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	20	222,000
04/12/2012	11,100	0.20 ▲	1.83	11,100	11,100	11,100	20	222,000
03/12/2012	10,900	0.40 ▲	3.81	10,700	10,900	10,700	30	327,000
30/11/2012	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
29/11/2012	10,200	0.30 ▲	3.03	10,100	10,200	10,100	20	204,000
28/11/2012	9,900	0.40 ▲	4.21	9,700	9,900	9,700	30	297,000
27/11/2012	9,500	0.40 ▲	4.40	9,300	9,500	9,300	320	3,040,000
26/11/2012	9,100	-0.40 ▼	-4.21	9,100	9,800	9,100	820	7,462,000
23/11/2012	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	3,990	37,905,000
22/11/2012	9,900	-0.50 ▼	-4.81	10,400	10,400	9,900	30	297,000
21/11/2012	10,400	-0.30 ▼	-2.80	10,400	10,400	10,400	30	312,000
20/11/2012	10,700	-0.40 ▼	-3.60	10,700	10,700	10,700	40	428,000
19/11/2012	11,100	0.10 ▲	0.91	11,100	11,100	11,100	10	111,000
16/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
15/11/2012	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	10	110,000
14/11/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	20	222,000
13/11/2012	11,100	0.10 ▲	0.91	11,100	11,100	11,100	20	222,000
12/11/2012	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
09/11/2012	11,000	0.10 ▲	0.92	11,000	11,000	11,000	10	110,000
08/11/2012	10,900	0.10 ▲	0.93	10,700	10,900	10,700	40	436,000
07/11/2012	10,800	0.20 ▲	1.89	10,800	10,800	10,800	10	108,000
06/11/2012	10,600	0.20 ▲	1.92	10,400	10,600	10,400	40	424,000
05/11/2012	10,400	0.10 ▲	0.97	10,400	10,400	10,400	10	104,000
02/11/2012	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	90	927,000
01/11/2012	10,600	0.10 ▲	0.95	10,500	10,600	10,500	30	318,000
31/10/2012	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	40	420,000
30/10/2012	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	90	954,000
29/10/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	330	3,564,000
26/10/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	20	216,000
25/10/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	20	216,000
24/10/2012	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	40	432,000
23/10/2012	10,900	-0.30 ▼	-2.68	11,200	11,200	10,900	140	1,526,000
22/10/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,200	510	5,712,000
19/10/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,200	10	112,000
18/10/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,200	60	672,000
17/10/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,200	100	1,120,000
16/10/2012	11,200	0.00 ■■	0.00	11,000	11,200	10,700	1,300	14,560,000
15/10/2012	11,200	-0.30 ▼	-2.61	11,500	11,500	11,200	830	9,296,000
12/10/2012	11,500	-0.20 ▼	-1.71	11,700	11,700	11,300	2,740	31,510,000
11/10/2012	11,700	0.10 ▲	0.86	11,600	11,700	11,600	1,700	19,890,000
10/10/2012	11,600	0.00 ■■	0.00	11,500	11,700	11,500	2,000	23,200,000
09/10/2012	11,600	0.30 ▲	2.65	11,300	11,600	11,300	3,060	35,496,000
08/10/2012	11,300	0.30 ▲	2.73	11,000	11,300	11,000	9,280	104,864,000
05/10/2012	11,000	0.30 ▲	2.80	10,700	11,000	10,500	3,420	37,620,000
04/10/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,300	3,580	38,306,000
03/10/2012	10,700	0.30 ▲	2.88	10,400	10,700	10,400	4,230	45,261,000
02/10/2012	10,400	0.10 ▲	0.97	10,300	10,400	10,000	3,110	32,344,000
01/10/2012	10,300	0.00 ■■	0.00	10,300	10,300	9,800	4,300	44,290,000
28/09/2012	10,300	-0.30 ▼	-2.83	10,600	10,700	10,300	4,660	47,998,000
27/09/2012	10,600	0.30 ▲	2.91	10,300	10,600	10,300	6,620	70,172,000
26/09/2012	10,300	0.30 ▲	3.00	10,000	10,300	10,000	2,950	30,385,000
25/09/2012	10,000	0.40 ▲	4.17	9,700	10,000	9,700	4,200	42,000,000
24/09/2012	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	22,500	216,000,000
21/09/2012	10,100	-0.50 ▼	-4.72	10,100	10,400	10,100	18,120	183,012,000
20/09/2012	10,600	-0.40 ▼	-3.64	10,900	10,900	10,500	6,700	71,020,000
19/09/2012	11,000	0.00 ■■	0.00	11,000	11,000	10,900	5,600	61,600,000
18/09/2012	11,000	-0.30 ▼	-2.65	11,300	11,300	11,000	4,320	47,520,000
17/09/2012	11,300	-0.20 ▼	-1.74	11,500	11,500	11,200	2,610	29,493,000
14/09/2012	11,500	0.50 ▲	4.55	11,000	11,500	10,800	18,720	215,280,000
13/09/2012	11,000	0.30 ▲	2.80	10,900	11,000	10,200	27,820	306,020,000
12/09/2012	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	7,690	82,283,000
11/09/2012	11,200	0.00 ■■	0.00	11,100	11,200	10,900	10,500	117,600,000
10/09/2012	11,200	-0.50 ▼	-4.27	11,600	11,600	11,200	8,370	93,744,000
07/09/2012	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	10,820	126,594,000
06/09/2012	11,800	-0.30 ▼	-2.48	11,900	12,100	11,800	7,410	87,438,000
05/09/2012	12,100	0.00 ■■	0.00	12,100	12,200	11,700	12,100	146,410,000
04/09/2012	12,100	0.40 ▲	3.42	11,700	12,100	11,700	12,600	152,460,000
31/08/2012	11,700	0.30 ▲	2.63	11,400	11,700	11,200	26,240	307,008,000
30/08/2012	11,400	0.50 ▲	4.59	10,900	11,400	10,900	21,880	249,432,000
29/08/2012	10,900	0.50 ▲	4.81	10,400	10,900	10,400	9,520	103,768,000
28/08/2012	10,400	-0.10 ▼	-0.95	10,300	10,400	10,200	6,600	68,640,000
27/08/2012	10,500	-0.50 ▼	-4.55	10,800	10,800	10,500	7,880	82,740,000
24/08/2012	11,000	-0.30 ▼	-2.65	10,800	11,000	10,800	5,630	61,930,000
23/08/2012	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	4,200	47,460,000
22/08/2012	11,800	-0.60 ▼	-4.84	11,800	12,000	11,800	6,590	77,762,000
21/08/2012	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	19,290	239,196,000
20/08/2012	13,000	-0.10 ▼	-0.76	13,100	13,300	12,900	8,500	110,500,000
17/08/2012	13,100	0.00 ■■	0.00	13,000	13,100	13,000	5,700	74,670,000
16/08/2012	13,100	-0.20 ▼	-1.50	13,200	13,300	13,000	7,260	95,106,000
15/08/2012	13,300	0.10 ▲	0.76	13,200	13,400	13,200	6,000	79,800,000
14/08/2012	13,200	0.30 ▲	2.33	12,900	13,200	12,800	10,940	144,408,000
13/08/2012	12,900	-0.10 ▼	-0.77	13,100	13,100	12,800	9,500	122,550,000
10/08/2012	13,000	-0.10 ▼	-0.76	13,100	13,100	12,800	9,200	119,600,000
09/08/2012	13,100	0.20 ▲	1.55	12,900	13,100	12,900	9,450	123,795,000
08/08/2012	12,900	-0.10 ▼	-0.77	13,000	13,000	12,700	7,390	95,331,000
07/08/2012	13,000	-0.10 ▼	-0.76	13,100	13,100	12,800	7,500	97,500,000
06/08/2012	13,100	0.10 ▲	0.77	13,000	13,100	13,000	5,810	76,111,000
03/08/2012	13,000	-0.10 ▼	-0.76	13,100	13,100	12,800	8,400	109,200,000
02/08/2012	13,100	0.10 ▲	0.77	13,000	13,300	13,000	13,000	170,300,000
01/08/2012	13,000	0.00 ■■	0.00	12,900	13,000	12,800	7,500	97,500,000
31/07/2012	13,000	-0.20 ▼	-1.52	13,100	13,300	13,000	17,860	232,180,000
30/07/2012	13,200	-0.10 ▼	-0.75	13,200	13,400	13,100	10,550	139,260,000
27/07/2012	13,300	-0.30 ▼	-2.21	13,700	13,700	13,200	35,320	469,756,000
26/07/2012	13,600	0.10 ▲	0.74	13,500	13,800	13,300	19,610	266,696,000
25/07/2012	13,500	-0.60 ▼	-4.26	14,100	14,100	13,500	50,090	676,215,000
24/07/2012	14,100	-0.50 ▼	-3.42	14,600	14,600	14,100	10,100	142,410,000
23/07/2012	14,600	-0.40 ▼	-2.67	15,100	15,100	14,600	15,920	232,432,000
20/07/2012	15,000	0.10 ▲	0.67	14,900	15,300	14,900	18,400	276,000,000
19/07/2012	14,900	0.40 ▲	2.76	14,500	14,900	14,400	22,400	333,760,000
18/07/2012	14,500	-0.40 ▼	-2.68	14,900	15,100	14,200	60,220	873,190,000
17/07/2012	14,900	0.70 ▲	4.93	14,200	14,900	14,100	37,500	558,750,000
16/07/2012	14,200	-0.20 ▼	-1.39	14,500	14,600	14,100	43,270	614,434,000
13/07/2012	14,400	0.20 ▲	1.41	14,300	14,500	14,300	52,870	761,328,000
12/07/2012	14,200	0.40 ▲	2.90	14,000	14,200	14,000	13,230	187,866,000
11/07/2012	13,800	0.40 ▲	2.99	13,500	13,800	13,500	14,270	196,926,000
10/07/2012	13,400	0.10 ▲	0.75	13,300	13,500	13,300	12,700	170,180,000
09/07/2012	13,300	-0.70 ▼	-5.00	14,200	14,200	13,300	46,250	615,125,000
06/07/2012	14,000	0.30 ▲	2.19	13,800	14,000	13,700	63,160	884,240,000
05/07/2012	13,700	0.30 ▲	2.24	13,500	13,700	13,300	24,030	329,211,000
04/07/2012	13,400	-0.20 ▼	-1.47	13,600	13,700	13,200	20,900	280,060,000
03/07/2012	13,600	-0.70 ▼	-4.90	14,400	14,400	13,600	56,810	772,616,000
02/07/2012	14,300	-0.30 ▼	-2.05	14,600	14,700	13,900	75,500	1,079,650,000
29/06/2012	14,600	0.10 ▲	0.69	14,700	14,800	14,600	56,850	830,010,000
28/06/2012	14,500	-0.30 ▼	-2.03	14,500	15,000	14,200	49,700	720,650,000
27/06/2012	14,800	-0.20 ▼	-1.33	15,100	15,700	14,800	71,350	1,055,980,000
26/06/2012	15,000	-0.50 ▼	-3.23	15,500	15,500	15,000	59,850	897,750,000
25/06/2012	15,500	-0.50 ▼	-3.12	16,000	16,100	15,300	53,750	833,125,000
22/06/2012	16,000	-0.70 ▼	-4.19	16,700	16,700	15,900	81,850	1,309,600,000
21/06/2012	16,700	-0.10 ▼	-0.60	16,500	17,200	16,400	115,870	1,935,029,000
20/06/2012	16,800	0.10 ▲	0.60	16,500	16,900	16,500	179,650	3,018,120,000
19/06/2012	16,700	-0.30 ▼	-1.76	16,900	16,900	16,200	155,600	2,598,520,000
18/06/2012	17,000	0.20 ▲	1.19	16,800	17,300	16,800	118,180	2,009,060,000
15/06/2012	16,800	0.80 ▲	5.00	16,100	16,800	16,100	186,630	3,135,384,000
14/06/2012	16,000	0.00 ■■	0.00	16,000	16,400	15,900	82,180	1,314,880,000
13/06/2012	16,000	-0.50 ▼	-3.03	16,600	16,600	15,800	220,300	3,524,800,000
12/06/2012	16,500	-0.30 ▼	-1.79	16,700	16,900	16,200	200,000	3,300,000,000
11/06/2012	16,800	0.10 ▲	0.60	16,600	16,900	16,600	157,800	2,651,040,000
08/06/2012	16,700	0.20 ▲	1.21	16,600	17,300	16,500	319,190	5,330,473,000
07/06/2012	16,500	0.70 ▲	4.43	16,000	16,500	15,900	290,690	4,796,385,000
06/06/2012	15,800	0.40 ▲	2.60	15,300	15,800	15,300	130,150	2,056,370,000
05/06/2012	15,400	0.10 ▲	0.65	15,100	15,600	14,700	82,980	1,277,892,000
04/06/2012	15,300	-0.20 ▼	-1.29	15,400	15,400	15,100	42,900	656,370,000
01/06/2012	15,500	0.30 ▲	1.97	15,500	15,700	15,100	58,220	902,410,000
31/05/2012	15,200	0.20 ▲	1.33	15,000	15,700	14,900	175,160	2,662,432,000
30/05/2012	15,000	0.70 ▲	4.90	14,500	15,000	14,300	127,570	1,913,550,000
29/05/2012	14,300	0.60 ▲	4.38	14,000	14,300	13,400	70,580	1,009,294,000
28/05/2012	13,700	0.50 ▲	3.79	13,200	13,800	13,200	197,270	2,702,599,000
25/05/2012	13,200	0.60 ▲	4.76	12,800	13,200	12,800	168,150	2,219,580,000
24/05/2012	12,600	0.60 ▲	5.00	12,100	12,600	12,100	155,050	1,953,630,000
23/05/2012	12,000	-0.60 ▼	-4.76	12,700	12,700	12,000	39,880	478,560,000
22/05/2012	12,600	-0.60 ▼	-4.55	13,200	13,200	12,600	22,820	287,532,000
21/05/2012	13,200	0.10 ▲	0.76	13,100	13,200	13,000	3,350	44,220,000
18/05/2012	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	1,880	24,628,000
17/05/2012	13,300	0.00 ■■	0.00	13,400	13,400	13,300	990	13,167,000
16/05/2012	13,300	0.00 ■■	0.00	13,400	13,400	13,300	870	11,571,000
15/05/2012	13,300	0.00 ■■	0.00	13,400	13,400	13,300	840	11,172,000
14/05/2012	13,300	-0.10 ▼	-0.75	13,400	13,400	13,300	2,510	33,383,000
11/05/2012	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	7,800	104,520,000
10/05/2012	13,500	0.30 ▲	2.27	13,200	13,500	13,200	12,730	171,855,000
09/05/2012	13,200	-0.20 ▼	-1.49	13,400	13,400	13,200	1,580	20,856,000
08/05/2012	13,400	-0.10 ▼	-0.74	13,400	13,500	13,400	3,610	48,374,000
07/05/2012	13,500	0.00 ■■	0.00	13,400	13,500	13,400	4,770	64,395,000
04/05/2012	13,500	0.50 ▲	3.85	12,900	13,500	12,900	13,880	187,380,000
03/05/2012	13,000	-0.20 ▼	-1.52	13,000	13,200	13,000	6,930	90,090,000
02/05/2012	13,200	0.10 ▲	0.76	13,000	13,200	13,000	6,050	79,860,000
27/04/2012	13,100	0.40 ▲	3.15	12,700	13,100	12,700	6,690	87,639,000
26/04/2012	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	3,460	43,942,000
25/04/2012	12,800	0.30 ▲	2.40	12,600	12,800	12,600	6,410	82,048,000
24/04/2012	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	1,710	21,375,000
23/04/2012	12,600	0.00 ■■	0.00	12,500	12,600	12,500	4,680	58,968,000
20/04/2012	12,600	0.10 ▲	0.80	12,600	12,600	12,500	9,340	117,684,000
19/04/2012	12,500	0.30 ▲	2.46	12,200	12,500	12,200	12,970	162,125,000
18/04/2012	12,200	-0.60 ▼	-4.69	12,300	12,600	12,200	15,300	186,660,000
17/04/2012	12,800	0.20 ▲	1.59	12,500	12,800	12,500	4,970	63,616,000
16/04/2012	12,600	0.20 ▲	1.61	12,400	12,600	12,400	5,120	64,512,000
13/04/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,400	3,180	39,432,000
12/04/2012	12,400	0.30 ▲	2.48	12,200	12,400	12,200	15,510	192,324,000
11/04/2012	12,100	0.20 ▲	1.68	11,800	12,100	11,800	8,500	102,850,000
10/04/2012	11,900	0.00 ■■	0.00	11,800	11,900	11,700	5,160	61,404,000
09/04/2012	11,900	0.00 ■■	0.00	11,800	11,900	11,800	7,620	90,678,000
06/04/2012	11,900	0.00 ■■	0.00	11,800	11,900	11,800	3,650	43,435,000
05/04/2012	11,900	0.00 ■■	0.00	11,700	11,900	11,700	13,330	158,627,000
04/04/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	5,040	59,976,000
03/04/2012	11,900	0.30 ▲	2.59	11,700	11,900	11,700	14,000	166,600,000
30/03/2012	11,600	0.00 ■■	0.00	11,500	11,600	11,500	3,210	37,236,000
29/03/2012	11,600	-0.10 ▼	-0.85	11,600	11,600	11,600	4,500	52,200,000
28/03/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,300	9,300	108,810,000
27/03/2012	11,700	0.00 ■■	0.00	11,700	11,800	11,700	12,680	148,356,000
26/03/2012	11,700	0.10 ▲	0.86	11,600	11,700	11,200	9,690	113,373,000
23/03/2012	11,600	-0.10 ▼	-0.85	11,600	11,700	11,600	8,180	94,888,000
22/03/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,700	5,580	65,286,000
21/03/2012	11,700	0.10 ▲	0.86	11,500	11,700	11,500	12,670	148,239,000
20/03/2012	11,600	0.00 ■■	0.00	11,600	11,600	11,500	7,220	83,752,000
19/03/2012	11,600	-0.10 ▼	-0.85	11,600	11,600	11,600	1,930	22,388,000
16/03/2012	11,700	0.00 ■■	0.00	11,300	11,800	11,300	20,000	234,000,000
15/03/2012	11,700	0.30 ▲	2.63	11,500	11,700	11,400	14,900	174,330,000
14/03/2012	11,400	-0.50 ▼	-4.20	11,800	11,900	11,400	20,340	231,876,000
13/03/2012	11,900	0.00 ■■	0.00	11,800	11,900	11,800	6,540	77,826,000
12/03/2012	11,900	0.20 ▲	1.71	11,600	11,900	11,600	12,740	151,606,000
09/03/2012	11,700	-0.30 ▼	-2.50	11,800	12,000	11,700	9,810	114,777,000
08/03/2012	12,000	0.00 ■■	0.00	11,800	12,000	11,800	10,300	123,600,000
07/03/2012	12,000	0.00 ■■	0.00	12,000	12,100	11,800	20,350	244,200,000
06/03/2012	12,000	0.00 ■■	0.00	12,000	12,100	11,400	117,830	1,413,960,000
05/03/2012	12,000	0.20 ▲	1.69	11,900	12,300	11,900	45,300	543,600,000
02/03/2012	11,800	0.50 ▲	4.42	11,500	11,800	11,500	25,110	296,298,000
01/03/2012	11,300	-0.50 ▼	-4.24	12,100	12,100	11,300	37,010	418,213,000
29/02/2012	11,800	-0.60 ▼	-4.84	12,300	12,300	11,800	10,000	118,000,000
28/02/2012	12,400	0.00 ■■	0.00	12,300	12,400	12,300	3,520	43,648,000
27/02/2012	12,400	0.10 ▲	0.81	12,000	12,400	12,000	25,230	312,852,000
24/02/2012	12,300	0.20 ▲	1.65	12,100	12,300	12,000	32,170	395,691,000
23/02/2012	12,100	0.50 ▲	4.31	11,800	12,100	11,800	123,560	1,495,076,000
22/02/2012	11,600	-0.20 ▼	-1.69	11,700	11,900	11,600	17,330	201,028,000
21/02/2012	11,800	0.00 ■■	0.00	11,900	11,900	11,300	40,170	474,006,000
20/02/2012	11,800	-0.10 ▼	-0.84	11,900	12,200	11,800	29,690	350,342,000
17/02/2012	11,900	0.20 ▲	1.71	11,600	11,900	11,600	13,560	161,364,000
16/02/2012	11,700	0.20 ▲	1.74	11,400	11,700	11,300	18,330	214,461,000
15/02/2012	11,500	0.30 ▲	2.68	10,700	11,500	10,700	42,920	493,580,000
14/02/2012	11,200	-0.50 ▼	-4.27	11,200	11,200	11,200	12,740	142,688,000
13/02/2012	11,700	0.00 ■■	0.00	11,600	11,700	11,200	17,720	207,324,000
10/02/2012	11,700	0.00 ■■	0.00	11,500	11,700	11,500	14,790	173,043,000
09/02/2012	11,700	0.50 ▲	4.46	10,700	11,700	10,700	40,200	470,340,000
08/02/2012	11,200	-0.50 ▼	-4.27	11,500	11,500	11,200	22,950	257,040,000
07/02/2012	11,700	0.00 ■■	0.00	11,200	11,700	11,200	41,660	487,422,000
06/02/2012	11,700	-0.60 ▼	-4.88	12,400	12,400	11,700	17,110	200,187,000
03/02/2012	12,300	-0.60 ▼	-4.65	12,800	12,900	12,300	32,500	399,750,000
02/02/2012	12,900	0.60 ▲	4.88	12,300	12,900	11,700	53,520	690,408,000
01/02/2012	12,300	-0.60 ▼	-4.65	13,000	13,000	12,300	58,210	715,983,000
31/01/2012	12,900	-0.60 ▼	-4.44	13,300	13,400	12,900	61,250	790,125,000
30/01/2012	13,500	0.20 ▲	1.50	13,200	13,500	13,200	11,590	156,465,000
20/01/2012	13,300	0.00 ■■	0.00	13,100	13,300	13,100	7,520	100,016,000
19/01/2012	13,300	0.10 ▲	0.76	13,200	13,300	13,100	8,550	113,715,000
18/01/2012	13,200	0.00 ■■	0.00	12,600	13,200	12,600	7,570	99,924,000
17/01/2012	13,200	-0.10 ▼	-0.75	13,200	13,200	13,100	6,570	86,724,000
16/01/2012	13,300	0.00 ■■	0.00	13,200	13,500	13,000	99,030	1,317,099,000
13/01/2012	13,300	0.60 ▲	4.72	12,900	13,300	12,100	57,090	759,297,000
12/01/2012	12,700	-0.60 ▼	-4.51	13,200	13,200	12,700	29,120	369,824,000
11/01/2012	13,300	0.00 ■■	0.00	13,200	13,300	12,700	116,820	1,553,706,000
10/01/2012	13,300	0.00 ■■	0.00	13,200	13,500	13,200	71,320	948,556,000
09/01/2012	13,300	0.00 ■■	0.00	13,200	13,400	13,200	22,430	298,319,000
06/01/2012	13,300	0.10 ▲	0.76	13,200	13,300	12,600	120,860	1,607,438,000
05/01/2012	13,200	0.10 ▲	0.76	13,000	13,200	13,000	4,060	53,592,000
04/01/2012	13,100	-0.60 ▼	-4.38	13,600	13,600	13,100	5,100	66,810,000
03/01/2012	13,700	0.00 ■■	0.00	13,600	13,700	13,600	6,890	94,393,000
30/12/2011	13,700	0.10 ▲	0.74	13,700	13,700	13,500	90,340	1,237,658,000
29/12/2011	13,600	0.20 ▲	1.49	13,700	13,700	13,600	600	8,160,000
28/12/2011	13,400	-0.50 ▼	-3.60	13,700	13,700	13,400	57,980	776,932,000
27/12/2011	13,900	0.40 ▲	2.96	13,600	13,900	13,300	151,160	2,101,124,000
26/12/2011	13,500	-0.20 ▼	-1.46	13,700	13,700	13,400	77,970	1,052,595,000
23/12/2011	13,700	0.10 ▲	0.74	13,600	13,700	13,000	16,350	223,995,000
22/12/2011	13,600	-0.20 ▼	-1.45	13,700	13,700	13,600	3,200	43,520,000
21/12/2011	13,800	0.60 ▲	4.55	12,600	13,800	12,600	33,420	461,196,000
20/12/2011	13,200	-0.60 ▼	-4.35	13,700	13,700	13,200	12,870	169,884,000
19/12/2011	13,800	-0.10 ▼	-0.72	14,200	14,200	13,800	22,540	311,052,000
16/12/2011	13,900	-0.70 ▼	-4.79	14,500	14,600	13,900	11,000	152,900,000
15/12/2011	14,600	-0.10 ▼	-0.68	14,600	14,600	14,600	220	3,212,000
14/12/2011	14,700	0.00 ■■	0.00	14,500	14,700	14,000	15,610	229,467,000
13/12/2011	14,700	0.00 ■■	0.00	14,600	14,700	14,000	23,230	341,481,000
12/12/2011	14,700	0.10 ▲	0.68	14,400	14,700	13,900	24,610	361,767,000
09/12/2011	14,600	0.00 ■■	0.00	14,500	14,600	14,400	10,770	157,242,000
08/12/2011	14,600	0.00 ■■	0.00	14,500	14,600	14,500	12,570	183,522,000
07/12/2011	14,600	-0.10 ▼	-0.68	14,600	14,600	14,600	8,000	116,800,000
06/12/2011	14,700	0.00 ■■	0.00	14,600	14,700	14,500	69,360	1,019,592,000
05/12/2011	14,700	0.70 ▲	5.00	14,100	14,700	14,100	76,980	1,131,606,000
02/12/2011	14,000	-0.60 ▼	-4.11	14,500	15,000	14,000	123,790	1,733,060,000
01/12/2011	14,600	-0.10 ▼	-0.68	14,000	14,700	14,000	125,520	1,832,592,000
30/11/2011	14,700	-0.20 ▼	-1.34	14,700	14,700	14,700	490	7,203,000
29/11/2011	14,900	0.60 ▲	4.20	13,600	14,900	13,600	230,030	3,427,447,000
28/11/2011	14,300	-0.70 ▼	-4.67	14,700	15,000	14,300	30,380	434,434,000
25/11/2011	15,000	-0.20 ▼	-1.32	15,000	15,000	14,500	36,370	545,550,000
24/11/2011	15,200	-0.20 ▼	-1.30	15,000	15,200	15,000	10,600	161,120,000
23/11/2011	15,400	-0.30 ▼	-1.91	15,300	15,400	15,300	15,090	232,386,000
22/11/2011	15,700	0.30 ▲	1.95	15,300	16,100	15,200	231,010	3,626,857,000
21/11/2011	15,400	0.70 ▲	4.76	14,500	15,400	14,500	22,630	348,502,000
18/11/2011	14,700	0.70 ▲	5.00	13,700	14,700	13,700	17,420	256,074,000
17/11/2011	14,000	0.00 ■■	0.00	13,800	14,000	13,700	20,430	286,020,000
16/11/2011	14,000	0.40 ▲	2.94	13,000	14,100	13,000	158,320	2,216,480,000
15/11/2011	13,600	-0.60 ▼	-4.23	13,600	13,600	13,600	1,270	17,272,000
14/11/2011	14,200	0.20 ▲	1.43	13,300	14,200	13,300	153,260	2,176,292,000
11/11/2011	14,000	-0.70 ▼	-4.76	14,400	14,900	14,000	40,860	572,040,000
10/11/2011	14,700	-0.20 ▼	-1.34	15,600	15,600	14,700	157,400	2,313,780,000
09/11/2011	14,900	-0.10 ▼	-0.67	14,900	14,900	14,600	11,310	168,519,000
08/11/2011	15,000	0.00 ■■	0.00	15,000	15,000	14,300	47,880	718,200,000
07/11/2011	15,000	0.00 ■■	0.00	15,000	15,100	14,800	144,910	2,173,650,000
04/11/2011	15,000	-0.10 ▼	-0.66	15,000	15,100	14,900	48,040	720,600,000
03/11/2011	15,100	-0.10 ▼	-0.66	15,100	15,100	14,900	17,500	264,250,000
02/11/2011	15,200	0.00 ■■	0.00	15,100	15,200	14,700	135,960	2,066,592,000
01/11/2011	15,200	0.00 ■■	0.00	15,300	15,400	15,000	30,000	456,000,000
31/10/2011	15,200	-0.70 ▼	-4.40	15,500	15,600	15,200	79,100	1,202,320,000
28/10/2011	15,900	0.40 ▲	2.58	15,400	15,900	15,400	42,680	678,612,000
27/10/2011	15,500	-0.10 ▼	-0.64	15,200	15,500	15,200	32,250	499,875,000
26/10/2011	15,600	0.20 ▲	1.30	15,100	15,600	15,100	43,700	681,720,000
25/10/2011	15,400	0.00 ■■	0.00	15,400	15,400	14,800	164,650	2,535,610,000
24/10/2011	15,400	0.10 ▲	0.65	15,200	15,400	15,000	22,500	346,500,000
21/10/2011	15,300	0.00 ■■	0.00	15,300	15,300	15,100	8,870	135,711,000
20/10/2011	15,300	0.00 ■■	0.00	15,300	15,300	14,800	15,010	229,653,000
19/10/2011	15,300	0.00 ■■	0.00	15,200	15,300	15,000	56,630	866,439,000
18/10/2011	15,300	0.00 ■■	0.00	15,300	15,300	14,700	22,110	338,283,000
17/10/2011	15,300	0.00 ■■	0.00	15,300	15,300	15,300	7,510	114,903,000
14/10/2011	15,300	0.20 ▲	1.32	15,100	15,300	15,100	61,930	947,529,000
13/10/2011	15,100	0.20 ▲	1.34	15,000	15,100	15,000	14,730	222,423,000
12/10/2011	14,900	-0.30 ▼	-1.97	15,100	15,100	14,900	6,000	89,400,000
11/10/2011	15,200	0.00 ■■	0.00	15,200	15,200	15,100	6,010	91,352,000
10/10/2011	15,200	-0.10 ▼	-0.65	15,300	15,300	15,200	6,600	100,320,000
07/10/2011	15,300	-0.10 ▼	-0.65	15,200	15,300	15,200	10,170	155,601,000
06/10/2011	15,400	0.20 ▲	1.32	15,200	15,400	15,200	5,280	81,312,000
05/10/2011	15,200	0.10 ▲	0.66	15,200	15,200	15,200	1,510	22,952,000
04/10/2011	15,100	-0.40 ▼	-2.58	15,500	15,500	15,100	27,100	409,210,000
03/10/2011	15,500	0.00 ■■	0.00	15,400	15,500	15,300	5,950	92,225,000
30/09/2011	15,500	0.20 ▲	1.31	15,300	15,500	15,300	31,000	480,500,000
29/09/2011	15,300	0.00 ■■	0.00	15,300	15,300	15,200	21,720	332,316,000
28/09/2011	15,300	0.00 ■■	0.00	15,200	15,300	15,200	21,520	329,256,000
27/09/2011	15,300	0.10 ▲	0.66	15,300	15,300	15,100	5,560	85,068,000
26/09/2011	15,200	0.00 ■■	0.00	15,200	15,200	14,900	13,010	197,752,000
23/09/2011	15,200	-0.30 ▼	-1.94	15,400	15,400	15,200	15,510	235,752,000
22/09/2011	15,500	-0.10 ▼	-0.64	15,500	15,500	15,200	8,600	133,300,000
21/09/2011	15,600	0.00 ■■	0.00	15,400	15,600	15,400	3,950	61,620,000
20/09/2011	15,600	0.00 ■■	0.00	15,600	15,600	15,400	7,150	111,540,000
19/09/2011	15,600	0.10 ▲	0.65	15,200	15,600	15,200	13,000	202,800,000
16/09/2011	15,500	-0.20 ▼	-1.27	15,600	15,600	15,500	17,040	264,120,000
15/09/2011	15,700	0.50 ▲	3.29	15,700	15,700	15,300	30,020	471,314,000
14/09/2011	15,200	-0.60 ▼	-3.80	15,800	16,000	15,200	119,340	1,813,968,000
13/09/2011	15,800	0.60 ▲	3.95	15,300	15,800	15,300	59,510	940,258,000
12/09/2011	20,200	0.00 ■■	0.00	20,200	20,400	20,000	48,820	986,164,000
09/09/2011	20,200	0.00 ■■	0.00	20,000	20,200	20,000	15,500	313,100,000
08/09/2011	20,200	0.00 ■■	0.00	20,200	20,300	20,200	22,450	453,490,000
07/09/2011	20,200	0.10 ▲	0.50	20,100	20,200	19,900	15,910	321,382,000
06/09/2011	20,100	-0.10 ▼	-0.50	20,100	20,100	20,000	19,500	391,950,000
05/09/2011	20,200	0.00 ■■	0.00	20,100	20,200	19,700	30,020	606,404,000
01/09/2011	20,200	0.20 ▲	1.00	19,900	20,200	19,900	37,000	747,400,000
31/08/2011	20,000	0.10 ▲	0.50	19,700	20,000	19,700	31,630	632,600,000
30/08/2011	19,900	0.00 ■■	0.00	19,800	20,000	19,700	42,810	851,919,000
29/08/2011	19,900	0.10 ▲	0.51	19,700	19,900	19,700	24,570	488,943,000
26/08/2011	19,800	0.10 ▲	0.51	19,700	19,800	19,600	53,250	1,054,350,000
25/08/2011	19,700	-0.10 ▼	-0.51	19,800	19,900	19,600	52,850	1,041,145,000
24/08/2011	19,800	0.00 ■■	0.00	19,700	19,900	19,600	20,160	399,168,000
23/08/2011	19,800	-0.10 ▼	-0.50	19,800	19,900	19,600	22,420	443,916,000
22/08/2011	19,900	0.10 ▲	0.51	19,800	19,900	19,700	30,810	613,119,000
19/08/2011	19,800	0.00 ■■	0.00	19,700	19,900	19,700	26,500	524,700,000
18/08/2011	19,800	-0.40 ▼	-1.98	20,200	20,300	19,800	46,510	920,898,000
17/08/2011	20,200	0.20 ▲	1.00	20,000	20,200	20,000	29,620	598,324,000
16/08/2011	20,000	0.00 ■■	0.00	20,000	20,100	19,800	45,900	918,000,000
15/08/2011	20,000	0.00 ■■	0.00	19,900	20,000	19,800	310,860	6,217,200,000
12/08/2011	20,000	0.10 ▲	0.50	19,900	20,000	19,800	11,900	238,000,000
11/08/2011	19,900	0.00 ■■	0.00	19,700	19,900	19,600	37,900	754,210,000
10/08/2011	19,900	0.20 ▲	1.02	19,700	19,900	19,700	38,700	770,130,000
09/08/2011	19,700	-0.20 ▼	-1.01	19,500	19,800	19,500	18,920	372,724,000
08/08/2011	19,900	-0.30 ▼	-1.49	20,300	20,300	19,900	4,000	79,600,000
05/08/2011	20,200	-0.40 ▼	-1.94	20,200	20,400	20,000	21,400	432,280,000
04/08/2011	20,600	0.40 ▲	1.98	19,900	20,600	19,900	24,800	510,880,000
03/08/2011	20,200	-0.10 ▼	-0.49	20,200	20,200	19,900	5,300	107,060,000
02/08/2011	20,300	0.00 ■■	0.00	20,000	20,300	20,000	41,100	834,330,000
01/08/2011	20,300	-0.10 ▼	-0.49	20,400	20,400	19,900	53,140	1,078,742,000
29/07/2011	20,400	0.90 ▲	4.62	19,700	20,400	19,700	24,330	496,332,000
28/07/2011	19,500	-0.70 ▼	-3.47	20,200	20,400	19,500	76,600	1,493,700,000
27/07/2011	20,200	0.50 ▲	2.54	19,800	20,200	19,200	47,140	952,228,000
26/07/2011	19,700	-1.00 ▼	-4.83	20,700	20,700	19,700	83,240	1,639,828,000
25/07/2011	20,700	0.10 ▲	0.49	20,700	20,900	20,600	38,620	799,434,000
22/07/2011	20,600	0.00 ■■	0.00	20,400	20,600	20,300	14,000	288,400,000
21/07/2011	20,600	-1.00 ▼	-4.63	20,900	21,300	20,600	39,900	821,940,000
20/07/2011	21,600	0.30 ▲	1.41	20,700	21,600	20,700	30,950	668,520,000
19/07/2011	21,300	-0.40 ▼	-1.84	20,900	21,500	20,900	126,260	2,689,338,000
18/07/2011	21,700	0.00 ■■	0.00	21,700	21,700	21,500	1,969	42,727,300
15/07/2011	21,700	0.00 ■■	0.00	21,500	21,700	21,400	30,900	670,530,000
14/07/2011	21,700	-0.10 ▼	-0.46	21,800	21,900	21,400	25,500	553,350,000
13/07/2011	21,800	0.10 ▲	0.46	21,600	21,800	21,600	22,660	493,988,000
12/07/2011	21,700	-0.10 ▼	-0.46	21,600	21,700	21,500	52,000	1,128,400,000
11/07/2011	21,800	-0.20 ▼	-0.91	22,000	22,000	21,800	23,500	512,300,000
08/07/2011	22,000	-0.40 ▼	-1.79	22,000	22,400	22,000	58,500	1,287,000,000
07/07/2011	22,400	0.00 ■■	0.00	22,000	22,600	22,000	48,890	1,095,136,000
06/07/2011	22,400	-0.80 ▼	-3.45	22,700	23,000	22,400	55,000	1,232,000,000
05/07/2011	23,200	1.10 ▲	4.98	22,100	23,200	22,100	70,000	1,624,000,000
04/07/2011	22,100	-0.50 ▼	-2.21	22,200	22,400	22,100	29,700	656,370,000
01/07/2011	22,600	-0.50 ▼	-2.16	23,000	23,000	22,600	24,010	542,626,000
30/06/2011	23,100	-0.70 ▼	-2.94	23,100	23,800	23,100	55,410	1,279,971,000
29/06/2011	23,800	-0.40 ▼	-1.65	24,200	24,200	23,200	59,900	1,425,620,000
28/06/2011	24,200	0.40 ▲	1.68	23,500	24,200	23,500	85,400	2,066,680,000
27/06/2011	23,800	0.30 ▲	1.28	23,500	23,800	23,000	109,810	2,613,478,000
24/06/2011	23,500	-0.30 ▼	-1.26	23,800	23,800	23,400	18,400	432,400,000
23/06/2011	23,800	0.00 ■■	0.00	23,500	24,000	23,500	11,000	261,800,000
22/06/2011	23,800	-0.30 ▼	-1.24	23,700	24,400	23,600	28,200	671,160,000
21/06/2011	24,100	1.10 ▲	4.78	22,500	24,100	22,500	31,340	755,294,000
20/06/2011	23,000	-0.80 ▼	-3.36	23,100	23,100	23,000	16,000	368,000,000
17/06/2011	23,800	-1.00 ▼	-4.03	24,000	24,100	23,800	27,300	649,740,000
16/06/2011	24,800	-0.80 ▼	-3.12	24,900	24,900	24,700	36,320	900,736,000
15/06/2011	25,600	-1.10 ▼	-4.12	26,700	26,700	25,400	49,470	1,266,432,000
14/06/2011	26,700	-1.10 ▼	-3.96	27,700	28,500	26,700	92,930	2,481,231,000
13/06/2011	27,800	0.90 ▲	3.35	26,900	28,200	26,400	88,100	2,449,180,000
10/06/2011	26,900	1.20 ▲	4.67	25,500	26,900	25,500	99,050	2,664,445,000
09/06/2011	25,700	0.30 ▲	1.18	25,400	25,700	24,800	62,900	1,616,530,000
08/06/2011	25,400	0.20 ▲	0.79	25,500	26,400	24,800	75,100	1,907,540,000
07/06/2011	25,200	1.20 ▲	5.00	24,100	25,200	24,000	104,630	2,636,676,000
06/06/2011	24,000	-0.70 ▼	-2.83	24,500	24,700	24,000	116,000	2,784,000,000
03/06/2011	24,700	-1.00 ▼	-3.89	25,700	25,700	24,500	101,300	2,502,110,000
02/06/2011	25,700	1.20 ▲	4.90	24,300	25,700	24,300	29,340	754,038,000
01/06/2011	24,500	1.10 ▲	4.70	23,400	24,500	23,400	20,130	493,185,000
31/05/2011	23,400	0.20 ▲	0.86	23,200	23,400	23,200	5,400	126,360,000
30/05/2011	23,200	-0.80 ▼	-3.33	23,700	23,900	23,200	23,940	555,408,000
27/05/2011	24,000	0.20 ▲	0.84	23,400	24,000	23,400	14,500	348,000,000
26/05/2011	23,800	1.10 ▲	4.85	22,600	23,800	22,500	34,100	811,580,000
25/05/2011	22,700	-0.20 ▼	-0.87	22,800	22,800	22,700	15,760	357,752,000
24/05/2011	22,900	-0.60 ▼	-2.55	23,500	23,500	22,900	19,540	447,466,000
23/05/2011	23,500	0.20 ▲	0.86	23,300	23,500	22,800	54,700	1,285,450,000
20/05/2011	23,300	-0.30 ▼	-1.27	23,600	23,600	23,300	22,920	534,036,000
19/05/2011	23,600	-0.20 ▼	-0.84	23,800	23,800	23,600	10,280	242,608,000
18/05/2011	23,800	0.20 ▲	0.85	23,500	23,800	23,300	22,700	540,260,000
17/05/2011	23,600	-0.30 ▼	-1.26	23,600	23,600	23,500	33,700	795,320,000
16/05/2011	23,900	0.10 ▲	0.42	23,600	23,900	23,500	25,200	602,280,000
13/05/2011	23,800	0.00 ■■	0.00	23,900	24,300	23,800	34,890	830,382,000
12/05/2011	23,800	-0.50 ▼	-2.06	24,000	24,200	23,800	19,800	471,240,000
11/05/2011	24,300	-0.40 ▼	-1.62	24,500	24,800	24,300	28,940	703,242,000
10/05/2011	24,700	0.20 ▲	0.82	24,400	25,700	24,400	66,420	1,640,574,000
09/05/2011	24,500	0.30 ▲	1.24	24,500	25,400	24,200	103,490	2,535,505,000
06/05/2011	24,200	0.00 ■■	0.00	23,900	24,600	23,900	90,800	2,197,360,000
05/05/2011	24,200	-0.40 ▼	-1.63	24,400	24,600	24,200	22,100	534,820,000
04/05/2011	24,600	-0.40 ▼	-1.60	24,600	25,200	24,600	100,500	2,472,300,000
29/04/2011	25,000	-0.50 ▼	-1.96	24,600	25,400	24,600	132,640	3,316,000,000
28/04/2011	25,500	0.50 ▲	2.00	24,800	25,500	24,800	94,870	2,419,185,000
27/04/2011	25,000	0.20 ▲	0.81	24,800	25,000	24,800	63,300	1,582,500,000
26/04/2011	24,800	0.00 ■■	0.00	24,500	25,100	24,500	68,170	1,690,616,000
25/04/2011	24,800	1.10 ▲	4.64	23,900	24,800	23,700	220,080	5,457,984,000
22/04/2011	23,700	-1.20 ▼	-4.82	24,800	24,800	23,700	108,660	2,575,242,000
21/04/2011	24,900	-0.40 ▼	-1.58	25,300	25,300	24,900	46,480	1,157,352,000
20/04/2011	25,300	0.00 ■■	0.00	25,200	25,600	25,200	44,000	1,113,200,000
19/04/2011	25,300	-0.10 ▼	-0.39	25,000	25,700	24,900	90,230	2,282,819,000
18/04/2011	25,400	-0.30 ▼	-1.17	25,800	25,800	25,400	12,367	314,121,800
15/04/2011	25,700	-0.10 ▼	-0.39	26,000	26,000	25,500	130,050	3,342,285,000
14/04/2011	25,800	-1.10 ▼	-4.09	26,700	26,900	25,800	140,800	3,632,640,000
13/04/2011	26,900	0.00 ■■	0.00	26,900	27,400	26,500	285,080	7,668,652,000
08/04/2011	26,900	0.70 ▲	2.67	26,000	26,900	25,500	379,990	10,221,731,000
07/04/2011	26,200	0.50 ▲	1.95	25,700	26,500	25,000	318,850	8,353,870,000
06/04/2011	25,700	1.20 ▲	4.90	24,900	25,700	24,300	402,640	10,347,848,000
05/04/2011	24,500	-0.40 ▼	-1.61	24,500	24,900	24,500	132,930	3,256,785,000
04/04/2011	24,900	-0.10 ▼	-0.40	24,800	25,100	24,200	352,370	8,774,013,000
01/04/2011	25,000	-0.20 ▼	-0.79	24,800	25,200	24,800	119,120	2,978,000,000
31/03/2011	25,200	-0.20 ▼	-0.79	25,400	25,600	25,200	240,830	6,068,916,000
30/03/2011	25,400	-0.10 ▼	-0.39	25,100	25,600	25,100	136,990	3,479,546,000
29/03/2011	25,500	0.40 ▲	1.59	24,900	25,800	24,900	436,650	11,134,575,000
28/03/2011	25,100	0.60 ▲	2.45	25,000	25,300	24,600	220,320	5,530,032,000
25/03/2011	24,500	-0.80 ▼	-3.16	24,900	25,200	24,400	172,720	4,231,640,000
24/03/2011	25,300	0.10 ▲	0.40	25,400	25,500	25,000	213,280	5,395,984,000
23/03/2011	25,200	-0.10 ▼	-0.40	25,300	26,000	24,700	264,520	6,665,904,000
22/03/2011	25,300	1.20 ▲	4.98	25,300	25,300	24,800	454,400	11,496,320,000
21/03/2011	24,100	1.10 ▲	4.78	24,100	24,100	23,600	370,300	8,924,230,000
18/03/2011	23,000	-0.10 ▼	-0.43	23,100	23,600	23,000	163,070	3,750,610,000
17/03/2011	23,100	0.10 ▲	0.43	23,000	23,800	23,000	222,500	5,139,750,000
16/03/2011	23,000	-1.10 ▼	-4.56	24,100	24,200	23,000	43,510	1,000,730,000
15/03/2011	24,100	-0.10 ▼	-0.41	24,200	24,500	24,100	233,050	5,616,505,000
14/03/2011	24,200	0.10 ▲	0.41	24,700	24,700	24,000	399,140	9,659,188,000
11/03/2011	24,100	1.10 ▲	4.78	24,000	24,100	24,000	315,760	7,609,816,000
10/03/2011	23,000	0.20 ▲	0.88	23,000	23,500	23,000	142,370	3,274,510,000
09/03/2011	22,800	-0.60 ▼	-2.56	23,400	23,400	22,800	59,020	1,345,656,000
08/03/2011	23,400	-0.60 ▼	-2.50	24,000	24,500	23,400	39,460	923,364,000
07/03/2011	24,000	1.10 ▲	4.80	22,100	24,000	22,100	34,800	835,200,000
04/03/2011	22,900	-0.50 ▼	-2.14	23,500	23,500	22,900	52,020	1,191,258,000
03/03/2011	23,400	-0.50 ▼	-2.09	22,900	23,900	22,900	186,200	4,357,080,000
02/03/2011	23,900	-1.10 ▼	-4.40	25,000	25,000	23,800	151,410	3,618,699,000
01/03/2011	25,000	0.00 ■■	0.00	24,700	25,000	24,500	31,410	785,250,000
28/02/2011	25,000	-0.80 ▼	-3.10	26,300	26,300	24,800	142,270	3,556,750,000
25/02/2011	25,800	0.30 ▲	1.18	24,800	25,800	24,800	73,270	1,890,366,000
24/02/2011	25,500	0.50 ▲	2.00	24,500	25,500	24,200	82,130	2,094,315,000
23/02/2011	25,000	0.30 ▲	1.21	25,700	25,900	25,000	75,210	1,880,250,000
22/02/2011	24,700	0.00 ■■	0.00	23,700	25,900	23,700	166,260	4,106,622,000
21/02/2011	24,700	-1.30 ▼	-5.00	25,100	25,100	24,700	345,160	8,525,452,000
18/02/2011	26,000	-0.40 ▼	-1.52	26,600	26,600	26,000	207,480	5,394,480,000
17/02/2011	26,400	-0.60 ▼	-2.22	26,700	26,700	25,800	46,720	1,233,408,000
16/02/2011	27,000	-0.10 ▼	-0.37	26,800	27,100	26,800	74,800	2,019,600,000
15/02/2011	27,100	-0.30 ▼	-1.09	27,000	27,500	26,700	146,650	3,974,215,000
14/02/2011	27,400	-0.10 ▼	-0.36	27,400	27,800	27,400	151,730	4,157,402,000
11/02/2011	27,500	-1.20 ▼	-4.18	28,600	28,700	27,500	309,650	8,515,375,000
10/02/2011	28,700	0.10 ▲	0.35	28,600	28,700	28,200	235,720	6,765,164,000
09/02/2011	28,600	-0.80 ▼	-2.72	29,000	29,500	28,600	250,030	7,150,858,000
08/02/2011	29,400	0.10 ▲	0.34	29,300	30,000	29,300	130,100	3,824,940,000
28/01/2011	29,300	-0.70 ▼	-2.33	29,100	30,100	29,000	313,890	9,196,977,000
27/01/2011	30,000	0.40 ▲	1.35	29,600	30,000	28,600	525,180	15,755,400,000
26/01/2011	29,600	-1.20 ▼	-3.90	30,800	30,800	29,400	403,060	11,930,576,000
25/01/2011	30,800	-1.60 ▼	-4.94	30,800	31,000	30,800	633,610	19,515,188,000
24/01/2011	32,400	-1.70 ▼	-4.99	32,500	32,700	32,400	155,800	5,047,920,000
21/01/2011	34,100	-1.70 ▼	-4.75	34,300	35,800	34,100	907,920	30,960,072,000
20/01/2011	35,800	1.40 ▲	4.07	32,800	36,100	32,800	1,150,840	41,200,072,000
19/01/2011	34,400	1.60 ▲	4.88	31,500	34,400	31,500	1,070,570	36,827,608,000
18/01/2011	32,800	1.50 ▲	4.79	31,300	32,800	30,000	1,244,920	40,833,376,000
17/01/2011	31,300	1.40 ▲	4.68	28,600	31,300	28,600	1,282,900	40,154,770,000
14/01/2011	29,900	0.00 ■■	0.00	30,000	30,000	25,000	954,580	28,541,942,000
01/01/1970	23,000	0.00 ■■	0.00	23,000	0	0	0	0

(ĐVT: 1,000 VNĐ)