Lịch sử giao dịch CTG - 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

Ngân Hàng TMCP Công Thương Việt Nam
Vietnam Joint Stock Commercial Bank for Industry and Trade
Mã CK: CTG 31.60 ▼ -1.10 (-3.48%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.vietinbank.vn

CTG » 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	31,600	-1.10 ▼	-3.48	32,700	32,750	31,250	1,304,050	41,207,980,000
17/04/2024	32,700	-1.35 ▼	-4.13	34,050	34,250	32,650	1,909,570	62,442,939,000
16/04/2024	34,050	0.60 ▲	1.76	33,450	34,050	32,800	1,541,430	52,485,691,500
15/04/2024	33,450	-2.45 ▼	-7.32	35,900	36,300	33,400	2,929,270	97,984,081,500
12/04/2024	35,900	2.20 ▲	6.13	33,700	36,050	33,650	2,377,520	85,352,968,000
11/04/2024	33,700	0.05 ▲	0.15	33,650	33,700	33,250	417,970	14,085,589,000
10/04/2024	33,650	-0.60 ▼	-1.78	34,250	34,350	33,650	430,150	14,474,547,500
09/04/2024	34,250	0.75 ▲	2.19	33,500	34,250	33,550	523,850	17,941,862,500
08/04/2024	33,500	0.30 ▲	0.90	33,200	34,250	32,950	1,200,790	40,226,465,000
05/04/2024	33,450	-0.10 ▼	-0.30	33,550	33,600	33,100	530,650	17,750,242,500
04/04/2024	33,550	-0.50 ▼	-1.49	34,050	34,300	33,500	710,450	23,835,597,500
03/04/2024	34,050	-0.95 ▼	-2.79	35,000	35,000	33,900	910,920	31,016,826,000
02/04/2024	35,000	0.00 ■■	0.00	35,000	35,200	34,100	697,900	24,426,500,000
01/04/2024	35,000	-0.55 ▼	-1.57	35,550	35,400	34,750	791,820	27,713,700,000
29/03/2024	35,550	-0.20 ▼	-0.56	35,750	35,750	35,150	449,010	15,962,305,500
28/03/2024	35,750	0.25 ▲	0.70	35,500	35,900	35,300	703,150	25,137,612,500
27/03/2024	35,500	0.30 ▲	0.85	35,200	35,500	34,800	506,660	17,986,430,000
26/03/2024	35,200	0.50 ▲	1.42	34,700	35,400	34,650	380,130	13,380,576,000
25/03/2024	34,700	-1.00 ▼	-2.88	35,700	35,700	34,500	957,700	33,232,190,000
22/03/2024	35,700	0.80 ▲	2.24	34,900	36,400	35,000	1,595,800	56,970,060,000
21/03/2024	34,900	0.55 ▲	1.58	34,350	34,900	34,050	908,770	31,716,073,000
20/03/2024	34,350	1.05 ▲	3.06	33,300	34,500	33,000	948,490	32,580,631,500
19/03/2024	33,300	0.00 ■■	0.00	33,300	33,800	32,950	714,960	23,808,168,000
18/03/2024	33,300	-1.45 ▼	-4.35	34,750	35,000	32,350	1,138,720	37,919,376,000
15/03/2024	34,750	0.30 ▲	0.86	34,450	35,400	33,950	958,650	33,313,087,500
14/03/2024	34,450	-0.70 ▼	-2.03	35,150	35,200	34,200	701,010	24,149,794,500
13/03/2024	35,150	0.65 ▲	1.85	34,500	35,150	34,200	614,180	21,588,427,000
12/03/2024	34,500	0.35 ▲	1.01	34,150	34,600	33,950	676,060	23,324,070,000
11/03/2024	34,150	-0.35 ▼	-1.02	34,500	34,750	33,900	784,260	26,782,479,000
08/03/2024	34,500	-1.30 ▼	-3.77	35,800	35,850	34,500	2,082,830	71,857,635,000
07/03/2024	35,800	1.40 ▲	3.91	34,400	36,050	35,450	888,290	31,800,782,000
06/03/2024	36,000	-0.45 ▼	-1.25	36,450	36,950	35,900	799,680	28,788,480,000
05/03/2024	36,450	0.45 ▲	1.23	36,000	36,450	35,750	737,830	26,893,903,500
04/03/2024	36,000	0.40 ▲	1.11	35,600	36,900	35,150	1,756,960	63,250,560,000
01/03/2024	35,600	0.05 ▲	0.14	35,550	35,700	35,000	917,970	32,679,732,000
29/02/2024	35,550	-0.40 ▼	-1.13	35,950	36,300	35,200	1,279,810	45,497,245,500
28/02/2024	35,950	-0.20 ▼	-0.56	36,150	36,450	35,650	980,960	35,265,512,000
27/02/2024	36,150	0.50 ▲	1.38	35,650	36,300	35,450	906,600	32,773,590,000
26/02/2024	35,650	0.45 ▲	1.26	35,200	35,850	35,100	639,180	22,786,767,000
23/02/2024	35,200	-0.50 ▼	-1.42	35,700	37,150	35,000	2,576,310	90,686,112,000
22/02/2024	35,700	0.15 ▲	0.42	35,550	35,750	35,250	705,600	25,189,920,000
21/02/2024	35,550	0.35 ▲	0.98	35,200	36,200	35,050	1,039,160	36,942,138,000
20/02/2024	35,200	-0.20 ▼	-0.57	35,400	35,600	34,700	683,210	24,048,992,000
19/02/2024	35,400	0.15 ▲	0.42	35,250	35,500	34,500	1,067,750	37,798,350,000
16/02/2024	35,250	0.25 ▲	0.71	35,000	35,300	34,650	750,490	26,454,772,500
15/02/2024	35,000	-0.50 ▼	-1.43	35,500	35,800	35,000	884,970	30,973,950,000
07/02/2024	35,500	1.10 ▲	3.10	34,400	36,300	34,400	1,353,400	48,045,700,000
06/02/2024	34,400	0.50 ▲	1.45	33,900	34,450	33,850	864,560	29,740,864,000
05/02/2024	33,900	2.20 ▲	6.49	31,700	33,900	31,750	2,167,970	73,494,183,000
02/02/2024	31,700	-0.35 ▼	-1.10	32,050	32,150	31,550	453,660	14,381,022,000
01/02/2024	32,050	0.45 ▲	1.40	31,600	32,100	31,450	512,610	16,429,150,500
31/01/2024	31,600	-0.60 ▼	-1.90	32,200	32,500	31,300	1,192,510	37,683,316,000
30/01/2024	32,200	-0.10 ▼	-0.31	32,300	32,450	32,050	374,190	12,048,918,000
29/01/2024	32,300	0.20 ▲	0.62	32,100	32,750	32,000	587,580	18,978,834,000
19/01/2024	32,600	1.10 ▲	3.37	31,500	32,600	31,450	1,410,830	45,993,058,000
18/01/2024	31,500	0.35 ▲	1.11	31,150	31,600	30,900	884,200	27,852,300,000
17/01/2024	31,150	-0.25 ▼	-0.80	31,400	31,500	31,000	673,980	20,994,477,000
16/01/2024	31,400	0.00 ■■	0.00	31,400	31,400	30,800	744,240	23,369,136,000
15/01/2024	31,400	-0.10 ▼	-0.32	31,500	31,700	31,000	695,170	21,828,338,000
12/01/2024	31,500	0.50 ▲	1.59	31,000	31,850	30,600	1,718,450	54,131,175,000
11/01/2024	31,000	0.00 ■■	0.00	31,000	31,500	30,400	974,610	30,212,910,000
10/01/2024	31,000	1.00 ▲	3.23	30,000	31,150	29,850	1,392,490	43,167,190,000
09/01/2024	30,000	0.45 ▲	1.50	29,550	30,150	29,300	1,435,160	43,054,800,000
08/01/2024	29,550	0.55 ▲	1.86	29,000	29,800	29,050	1,211,350	35,795,392,500
05/01/2024	29,000	0.40 ▲	1.38	28,600	29,150	28,700	876,520	25,419,080,000
04/01/2024	28,600	1.00 ▲	3.50	27,600	29,500	27,550	1,469,310	42,022,266,000
03/01/2024	27,600	0.40 ▲	1.45	27,200	27,600	27,050	312,360	8,621,136,000
02/01/2024	27,200	0.10 ▲	0.37	27,100	27,250	27,050	330,000	8,976,000,000
29/12/2023	27,100	0.00 ■■	0.00	27,100	27,350	27,100	465,500	12,615,050,000
28/12/2023	27,100	0.25 ▲	0.92	26,850	27,100	26,750	298,370	8,085,827,000
27/12/2023	26,850	0.05 ▲	0.19	26,800	26,900	26,750	300,890	8,078,896,500
26/12/2023	26,800	-0.10 ▼	-0.37	26,900	26,950	26,800	324,790	8,704,372,000
25/12/2023	26,900	0.45 ▲	1.67	26,450	26,900	26,500	408,350	10,984,615,000
22/12/2023	26,450	-0.10 ▼	-0.38	26,550	26,600	26,350	216,920	5,737,534,000
21/12/2023	26,550	0.00 ■■	0.00	26,550	26,600	26,250	258,130	6,853,351,500
20/12/2023	26,550	0.05 ▲	0.19	26,500	26,600	26,200	238,830	6,340,936,500
19/12/2023	26,500	0.45 ▲	1.70	26,050	26,500	25,950	230,830	6,116,995,000
18/12/2023	26,050	-0.65 ▼	-2.50	26,700	26,700	26,050	383,650	9,994,082,500
15/12/2023	26,700	-0.05 ▼	-0.19	26,750	26,850	26,350	396,930	10,598,031,000
14/12/2023	26,750	-0.25 ▼	-0.93	27,000	26,950	26,450	387,360	10,361,880,000
13/12/2023	26,750	-0.25 ▼	-0.93	27,000	0	0	362,980	9,709,715,000
12/12/2023	27,000	0.15 ▲	0.56	26,850	27,000	26,700	334,620	9,034,740,000
11/12/2023	26,850	-0.05 ▼	-0.19	26,900	27,050	26,700	220,310	5,915,323,500
08/12/2023	26,900	0.00 ■■	0.00	26,900	27,100	26,700	371,890	10,003,841,000
07/12/2023	26,900	0.25 ▲	0.93	26,650	27,100	26,550	565,660	15,216,254,000
06/12/2023	26,650	0.15 ▲	0.56	26,500	26,700	26,500	320,570	8,543,190,500
05/12/2023	26,500	-0.05 ▼	-0.19	26,550	26,700	26,500	254,930	6,755,645,000
04/12/2023	26,550	0.25 ▲	0.94	26,300	26,600	26,250	763,810	20,279,155,500
02/12/2023	26,300	0.00 ■■	0.00	26,300	26,700	26,150	196,260	5,161,638,000
01/12/2023	26,300	0.00 ■■	0.00	26,300	26,700	26,150	196,260	5,161,638,000
30/11/2023	26,300	0.00 ■■	0.00	26,300	26,700	26,150	265,170	6,973,971,000
29/11/2023	29,400	0.10 ▲	0.34	29,300	29,550	29,200	254,980	7,496,412,000
28/11/2023	29,300	-0.10 ▼	-0.34	29,400	29,300	28,850	206,880	6,061,584,000
27/11/2023	29,400	-0.20 ▼	-0.68	29,600	29,650	29,100	143,170	4,209,198,000
24/11/2023	29,600	0.40 ▲	1.35	29,200	29,600	28,700	308,840	9,141,664,000
23/11/2023	29,200	-0.40 ▼	-1.37	29,600	29,750	29,200	191,360	5,587,712,000
22/11/2023	29,600	0.20 ▲	0.68	29,400	29,700	29,350	185,000	5,476,000,000
21/11/2023	29,400	-0.15 ▼	-0.51	29,550	29,850	29,400	183,770	5,402,838,000
20/11/2023	29,550	-0.15 ▼	-0.51	29,700	29,750	29,100	216,870	6,408,508,500
17/11/2023	29,700	-0.55 ▼	-1.85	30,250	30,300	29,450	428,110	12,714,867,000
16/11/2023	30,250	0.05 ▲	0.17	30,200	30,300	29,900	224,410	6,788,402,500
15/11/2023	30,200	0.40 ▲	1.32	29,800	30,600	30,100	537,320	16,227,064,000
14/11/2023	29,800	0.40 ▲	1.34	29,400	30,100	29,600	373,250	11,122,850,000
13/11/2023	29,400	0.00 ■■	0.00	29,400	29,550	29,200	312,950	9,200,730,000
10/11/2023	29,400	-0.10 ▼	-0.34	29,500	29,400	28,950	347,770	10,224,438,000
09/11/2023	29,500	0.25 ▲	0.85	29,250	29,750	29,200	460,690	13,590,355,000
08/11/2023	29,250	0.70 ▲	2.39	28,550	29,250	28,250	293,480	8,584,290,000
07/11/2023	28,550	0.00 ■■	0.00	28,550	28,700	28,300	227,760	6,502,548,000
06/11/2023	28,550	0.55 ▲	1.93	28,000	28,700	28,350	233,740	6,673,277,000
03/11/2023	28,000	-0.25 ▼	-0.89	28,250	28,450	28,000	355,960	9,966,880,000
02/11/2023	28,250	0.85 ▲	3.01	27,400	28,500	27,600	237,190	6,700,617,500
01/11/2023	27,400	-0.30 ▼	-1.09	27,700	27,800	27,300	303,910	8,327,134,000
31/10/2023	27,750	0.10 ▲	0.36	27,650	27,850	27,650	16,130	447,607,500
30/10/2023	27,650	-0.55 ▼	-1.99	28,200	28,200	27,650	173,050	4,784,832,500
27/10/2023	28,200	-0.15 ▼	-0.53	28,350	28,450	27,750	290,100	8,180,820,000
26/10/2023	28,350	-0.65 ▼	-2.29	29,000	28,550	27,550	597,400	16,936,290,000
25/10/2023	29,000	-0.50 ▼	-1.72	29,500	29,500	28,950	174,900	5,072,100,000
24/10/2023	29,500	0.20 ▲	0.68	29,300	29,500	29,050	246,790	7,280,305,000
23/10/2023	29,300	-0.10 ▼	-0.34	29,400	29,400	28,800	158,740	4,651,082,000
20/10/2023	29,400	0.80 ▲	2.72	28,600	29,750	27,900	360,200	10,589,880,000
19/10/2023	28,600	0.25 ▲	0.87	28,350	28,600	28,000	181,020	5,177,172,000
18/10/2023	28,350	-0.25 ▼	-0.88	28,600	28,800	28,050	212,540	6,025,509,000
17/10/2023	28,600	-0.20 ▼	-0.70	28,800	29,150	28,600	165,040	4,720,144,000
16/10/2023	28,800	-0.50 ▼	-1.74	29,300	29,300	28,800	202,520	5,832,576,000
13/10/2023	29,300	-0.30 ▼	-1.02	29,600	29,600	29,000	145,750	4,270,475,000
12/10/2023	29,600	0.10 ▲	0.34	29,500	29,750	29,350	209,240	6,193,504,000
11/10/2023	29,500	0.20 ▲	0.68	29,300	29,500	29,050	175,940	5,190,230,000
10/10/2023	29,300	0.15 ▲	0.51	29,150	29,550	29,200	297,040	8,703,272,000
09/10/2023	29,150	0.45 ▲	1.54	28,700	29,200	28,650	190,190	5,544,038,500
06/10/2023	28,700	0.60 ▲	2.09	28,100	28,750	27,850	315,450	9,053,415,000
05/10/2023	28,100	-0.80 ▼	-2.85	28,900	29,150	28,100	488,450	13,725,445,000
04/10/2023	28,900	-0.20 ▼	-0.69	29,100	29,100	28,600	307,720	8,893,108,000
03/10/2023	29,100	-0.85 ▼	-2.92	29,950	29,500	28,750	770,510	22,421,841,000
02/10/2023	29,950	-0.10 ▼	-0.33	30,050	30,350	27,950	533,470	15,977,426,500
29/09/2023	30,050	-0.80 ▼	-2.66	30,850	31,050	30,050	535,070	16,078,853,500
28/09/2023	30,850	-0.15 ▼	-0.49	31,000	31,000	28,850	787,440	24,292,524,000
27/09/2023	31,000	0.70 ▲	2.26	30,300	31,000	30,000	364,810	11,309,110,000
26/09/2023	30,300	0.50 ▲	1.65	29,800	30,850	29,750	525,580	15,925,074,000
22/09/2023	31,650	-0.05 ▼	-0.16	31,700	31,750	31,000	822,200	26,022,630,000
21/09/2023	31,700	-0.35 ▼	-1.10	32,050	32,150	31,700	599,730	19,011,441,000
20/09/2023	32,050	-0.05 ▼	-0.16	32,100	32,350	31,750	666,940	21,375,427,000
19/09/2023	32,100	0.05 ▲	0.16	32,050	32,250	31,550	488,320	15,675,072,000
18/09/2023	32,050	-0.70 ▼	-2.18	32,750	32,750	31,800	869,910	27,880,615,500
15/09/2023	33,200	0.00 ■■	0.00	33,200	33,500	33,100	163,550	5,429,860,000
14/09/2023	33,200	0.65 ▲	1.96	32,550	33,650	32,750	1,412,520	46,895,664,000
13/09/2023	32,550	0.25 ▲	0.77	32,300	32,750	31,950	799,940	26,038,047,000
12/09/2023	32,300	0.40 ▲	1.24	31,900	32,300	31,750	392,910	12,690,993,000
11/09/2023	31,900	-0.40 ▼	-1.25	32,300	32,750	31,800	749,250	23,901,075,000
08/09/2023	32,300	-0.35 ▼	-1.08	32,650	32,700	32,300	367,440	11,868,312,000
07/09/2023	32,650	0.00 ■■	0.00	32,650	33,300	32,650	777,350	25,380,477,500
06/09/2023	32,650	0.00 ■■	0.00	32,650	32,750	32,250	446,390	14,574,633,500
05/09/2023	32,650	0.20 ▲	0.61	32,450	33,000	32,500	596,860	19,487,479,000
31/08/2023	32,450	0.35 ▲	1.08	32,100	32,600	32,150	527,280	17,110,236,000
30/08/2023	32,100	0.85 ▲	2.65	31,250	32,100	31,450	739,520	23,738,592,000
29/08/2023	31,250	0.10 ▲	0.32	31,150	31,800	31,250	372,640	11,645,000,000
28/08/2023	31,150	0.00 ■■	0.00	31,150	31,300	31,000	541,130	16,856,199,500
25/08/2023	31,150	-0.60 ▼	-1.93	31,750	31,750	31,050	862,680	26,872,482,000
24/08/2023	31,750	0.45 ▲	1.42	31,300	31,900	31,100	503,690	15,992,157,500
23/08/2023	31,300	-0.25 ▼	-0.80	31,550	31,750	31,050	437,740	13,701,262,000
22/08/2023	31,550	-0.45 ▼	-1.43	32,000	32,050	30,900	579,510	18,283,540,500
21/08/2023	32,000	1.30 ▲	4.06	30,700	32,300	30,600	991,350	31,723,200,000
18/08/2023	30,700	-1.90 ▼	-6.19	32,600	32,450	30,700	1,369,620	42,047,334,000
17/08/2023	32,600	0.25 ▲	0.77	32,350	32,900	32,250	976,260	31,826,076,000
16/08/2023	32,350	-0.05 ▼	-0.15	32,400	32,700	31,900	637,250	20,615,037,500
15/08/2023	32,400	0.10 ▲	0.31	32,300	32,400	32,050	524,060	16,979,544,000
14/08/2023	32,300	0.20 ▲	0.62	32,100	32,400	31,700	637,010	20,575,423,000
11/08/2023	32,100	0.45 ▲	1.40	31,650	32,150	31,300	690,900	22,177,890,000
10/08/2023	31,650	-0.85 ▼	-2.69	32,500	32,650	31,600	799,570	25,306,390,500
09/08/2023	32,500	-0.10 ▼	-0.31	32,600	32,600	32,050	801,410	26,045,825,000
08/08/2023	32,600	0.00 ■■	0.00	32,600	32,850	32,300	876,480	28,573,248,000
07/08/2023	32,600	1.60 ▲	4.91	31,000	32,600	31,250	1,300,190	42,386,194,000
04/08/2023	31,000	0.10 ▲	0.32	30,900	31,000	30,650	755,730	23,427,630,000
03/08/2023	30,900	-0.15 ▼	-0.49	31,050	31,100	30,700	807,800	24,961,020,000
02/08/2023	31,050	0.65 ▲	2.09	30,400	31,150	30,500	1,333,940	41,418,837,000
01/08/2023	30,400	0.40 ▲	1.32	30,000	30,800	30,100	1,424,370	43,300,848,000
31/07/2023	30,000	0.50 ▲	1.67	29,500	30,000	29,600	576,590	17,297,700,000
28/07/2023	29,500	0.15 ▲	0.51	29,350	29,500	29,300	521,980	15,398,410,000
27/07/2023	29,350	-0.45 ▼	-1.53	29,800	29,900	29,300	792,150	23,249,602,500
26/07/2023	29,800	-0.10 ▼	-0.34	29,900	30,050	29,700	554,410	16,521,418,000
25/07/2023	29,900	0.05 ▲	0.17	29,850	30,300	29,850	609,190	18,214,781,000
24/07/2023	29,850	0.15 ▲	0.50	29,700	30,100	29,750	516,440	15,415,734,000
21/07/2023	29,700	0.05 ▲	0.17	29,650	29,800	29,500	553,740	16,446,078,000
20/07/2023	29,650	-0.25 ▼	-0.84	29,900	29,900	29,550	459,380	13,620,617,000
19/07/2023	29,900	0.05 ▲	0.17	29,850	30,050	29,500	674,040	20,153,796,000
18/07/2023	29,850	0.15 ▲	0.50	29,700	30,000	29,700	457,090	13,644,136,500
17/07/2023	29,700	-0.20 ▼	-0.67	29,900	29,950	29,550	658,170	19,547,649,000
14/07/2023	29,900	-0.10 ▼	-0.33	30,000	30,200	29,400	796,700	23,821,330,000
13/07/2023	30,000	0.00 ■■	0.00	30,000	30,200	29,850	530,270	15,908,100,000
12/07/2023	30,000	-0.30 ▼	-1.00	30,300	30,400	29,800	631,380	18,941,400,000
11/07/2023	30,300	0.60 ▲	1.98	29,700	30,600	29,950	1,450,880	43,961,664,000
10/07/2023	29,700	0.10 ▲	0.34	29,600	29,800	29,500	696,230	20,678,031,000
07/07/2023	29,600	0.25 ▲	0.84	29,350	29,600	29,050	391,360	11,584,256,000
06/07/2023	29,350	-0.20 ▼	-0.68	29,550	29,600	28,850	634,340	18,617,879,000
05/07/2023	29,550	0.10 ▲	0.34	29,450	29,700	29,350	359,650	10,627,657,500
04/07/2023	29,450	0.20 ▲	0.68	29,250	29,500	29,050	510,550	15,035,697,500
03/07/2023	29,250	-0.25 ▼	-0.85	29,500	29,600	29,200	317,940	9,299,745,000
30/06/2023	29,500	-0.40 ▼	-1.36	29,900	29,750	29,350	560,190	16,525,605,000
29/06/2023	29,900	-0.10 ▼	-0.33	30,000	30,100	29,500	520,120	15,551,588,000
28/06/2023	30,000	0.65 ▲	2.17	29,350	30,200	29,350	863,190	25,895,700,000
27/06/2023	29,350	0.10 ▲	0.34	29,250	29,350	29,000	365,610	10,730,653,500
26/06/2023	29,250	0.00 ■■	0.00	29,250	29,450	28,900	646,210	18,901,642,500
23/06/2023	29,250	-0.20 ▼	-0.68	29,450	29,550	29,150	498,370	14,577,322,500
22/06/2023	29,450	0.30 ▲	1.02	29,150	29,650	29,200	510,250	15,026,862,500
21/06/2023	29,150	-0.05 ▼	-0.17	29,200	29,300	28,850	457,020	13,322,133,000
20/06/2023	29,200	0.60 ▲	2.05	28,600	29,200	28,550	278,160	8,122,272,000
19/06/2023	28,600	0.10 ▲	0.35	28,500	28,850	28,550	340,470	9,737,442,000
16/06/2023	29,000	0.00 ■■	0.00	29,000	29,200	28,950	476,550	13,819,950,000
15/06/2023	29,000	0.30 ▲	1.03	28,700	29,350	28,700	718,360	20,832,440,000
14/06/2023	28,700	0.40 ▲	1.39	28,300	29,200	28,450	842,330	24,174,871,000
13/06/2023	28,300	-0.10 ▼	-0.35	28,400	28,450	28,200	321,320	9,093,356,000
12/06/2023	28,400	0.05 ▲	0.18	28,350	28,450	27,850	563,440	16,001,696,000
09/06/2023	28,350	-0.20 ▼	-0.71	28,550	28,650	28,100	611,100	17,324,685,000
08/06/2023	28,550	-0.35 ▼	-1.23	28,900	29,000	28,550	516,570	14,748,073,500
07/06/2023	28,900	0.20 ▲	0.69	28,700	29,200	28,750	634,670	18,341,963,000
06/06/2023	28,700	-0.05 ▼	-0.17	28,750	29,000	28,600	530,660	15,229,942,000
05/06/2023	28,750	0.10 ▲	0.35	28,650	29,050	28,650	444,580	12,781,675,000
02/06/2023	28,650	0.70 ▲	2.44	27,950	28,750	28,000	893,190	25,589,893,500
01/06/2023	27,950	-0.05 ▼	-0.18	28,000	28,100	27,850	239,520	6,694,584,000
31/05/2023	28,000	-0.05 ▼	-0.18	28,050	28,050	27,800	271,490	7,601,720,000
30/05/2023	28,050	0.05 ▲	0.18	28,000	28,150	27,900	294,810	8,269,420,500
29/05/2023	28,000	0.20 ▲	0.71	27,800	28,150	27,800	286,090	8,010,520,000
26/05/2023	27,800	0.20 ▲	0.72	27,600	27,800	27,500	178,190	4,953,682,000
25/05/2023	27,600	-0.15 ▼	-0.54	27,750	27,800	27,550	309,970	8,555,172,000
24/05/2023	27,750	-0.15 ▼	-0.54	27,900	28,000	27,600	382,170	10,605,217,500
23/05/2023	27,900	-0.05 ▼	-0.18	27,950	28,100	27,700	404,850	11,295,315,000
22/05/2023	27,950	-0.05 ▼	-0.18	28,000	28,200	27,950	306,710	8,572,544,500
19/05/2023	28,000	0.25 ▲	0.89	27,750	28,200	27,650	208,530	5,838,840,000
18/05/2023	27,750	0.25 ▲	0.90	27,500	27,900	27,500	464,470	12,889,042,500
17/05/2023	27,500	-0.45 ▼	-1.64	27,950	28,100	27,500	524,230	14,416,325,000
16/05/2023	27,950	-0.15 ▼	-0.54	28,100	28,250	27,950	303,790	8,490,930,500
15/05/2023	28,100	-0.30 ▼	-1.07	28,400	28,650	28,100	683,250	19,199,325,000
12/05/2023	28,400	0.05 ▲	0.18	28,350	28,400	28,150	386,580	10,978,872,000
11/05/2023	28,350	0.10 ▲	0.35	28,250	28,450	28,250	297,830	8,443,480,500
10/05/2023	28,250	0.25 ▲	0.88	28,000	28,250	27,950	554,420	15,662,365,000
09/05/2023	28,000	0.10 ▲	0.36	27,900	28,250	28,000	286,940	8,034,320,000
08/05/2023	27,900	0.05 ▲	0.18	27,850	28,050	27,850	329,190	9,184,401,000
05/05/2023	27,850	-0.40 ▼	-1.44	28,250	28,300	27,800	372,040	10,361,314,000
04/05/2023	28,250	-0.60 ▼	-2.12	28,850	28,600	28,200	209,490	5,918,092,500
28/04/2023	28,850	0.50 ▲	1.73	28,350	28,850	28,500	437,590	12,624,471,500
27/04/2023	28,350	-0.05 ▼	-0.18	28,400	28,700	28,350	197,830	5,608,480,500
26/04/2023	28,400	-0.10 ▼	-0.35	28,500	28,800	27,950	378,140	10,739,176,000
25/04/2023	28,500	-0.40 ▼	-1.40	28,900	29,000	28,500	128,060	3,649,710,000
24/04/2023	28,900	0.30 ▲	1.04	28,600	29,200	28,200	265,290	7,666,881,000
21/04/2023	28,600	-0.15 ▼	-0.52	28,750	28,750	28,500	93,590	2,676,674,000
20/04/2023	28,750	0.05 ▲	0.17	28,700	28,750	28,400	132,840	3,819,150,000
19/04/2023	28,700	-0.40 ▼	-1.39	29,100	29,150	28,650	161,330	4,630,171,000
18/04/2023	29,100	-0.10 ▼	-0.34	29,200	29,300	29,000	117,720	3,425,652,000
17/04/2023	29,200	0.10 ▲	0.34	29,100	29,300	28,800	129,830	3,791,036,000
14/04/2023	29,100	-0.30 ▼	-1.03	29,400	29,500	29,100	151,240	4,401,084,000
13/04/2023	29,400	-0.10 ▼	-0.34	29,500	29,500	29,100	131,090	3,854,046,000
12/04/2023	29,500	-0.10 ▼	-0.34	29,600	29,700	29,400	137,280	4,049,760,000
11/04/2023	29,600	0.25 ▲	0.84	29,350	29,600	29,200	116,020	3,434,192,000
10/04/2023	29,350	-0.15 ▼	-0.51	29,500	29,700	29,300	184,950	5,428,282,500
07/04/2023	29,500	-0.05 ▼	-0.17	29,550	29,550	29,300	154,160	4,547,720,000
06/04/2023	29,550	-0.45 ▼	-1.52	30,000	30,000	29,550	193,030	5,704,036,500
05/04/2023	30,000	0.35 ▲	1.17	29,650	30,100	29,350	343,890	10,316,700,000
04/04/2023	29,650	-0.30 ▼	-1.01	29,950	29,950	29,550	222,010	6,582,596,500
03/04/2023	29,950	0.75 ▲	2.50	29,200	30,050	29,400	373,230	11,178,238,500
31/03/2023	29,200	0.20 ▲	0.68	29,000	29,200	28,700	233,180	6,808,856,000
30/03/2023	29,000	0.00 ■■	0.00	29,000	29,200	28,800	144,630	4,194,270,000
29/03/2023	29,000	0.10 ▲	0.34	28,900	29,050	28,800	172,930	5,014,970,000
28/03/2023	28,900	0.15 ▲	0.52	28,750	29,000	28,750	189,850	5,486,665,000
27/03/2023	28,750	6.35 ▲	22.09	22,400	28,900	28,300	139,270	4,004,012,500
24/03/2023	28,500	7.50 ▲	26.32	21,000	28,850	28,300	253,910	7,236,435,000
22/03/2023	28,500	0.20 ▲	0.70	28,300	28,700	28,200	137,950	3,931,575,000
21/03/2023	28,300	0.30 ▲	1.06	28,000	28,600	28,000	105,630	2,989,329,000
20/03/2023	28,000	-1.00 ▼	-3.57	29,000	28,950	28,000	161,140	4,511,920,000
17/03/2023	29,000	0.05 ▲	0.17	28,950	29,300	28,800	113,690	3,297,010,000
16/03/2023	28,950	-0.55 ▼	-1.90	29,500	29,200	28,500	215,060	6,225,987,000
15/03/2023	29,500	0.50 ▲	1.69	29,000	29,600	29,050	279,630	8,249,085,000
14/03/2023	29,000	-0.30 ▼	-1.03	29,300	29,250	28,350	214,380	6,217,020,000
13/03/2023	29,300	0.10 ▲	0.34	29,200	29,400	28,600	185,940	5,448,042,000
10/03/2023	29,200	-0.20 ▼	-0.68	29,400	29,250	28,700	161,400	4,712,880,000
09/03/2023	29,400	0.00 ■■	0.00	29,400	29,700	29,250	236,360	6,948,984,000
08/03/2023	29,400	0.40 ▲	1.36	29,000	29,500	28,450	341,650	10,044,510,000
07/03/2023	29,000	0.65 ▲	2.24	28,350	29,000	28,350	288,260	8,359,540,000
06/03/2023	28,350	0.55 ▲	1.94	27,800	28,750	27,850	319,360	9,053,856,000
03/03/2023	27,800	0.00 ■■	0.00	27,800	28,000	27,450	174,810	4,859,718,000
02/03/2023	27,800	-0.45 ▼	-1.62	28,250	28,350	27,750	182,990	5,087,122,000
01/03/2023	28,250	0.85 ▲	3.01	27,400	28,250	27,100	216,860	6,126,295,000
28/02/2023	27,400	-0.15 ▼	-0.55	27,550	28,000	27,400	127,560	3,495,144,000
27/02/2023	27,550	-0.70 ▼	-2.54	28,250	28,200	27,450	174,880	4,817,944,000
24/02/2023	28,250	-0.75 ▼	-2.65	29,000	28,900	28,250	218,820	6,181,665,000
23/02/2023	29,000	0.10 ▲	0.34	28,900	29,000	28,300	408,320	11,841,280,000
22/02/2023	28,900	-0.95 ▼	-3.29	29,850	29,700	28,900	394,480	11,400,472,000
21/02/2023	29,850	-0.60 ▼	-2.01	30,450	30,500	29,850	295,530	8,821,570,500
20/02/2023	30,450	0.80 ▲	2.63	29,650	30,450	29,700	457,390	13,927,525,500
17/02/2023	29,650	-0.05 ▼	-0.17	29,700	29,900	29,400	223,710	6,633,001,500
16/02/2023	29,700	0.80 ▲	2.69	28,900	29,950	28,950	290,110	8,616,267,000
15/02/2023	28,900	0.20 ▲	0.69	28,700	29,350	28,600	147,370	4,258,993,000
14/02/2023	28,700	-0.45 ▼	-1.57	29,150	29,400	28,700	175,220	5,028,814,000
13/02/2023	29,150	0.05 ▲	0.17	29,100	29,300	28,800	213,360	6,219,444,000
10/02/2023	29,100	-0.30 ▼	-1.03	29,400	29,800	29,100	210,330	6,120,603,000
09/02/2023	29,400	-0.50 ▼	-1.70	29,900	30,200	29,400	269,930	7,935,942,000
08/02/2023	29,900	0.70 ▲	2.34	29,200	30,200	29,200	315,840	9,443,616,000
07/02/2023	29,200	-0.70 ▼	-2.40	29,900	30,200	29,150	325,470	9,503,724,000
06/02/2023	29,900	0.85 ▲	2.84	29,050	29,900	28,550	263,000	7,863,700,000
03/02/2023	29,050	-0.15 ▼	-0.52	29,200	29,400	29,050	361,730	10,508,256,500
02/02/2023	29,200	0.20 ▲	0.68	29,000	29,450	28,700	314,370	9,179,604,000
01/02/2023	29,000	-1.50 ▼	-5.17	30,500	30,650	28,500	434,600	12,603,400,000
31/01/2023	30,500	0.75 ▲	2.46	29,750	30,500	29,500	344,800	10,516,400,000
30/01/2023	29,750	-0.60 ▼	-2.02	30,350	30,150	29,700	373,950	11,125,012,500
27/01/2023	30,350	-0.75 ▼	-2.47	31,100	31,250	30,200	342,620	10,398,517,000
19/01/2023	31,100	0.35 ▲	1.13	30,750	31,100	30,150	500,840	15,576,124,000
18/01/2023	30,750	0.15 ▲	0.49	30,600	30,850	30,400	320,470	9,854,452,500
17/01/2023	30,600	0.60 ▲	1.96	30,000	30,650	30,100	347,590	10,636,254,000
16/01/2023	30,000	0.90 ▲	3.00	29,100	30,000	28,900	534,550	16,036,500,000
13/01/2023	29,100	0.20 ▲	0.69	28,900	29,200	28,400	297,440	8,655,504,000
12/01/2023	28,900	-0.20 ▼	-0.69	29,100	29,200	28,750	247,150	7,142,635,000
11/01/2023	29,100	0.55 ▲	1.89	28,550	29,150	28,600	342,520	9,967,332,000
10/01/2023	28,550	-0.55 ▼	-1.93	29,100	29,200	28,550	305,530	8,722,881,500
09/01/2023	29,100	0.50 ▲	1.72	28,600	29,100	28,700	425,160	12,372,156,000
06/01/2023	28,600	0.10 ▲	0.35	28,500	29,250	28,050	673,520	19,262,672,000
05/01/2023	28,500	0.00 ■■	0.00	28,500	28,750	28,250	211,330	6,022,905,000
04/01/2023	28,500	0.50 ▲	1.75	28,000	28,900	27,900	578,370	16,483,545,000
03/01/2023	28,000	0.75 ▲	2.68	27,250	28,000	27,250	347,720	9,736,160,000
30/12/2022	27,250	0.25 ▲	0.92	27,000	27,350	26,750	139,410	3,798,922,500
29/12/2022	27,000	-0.15 ▼	-0.56	27,150	27,500	26,900	171,810	4,638,870,000
28/12/2022	27,150	0.55 ▲	2.03	26,600	27,200	26,300	189,020	5,131,893,000
27/12/2022	26,600	0.55 ▲	2.07	26,050	26,750	26,000	259,290	6,897,114,000
26/12/2022	26,050	-1.60 ▼	-6.14	27,650	27,700	26,000	295,890	7,707,934,500
23/12/2022	27,650	0.05 ▲	0.18	27,600	27,950	27,300	282,150	7,801,447,500
22/12/2022	27,600	0.10 ▲	0.36	27,500	28,150	27,500	334,600	9,234,960,000
21/12/2022	27,500	-0.50 ▼	-1.82	28,000	28,000	27,000	306,170	8,419,675,000
20/12/2022	28,000	0.45 ▲	1.61	27,550	28,000	26,600	657,880	18,420,640,000
19/12/2022	27,550	-0.50 ▼	-1.81	28,050	28,500	27,550	516,690	14,234,809,500
15/12/2022	28,250	0.35 ▲	1.24	27,900	28,250	27,900	352,930	9,970,272,500
14/12/2022	27,900	-0.25 ▼	-0.90	28,150	28,450	27,850	242,290	6,759,891,000
13/12/2022	28,150	0.70 ▲	2.49	27,450	28,200	27,100	391,220	11,012,843,000
12/12/2022	27,450	-0.60 ▼	-2.19	28,050	28,200	27,450	385,110	10,571,269,500
11/12/2022	28,050	0.25 ▲	0.89	27,800	28,050	27,050	498,980	13,996,389,000
09/12/2022	28,050	0.25 ▲	0.89	27,800	28,050	27,050	498,980	13,996,389,000
08/12/2022	27,800	0.45 ▲	1.62	27,350	28,900	27,400	528,270	14,685,906,000
07/12/2022	27,350	0.35 ▲	1.28	27,000	27,800	26,750	409,930	11,211,585,500
06/12/2022	27,000	-1.60 ▼	-5.93	28,600	28,600	26,850	766,190	20,687,130,000
05/12/2022	28,600	0.65 ▲	2.27	27,950	28,600	27,800	768,750	21,986,250,000
04/12/2022	27,950	1.80 ▲	6.44	26,150	27,950	26,050	894,250	24,994,287,500
02/12/2022	27,950	1.80 ▲	6.44	26,150	27,950	26,050	894,250	24,994,287,500
01/12/2022	26,150	-1.10 ▼	-4.21	27,250	27,700	26,000	1,076,570	28,152,305,500
30/11/2022	27,250	-0.15 ▼	-0.55	27,400	28,000	26,650	637,480	17,371,330,000
29/11/2022	27,400	0.10 ▲	0.36	27,300	27,400	26,100	967,440	26,507,856,000
28/11/2022	27,300	1.50 ▲	5.49	25,800	27,450	26,100	1,109,040	30,276,792,000
27/11/2022	25,800	1.20 ▲	4.65	24,600	25,800	24,650	1,416,470	36,544,926,000
25/11/2022	25,800	1.20 ▲	4.65	24,600	25,800	24,650	1,416,470	36,544,926,000
24/11/2022	24,600	0.20 ▲	0.81	24,400	24,600	23,800	414,170	10,188,582,000
23/11/2022	24,400	0.50 ▲	2.05	23,900	24,750	23,800	592,030	14,445,532,000
22/11/2022	23,900	-0.20 ▼	-0.84	24,100	24,900	23,500	764,990	18,283,261,000
21/11/2022	24,100	-0.60 ▼	-2.49	24,700	24,800	24,100	568,030	13,689,523,000
20/11/2022	24,700	-0.30 ▼	-1.21	25,000	25,000	23,500	1,161,620	28,692,014,000
18/11/2022	24,700	-0.30 ▼	-1.21	25,000	25,000	23,500	1,161,620	28,692,014,000
17/11/2022	25,000	0.20 ▲	0.80	24,800	25,800	24,650	1,167,740	29,193,500,000
16/11/2022	24,800	1.40 ▲	5.65	23,400	24,900	22,250	1,302,920	32,312,416,000
15/11/2022	23,400	-0.50 ▼	-2.14	23,900	23,900	22,250	1,069,280	25,021,152,000
14/11/2022	23,900	0.30 ▲	1.26	23,600	24,350	22,750	903,490	21,593,411,000
13/11/2022	23,600	0.85 ▲	3.60	22,750	24,300	23,400	979,050	23,105,580,000
11/11/2022	23,600	0.85 ▲	3.60	22,750	24,300	23,400	979,050	23,105,580,000
10/11/2022	22,750	-1.70 ▼	-7.47	24,450	24,300	22,750	962,330	21,893,007,500
09/11/2022	24,450	0.60 ▲	2.45	23,850	24,850	24,000	1,020,870	24,960,271,500
08/11/2022	23,850	0.50 ▲	2.10	23,350	24,150	23,000	627,460	14,964,921,000
07/11/2022	23,350	-1.15 ▼	-4.93	24,500	24,500	23,050	703,310	16,422,288,500
06/11/2022	24,500	0.90 ▲	3.67	23,600	24,500	22,000	1,395,700	34,194,650,000
04/11/2022	24,500	0.90 ▲	3.67	23,600	24,500	22,000	1,395,700	34,194,650,000
03/11/2022	23,600	-0.40 ▼	-1.69	24,000	24,100	23,500	748,920	17,674,512,000
02/11/2022	24,000	-0.45 ▼	-1.88	24,450	24,550	23,850	539,030	12,936,720,000
01/11/2022	24,450	-0.15 ▼	-0.61	24,600	25,450	24,400	883,150	21,593,017,500
31/10/2022	24,600	0.55 ▲	2.24	24,050	24,650	23,350	1,012,150	24,898,890,000
28/10/2022	24,050	0.10 ▲	0.42	23,950	24,900	24,000	763,150	18,353,757,500
27/10/2022	23,950	1.55 ▲	6.47	22,400	23,950	22,500	800,560	19,173,412,000
26/10/2022	22,400	-0.05 ▼	-0.22	22,450	23,200	22,350	344,960	7,727,104,000
25/10/2022	22,450	1.45 ▲	6.46	21,000	22,450	20,950	864,530	19,408,698,500
24/10/2022	21,000	-0.65 ▼	-3.10	21,650	22,000	20,800	494,500	10,384,500,000
21/10/2022	21,650	-1.60 ▼	-7.39	23,250	23,250	21,650	665,860	14,415,869,000
20/10/2022	23,250	0.05 ▲	0.22	23,200	23,700	22,650	387,850	9,017,512,500
19/10/2022	23,200	0.20 ▲	0.86	23,000	23,350	22,550	411,580	9,548,656,000
18/10/2022	23,000	0.45 ▲	1.96	22,550	23,400	22,850	389,540	8,959,420,000
17/10/2022	22,550	-0.15 ▼	-0.67	22,700	22,750	21,900	471,530	10,633,001,500
16/10/2022	22,700	0.30 ▲	1.32	22,400	22,950	22,450	566,220	12,853,194,000
14/10/2022	22,700	0.30 ▲	1.32	22,400	22,950	22,450	566,220	12,853,194,000
13/10/2022	22,400	1.25 ▲	5.58	21,150	22,400	21,150	624,340	13,985,216,000
12/10/2022	21,150	1.35 ▲	6.38	19,800	21,150	19,900	471,920	9,981,108,000
11/10/2022	19,800	-0.90 ▼	-4.55	20,700	20,750	19,500	549,220	10,874,556,000
07/10/2022	19,950	-1.45 ▼	-7.27	21,400	21,300	19,950	838,160	16,721,292,000
06/10/2022	21,400	-0.60 ▼	-2.80	22,000	22,250	21,250	425,620	9,108,268,000
05/10/2022	22,000	1.25 ▲	5.68	20,750	22,200	21,300	427,530	9,405,660,000
04/10/2022	20,750	-0.85 ▼	-4.10	21,600	22,700	20,500	563,570	11,694,077,500
03/10/2022	21,600	-1.60 ▼	-7.41	23,200	23,000	21,600	569,040	12,291,264,000
02/10/2022	23,200	0.60 ▲	2.59	22,600	23,250	22,450	537,730	12,475,336,000
30/09/2022	23,200	0.60 ▲	2.59	22,600	23,250	22,450	537,730	12,475,336,000
29/09/2022	22,600	-0.70 ▼	-3.10	23,300	23,900	22,600	341,740	7,723,324,000
28/09/2022	23,300	-0.15 ▼	-0.64	23,450	23,750	23,300	271,480	6,325,484,000
27/09/2022	23,450	-0.05 ▼	-0.21	23,500	23,900	23,300	244,680	5,737,746,000
26/09/2022	23,500	-1.50 ▼	-6.38	25,000	24,700	23,250	644,250	15,139,875,000
23/09/2022	25,000	-0.40 ▼	-1.60	25,400	25,600	25,000	158,810	3,970,250,000
22/09/2022	25,400	-0.15 ▼	-0.59	25,550	25,600	25,000	320,690	8,145,526,000
21/09/2022	25,550	-0.45 ▼	-1.76	26,000	25,950	25,500	125,090	3,196,049,500
20/09/2022	26,000	0.50 ▲	1.92	25,500	26,000	25,600	200,120	5,203,120,000
19/09/2022	25,500	-0.70 ▼	-2.75	26,200	26,150	25,250	234,760	5,986,380,000
16/09/2022	26,200	-0.70 ▼	-2.67	26,900	26,900	26,200	198,340	5,196,508,000
15/09/2022	26,900	-0.10 ▼	-0.37	27,000	27,300	26,900	127,510	3,430,019,000
14/09/2022	27,000	-0.50 ▼	-1.85	27,500	27,200	26,900	211,320	5,705,640,000
13/09/2022	27,500	0.45 ▲	1.64	27,050	27,650	27,050	240,890	6,624,475,000
12/09/2022	27,050	0.20 ▲	0.74	26,850	27,250	27,000	160,390	4,338,549,500
09/09/2022	26,850	0.00 ■■	0.00	26,850	27,200	26,350	182,040	4,887,774,000
08/09/2022	26,850	-0.50 ▼	-1.86	27,350	27,600	26,850	365,910	9,824,683,500
07/09/2022	27,350	-0.90 ▼	-3.29	28,250	28,400	27,350	425,750	11,644,262,500
06/09/2022	28,250	0.30 ▲	1.06	27,950	28,650	27,900	302,040	8,532,630,000
05/09/2022	27,950	-0.30 ▼	-1.07	28,250	28,350	27,900	175,580	4,907,461,000
04/09/2022	28,250	-0.15 ▼	-0.53	28,400	28,500	27,900	207,530	5,862,722,500
02/09/2022	28,250	-0.15 ▼	-0.53	28,400	28,500	27,900	207,530	5,862,722,500
01/09/2022	28,250	-0.15 ▼	-0.53	28,400	28,500	27,900	207,530	5,862,722,500
31/08/2022	28,250	-0.15 ▼	-0.53	28,400	28,500	27,900	207,530	5,862,722,500
30/08/2022	28,400	0.50 ▲	1.76	27,900	28,550	27,900	359,540	10,210,936,000
29/08/2022	27,900	-0.55 ▼	-1.97	28,450	28,200	27,600	411,990	11,494,521,000
28/08/2022	28,450	-0.25 ▼	-0.88	28,700	28,900	28,350	391,570	11,140,166,500
26/08/2022	28,450	-0.25 ▼	-0.88	28,700	28,900	28,350	391,570	11,140,166,500
25/08/2022	28,700	0.50 ▲	1.74	28,200	28,700	28,100	417,060	11,969,622,000
24/08/2022	28,200	0.20 ▲	0.71	28,000	28,550	28,150	312,790	8,820,678,000
23/08/2022	28,000	0.00 ■■	0.00	28,000	28,150	27,650	428,250	11,991,000,000
22/08/2022	28,000	-0.25 ▼	-0.89	28,250	28,400	27,850	553,930	15,510,040,000
21/08/2022	28,250	-0.50 ▼	-1.77	28,750	29,050	28,200	489,970	13,841,652,500
19/08/2022	28,250	-0.50 ▼	-1.77	28,750	29,050	28,200	489,970	13,841,652,500
18/08/2022	28,750	-0.35 ▼	-1.22	29,100	29,150	28,750	364,390	10,476,212,500
17/08/2022	29,100	-0.10 ▼	-0.34	29,200	29,450	29,100	366,210	10,656,711,000
16/08/2022	29,200	-0.25 ▼	-0.86	29,450	29,500	29,100	383,560	11,199,952,000
15/08/2022	29,450	0.80 ▲	2.72	28,650	29,450	28,800	622,520	18,333,214,000
12/08/2022	28,650	0.15 ▲	0.52	28,500	28,700	28,400	182,150	5,218,597,500
11/08/2022	28,500	0.05 ▲	0.18	28,450	29,000	28,400	432,540	12,327,390,000
10/08/2022	28,450	-0.35 ▼	-1.23	28,800	28,850	28,350	366,450	10,425,502,500
09/08/2022	28,800	-0.20 ▼	-0.69	29,000	29,100	28,650	350,780	10,102,464,000
08/08/2022	29,000	0.00 ■■	0.00	29,000	29,250	28,850	312,170	9,052,930,000
07/08/2022	29,000	0.15 ▲	0.52	28,850	29,100	28,700	295,430	8,567,470,000
05/08/2022	29,000	0.15 ▲	0.52	28,850	29,100	28,700	295,430	8,567,470,000
04/08/2022	28,850	-0.25 ▼	-0.87	29,100	29,300	28,750	524,090	15,119,996,500
03/08/2022	29,100	0.50 ▲	1.72	28,600	29,250	28,300	614,090	17,870,019,000
02/08/2022	28,600	-0.10 ▼	-0.35	28,700	28,950	28,350	457,060	13,071,916,000
01/08/2022	28,700	1.50 ▲	5.23	27,200	28,700	27,550	863,790	24,790,773,000
29/07/2022	27,200	-0.40 ▼	-1.47	27,600	28,000	27,200	546,470	14,863,984,000
28/07/2022	27,600	0.60 ▲	2.17	27,000	28,200	27,000	919,720	25,384,272,000
27/07/2022	27,000	0.45 ▲	1.67	26,550	27,000	26,250	159,820	4,315,140,000
26/07/2022	26,550	-0.05 ▼	-0.19	26,600	26,900	26,500	216,600	5,750,730,000
25/07/2022	26,600	-0.30 ▼	-1.13	26,900	27,100	26,600	222,010	5,905,466,000
24/07/2022	26,900	-0.60 ▼	-2.23	27,500	27,650	26,900	325,300	8,750,570,000
22/07/2022	26,900	-0.60 ▼	-2.23	27,500	27,650	26,900	325,300	8,750,570,000
21/07/2022	27,500	0.45 ▲	1.64	27,050	27,500	27,050	482,470	13,267,925,000
20/07/2022	27,050	0.50 ▲	1.85	26,550	27,350	26,600	431,640	11,675,862,000
19/07/2022	26,550	-0.35 ▼	-1.32	26,900	26,900	26,300	270,290	7,176,199,500
18/07/2022	26,900	-0.10 ▼	-0.37	27,000	27,200	26,900	347,650	9,351,785,000
17/07/2022	27,000	0.00 ■■	0.00	27,000	27,500	27,000	702,430	18,965,610,000
15/07/2022	27,000	0.00 ■■	0.00	27,000	27,500	27,000	702,430	18,965,610,000
14/07/2022	27,000	0.45 ▲	1.67	26,550	27,200	26,300	526,230	14,208,210,000
13/07/2022	26,550	0.85 ▲	3.20	25,700	26,950	25,750	386,890	10,271,929,500
12/07/2022	25,700	0.20 ▲	0.78	25,500	26,000	25,400	361,550	9,291,835,000
11/07/2022	25,500	-0.40 ▼	-1.57	25,900	25,850	25,450	243,230	6,202,365,000
10/07/2022	25,900	-0.40 ▼	-1.54	26,300	26,650	25,750	265,530	6,877,227,000
08/07/2022	25,900	-0.40 ▼	-1.54	26,300	26,650	25,750	265,530	6,877,227,000
07/07/2022	26,300	0.45 ▲	1.71	25,850	26,800	25,800	333,350	8,767,105,000
06/07/2022	25,850	-1.15 ▼	-4.45	27,000	26,900	25,800	421,140	10,886,469,000
05/07/2022	27,000	0.40 ▲	1.48	26,600	27,500	26,550	493,490	13,324,230,000
04/07/2022	26,600	-0.35 ▼	-1.32	26,950	27,150	26,600	400,920	10,664,472,000
01/07/2022	26,950	0.80 ▲	2.97	26,150	27,000	25,550	353,440	9,525,208,000
30/06/2022	26,150	-0.70 ▼	-2.68	26,850	26,950	26,100	299,680	7,836,632,000
29/06/2022	26,850	0.15 ▲	0.56	26,700	27,000	26,550	376,910	10,120,033,500
28/06/2022	26,700	1.10 ▲	4.12	25,600	27,350	24,950	884,300	23,610,810,000
27/06/2022	25,600	0.85 ▲	3.32	24,750	25,650	24,700	389,780	9,978,368,000
24/06/2022	24,750	-0.50 ▼	-2.02	25,250	25,500	24,700	294,500	7,288,875,000
23/06/2022	25,250	1.65 ▲	6.53	23,600	25,250	23,500	466,910	11,789,477,500
22/06/2022	23,600	0.55 ▲	2.33	23,050	24,000	23,350	277,250	6,543,100,000
21/06/2022	23,050	0.45 ▲	1.95	22,600	23,550	22,500	458,840	10,576,262,000
20/06/2022	22,600	-0.95 ▼	-4.20	23,550	23,850	22,600	473,390	10,698,614,000
17/06/2022	23,550	-1.15 ▼	-4.88	24,700	24,150	23,050	315,180	7,422,489,000
16/06/2022	24,700	0.20 ▲	0.81	24,500	25,200	24,500	221,670	5,475,249,000
15/06/2022	24,500	-0.75 ▼	-3.06	25,250	25,400	24,050	320,540	7,853,230,000
14/06/2022	25,250	0.00 ■■	0.00	25,250	25,750	24,700	286,670	7,238,417,500
13/06/2022	25,250	-1.85 ▼	-7.33	27,100	26,600	25,250	690,660	17,439,165,000
12/06/2022	27,100	-0.60 ▼	-2.21	27,700	27,600	27,100	309,640	8,391,244,000
10/06/2022	27,100	-0.60 ▼	-2.21	27,700	27,600	27,100	309,640	8,391,244,000
09/06/2022	27,700	0.00 ■■	0.00	27,700	27,900	27,500	257,470	7,131,919,000
08/06/2022	27,700	0.30 ▲	1.08	27,400	28,100	27,300	533,340	14,773,518,000
07/06/2022	27,400	0.20 ▲	0.73	27,200	27,400	26,500	288,950	7,917,230,000
06/06/2022	27,200	-0.20 ▼	-0.74	27,400	27,750	27,200	375,610	10,216,592,000
05/06/2022	29,300	1.55 ▲	5.29	27,750	27,600	26,850	93,700	2,745,410,000
03/06/2022	27,400	-0.35 ▼	-1.28	27,750	27,600	26,850	221,950	6,081,430,000
02/06/2022	27,750	0.00 ■■	0.00	27,750	28,000	27,300	439,190	12,187,522,500
01/06/2022	27,750	-0.15 ▼	-0.54	27,900	28,000	27,500	413,720	11,480,730,000
31/05/2022	27,900	0.60 ▲	2.15	27,300	27,950	27,000	605,750	16,900,425,000
30/05/2022	27,300	0.30 ▲	1.10	27,000	27,400	27,000	281,840	7,694,232,000
29/05/2022	27,000	0.30 ▲	1.11	26,700	27,250	26,700	392,920	10,608,840,000
27/05/2022	27,000	0.30 ▲	1.11	26,700	27,250	26,700	392,920	10,608,840,000
26/05/2022	26,700	-0.20 ▼	-0.75	26,900	27,250	26,550	378,060	10,094,202,000
25/05/2022	26,900	0.90 ▲	3.35	26,000	27,000	26,000	450,200	12,110,380,000
24/05/2022	26,000	1.00 ▲	3.85	25,000	26,000	25,000	444,910	11,567,660,000
23/05/2022	25,000	-0.90 ▼	-3.60	25,900	26,200	25,000	420,880	10,522,000,000
22/05/2022	25,900	-0.20 ▼	-0.77	26,100	26,450	25,850	505,180	13,084,162,000
20/05/2022	25,900	-0.20 ▼	-0.77	26,100	26,450	25,850	505,180	13,084,162,000
19/05/2022	26,100	-0.50 ▼	-1.92	26,600	26,400	25,800	427,010	11,144,961,000
18/05/2022	26,600	0.35 ▲	1.32	26,250	27,250	26,300	642,650	17,094,490,000
17/05/2022	26,250	1.70 ▲	6.48	24,550	26,250	24,400	590,920	15,511,650,000
16/05/2022	24,550	0.65 ▲	2.65	23,900	25,350	24,500	522,340	12,823,447,000
13/05/2022	23,900	-1.10 ▼	-4.60	25,000	25,150	23,500	803,440	19,202,216,000
12/05/2022	25,000	-1.70 ▼	-6.80	26,700	26,600	24,850	637,080	15,927,000,000
11/05/2022	26,700	1.50 ▲	5.62	25,200	26,900	25,200	566,710	15,131,157,000
10/05/2022	25,200	0.05 ▲	0.20	25,150	25,300	24,000	649,440	16,365,888,000
09/05/2022	25,150	-1.85 ▼	-7.36	27,000	26,800	25,150	543,280	13,663,492,000
29/04/2022	27,750	-0.45 ▼	-1.62	28,200	28,350	27,750	594,720	16,503,480,000
28/04/2022	28,200	-0.10 ▼	-0.35	28,300	28,450	27,950	207,230	5,843,886,000
27/04/2022	28,300	0.65 ▲	2.30	27,650	28,300	27,500	338,080	9,567,664,000
26/04/2022	27,650	0.30 ▲	1.08	27,350	27,750	25,500	597,760	16,528,064,000
25/04/2022	27,350	-2.05 ▼	-7.50	29,400	29,350	27,350	628,560	17,191,116,000
23/04/2022	29,400	0.40 ▲	1.36	29,000	29,600	28,900	358,520	10,540,488,000
22/04/2022	29,400	0.40 ▲	1.36	29,000	29,600	28,900	358,520	10,540,488,000
21/04/2022	29,000	0.30 ▲	1.03	28,700	29,500	28,400	530,700	15,390,300,000
20/04/2022	28,700	-0.05 ▼	-0.17	28,750	29,300	28,550	425,930	12,224,191,000
19/04/2022	28,750	-0.45 ▼	-1.57	29,200	29,900	28,750	463,710	13,331,662,500
18/04/2022	29,200	-1.80 ▼	-6.16	31,000	30,900	29,200	840,380	24,539,096,000
16/04/2022	31,000	-0.20 ▼	-0.65	31,200	31,450	30,900	507,390	15,729,090,000
15/04/2022	31,000	-0.20 ▼	-0.65	31,200	31,450	30,900	507,390	15,729,090,000
14/04/2022	31,200	-0.30 ▼	-0.96	31,500	31,900	31,150	292,920	9,139,104,000
13/04/2022	31,500	0.50 ▲	1.59	31,000	31,650	31,200	418,740	13,190,310,000
12/04/2022	31,000	-1.05 ▼	-3.39	32,050	32,200	31,000	569,000	17,639,000,000
08/04/2022	32,050	-0.50 ▼	-1.56	32,550	32,550	32,050	533,150	17,087,457,500
07/04/2022	32,550	-0.05 ▼	-0.15	32,600	33,000	32,350	608,030	19,791,376,500
06/04/2022	32,600	0.25 ▲	0.77	32,350	32,650	32,100	577,480	18,825,848,000
05/04/2022	32,350	-0.50 ▼	-1.55	32,850	32,800	32,350	607,510	19,652,948,500
04/04/2022	32,850	-0.20 ▼	-0.61	33,050	33,400	32,850	667,350	21,922,447,500
01/04/2022	33,050	0.60 ▲	1.82	32,450	33,150	32,450	866,000	28,621,300,000
31/03/2022	32,450	0.40 ▲	1.23	32,050	32,600	32,100	479,380	15,555,881,000
30/03/2022	32,050	0.05 ▲	0.16	32,000	32,550	31,850	503,820	16,147,431,000
29/03/2022	32,000	0.20 ▲	0.63	31,800	32,100	31,900	298,290	9,545,280,000
28/03/2022	31,800	-0.40 ▼	-1.26	32,200	32,550	31,800	638,070	20,290,626,000
25/03/2022	32,200	-0.35 ▼	-1.09	32,550	32,700	32,100	555,520	17,887,744,000
24/03/2022	32,550	-0.30 ▼	-0.92	32,850	32,900	32,550	449,010	14,615,275,500
23/03/2022	32,850	-0.15 ▼	-0.46	33,000	33,450	32,850	402,070	13,207,999,500
22/03/2022	33,000	0.15 ▲	0.45	32,850	33,250	32,800	609,130	20,101,290,000
21/03/2022	32,850	0.05 ▲	0.15	32,800	32,950	32,550	344,730	11,324,380,500
18/03/2022	32,800	0.10 ▲	0.30	32,700	33,200	32,800	422,420	13,855,376,000
17/03/2022	32,700	0.70 ▲	2.14	32,000	32,950	32,200	835,090	27,307,443,000
16/03/2022	32,000	0.05 ▲	0.16	31,950	32,350	32,000	433,900	13,884,800,000
15/03/2022	31,950	0.05 ▲	0.16	31,900	32,250	31,850	368,300	11,767,185,000
14/03/2022	31,900	-0.35 ▼	-1.10	32,250	32,400	31,800	498,240	15,893,856,000
11/03/2022	32,250	0.15 ▲	0.47	32,100	32,400	32,050	373,300	12,038,925,000
10/03/2022	32,100	0.10 ▲	0.31	32,000	32,700	32,100	381,050	12,231,705,000
09/03/2022	32,000	-0.05 ▼	-0.16	32,050	32,350	31,700	573,270	18,344,640,000
08/03/2022	32,050	-0.10 ▼	-0.31	32,150	32,450	31,950	717,500	22,995,875,000
07/03/2022	32,150	-0.60 ▼	-1.87	32,750	32,500	32,100	990,140	31,833,001,000
06/03/2022	32,750	0.15 ▲	0.46	32,600	32,950	32,400	593,380	19,433,195,000
04/03/2022	32,750	0.15 ▲	0.46	32,600	32,950	32,400	593,380	19,433,195,000
03/03/2022	32,600	0.60 ▲	1.84	32,000	32,600	32,050	654,220	21,327,572,000
02/03/2022	32,000	-1.30 ▼	-4.06	33,300	33,250	31,900	2,042,340	65,354,880,000
01/03/2022	33,300	0.15 ▲	0.45	33,150	33,600	33,150	773,730	25,765,209,000
28/02/2022	33,150	-0.70 ▼	-2.11	33,850	33,850	33,150	1,272,100	42,170,115,000
27/02/2022	33,850	0.00 ■■	0.00	33,850	34,300	33,700	1,021,290	34,570,666,500
25/02/2022	33,850	0.00 ■■	0.00	33,850	34,300	33,700	1,021,290	34,570,666,500
24/02/2022	33,850	-1.00 ▼	-2.95	34,850	34,700	33,100	1,647,700	55,774,645,000
23/02/2022	34,850	0.25 ▲	0.72	34,600	35,150	34,700	672,900	23,450,565,000
22/02/2022	34,600	0.20 ▲	0.58	34,400	34,700	33,750	900,380	31,153,148,000
21/02/2022	34,400	-0.20 ▼	-0.58	34,600	34,850	33,800	1,201,860	41,343,984,000
20/02/2022	34,600	-0.30 ▼	-0.87	34,900	34,950	34,550	830,380	28,731,148,000
18/02/2022	34,600	-0.30 ▼	-0.87	34,900	34,950	34,550	830,380	28,731,148,000
17/02/2022	34,900	0.25 ▲	0.72	34,650	35,150	34,650	594,560	20,750,144,000
16/02/2022	34,650	-0.30 ▼	-0.87	34,950	35,400	34,550	785,840	27,229,356,000
15/02/2022	34,950	0.35 ▲	1.00	34,600	35,200	34,500	1,331,040	46,519,848,000
14/02/2022	34,600	-2.20 ▼	-6.36	36,800	36,500	34,600	1,511,830	52,309,318,000
11/02/2022	36,800	0.05 ▲	0.14	36,750	37,300	36,800	1,040,710	38,298,128,000
10/02/2022	36,750	0.40 ▲	1.09	36,350	36,900	36,100	898,960	33,036,780,000
09/02/2022	36,350	-0.15 ▼	-0.41	36,500	37,100	36,350	920,190	33,448,906,500
08/02/2022	36,500	0.20 ▲	0.55	36,300	37,000	36,050	909,710	33,204,415,000
07/02/2022	36,300	-0.60 ▼	-1.65	36,900	37,400	36,300	1,488,320	54,026,016,000
01/02/2022	36,900	0.00 ■■	0.00	36,900	37,400	36,700	872,770	32,205,213,000
31/01/2022	36,900	0.00 ■■	0.00	36,900	37,400	36,700	872,770	32,205,213,000
28/01/2022	36,900	0.00 ■■	0.00	36,900	37,400	36,700	872,770	32,205,213,000
27/01/2022	36,900	-0.75 ▼	-2.03	37,650	37,650	36,700	1,174,040	43,322,076,000
26/01/2022	37,650	0.65 ▲	1.73	37,000	38,200	37,050	2,198,130	82,759,594,500
25/01/2022	37,000	1.35 ▲	3.65	35,650	37,000	35,600	1,885,120	69,749,440,000
24/01/2022	35,650	0.10 ▲	0.28	35,550	36,450	35,350	1,747,540	62,299,801,000
21/01/2022	35,550	0.45 ▲	1.27	35,100	36,500	34,800	1,542,460	54,834,453,000
20/01/2022	34,500	0.70 ▲	2.03	33,800	34,500	33,100	1,038,910	35,842,395,000
19/01/2022	34,200	-0.35 ▼	-1.02	34,550	35,150	33,750	858,100	29,347,020,000
18/01/2022	35,200	0.20 ▲	0.57	35,000	35,650	34,300	1,191,250	41,932,000,000
17/01/2022	36,100	0.65 ▲	1.80	35,450	36,750	35,400	1,985,240	71,667,164,000
16/01/2022	35,450	0.30 ▲	0.85	35,150	35,800	34,600	925,850	32,821,382,500
14/01/2022	35,450	0.30 ▲	0.85	35,150	35,800	34,600	925,850	32,821,382,500
13/01/2022	35,150	1.00 ▲	2.84	34,150	36,200	34,150	3,512,210	123,454,181,500
12/01/2022	34,150	1.15 ▲	3.37	33,000	34,200	32,250	1,278,180	43,649,847,000
11/01/2022	33,000	-0.30 ▼	-0.91	33,300	33,700	32,750	706,140	23,302,620,000
10/01/2022	33,300	0.10 ▲	0.30	33,200	33,650	33,050	830,640	27,660,312,000
09/01/2022	33,200	-0.80 ▼	-2.41	34,000	34,450	33,100	1,241,240	41,209,168,000
07/01/2022	33,200	-0.80 ▼	-2.41	34,000	34,450	33,100	1,241,240	41,209,168,000
06/01/2022	34,000	0.00 ■■	0.00	34,750	34,550	33,850	1,175,380	39,962,920,000
05/01/2022	34,750	0.00 ■■	0.00	34,750	35,200	34,700	1,044,380	36,292,205,000
04/01/2022	34,750	0.85 ▲	2.45	33,900	34,950	34,200	1,203,130	41,808,767,500
03/01/2022	33,000	-0.80 ▼	-2.42	33,800	34,200	33,000	982,810	32,432,730,000
31/12/2021	33,900	0.10 ▲	0.29	33,800	34,900	33,900	1,325,930	44,949,027,000
30/12/2021	33,800	-0.35 ▼	-1.04	34,150	34,400	33,800	628,930	21,257,834,000
29/12/2021	34,150	0.25 ▲	0.73	33,900	34,450	33,900	1,022,600	34,921,790,000
23/12/2021	31,650	-0.35 ▼	-1.11	32,000	32,250	31,550	934,230	29,568,379,500
22/12/2021	31,650	-0.35 ▼	-1.11	32,000	32,250	31,550	934,230	29,568,379,500
21/12/2021	32,000	-0.45 ▼	-1.41	32,450	32,700	32,000	686,070	21,954,240,000
20/12/2021	32,450	-0.50 ▼	-1.54	32,950	33,000	32,400	491,950	15,963,777,500
17/12/2021	32,950	0.45 ▲	1.37	32,500	33,200	32,300	803,720	26,482,574,000
16/12/2021	32,500	0.25 ▲	0.77	32,250	32,700	32,200	667,590	21,696,675,000
15/12/2021	32,250	-0.15 ▼	-0.47	32,400	32,700	32,200	539,990	17,414,677,500
14/12/2021	32,400	-0.30 ▼	-0.93	32,700	33,050	32,350	728,180	23,593,032,000
13/12/2021	33,500	-0.05 ▼	-0.15	33,550	34,100	33,500	811,660	27,190,610,000
12/12/2021	33,550	-0.20 ▼	-0.60	33,750	34,200	33,500	590,560	19,813,288,000
10/12/2021	33,550	-0.20 ▼	-0.60	33,750	34,200	33,500	590,560	19,813,288,000
09/12/2021	33,750	0.75 ▲	2.22	33,000	33,750	32,900	594,340	20,058,975,000
08/12/2021	33,000	0.30 ▲	0.91	32,700	33,250	32,700	639,470	21,102,510,000
07/12/2021	32,700	0.60 ▲	1.83	32,100	32,900	32,350	631,960	20,665,092,000
06/12/2021	32,100	-0.90 ▼	-2.80	33,000	33,350	31,600	1,285,120	41,252,352,000
04/12/2021	33,000	-0.80 ▼	-2.42	33,800	34,200	33,000	982,810	32,432,730,000
03/12/2021	33,000	-0.80 ▼	-2.42	33,800	34,200	33,000	982,810	32,432,730,000
02/12/2021	33,800	-0.20 ▼	-0.59	34,000	34,750	33,800	785,620	26,553,956,000
01/12/2021	34,000	0.45 ▲	1.32	33,550	34,000	33,250	908,270	30,881,180,000
30/11/2021	33,550	-0.70 ▼	-2.09	34,250	35,100	33,300	1,106,780	37,132,469,000
29/11/2021	34,250	-0.05 ▼	-0.15	34,300	34,700	33,550	1,376,370	47,140,672,500
28/11/2021	34,300	-0.85 ▼	-2.48	35,150	35,450	34,100	1,520,380	52,149,034,000
26/11/2021	34,300	-0.85 ▼	-2.48	35,150	35,450	34,100	1,520,380	52,149,034,000
25/11/2021	35,150	-0.25 ▼	-0.71	35,400	35,800	35,050	1,425,050	50,090,507,500
24/11/2021	35,400	1.30 ▲	3.67	34,100	35,400	34,050	2,547,680	90,187,872,000
23/11/2021	34,100	-0.40 ▼	-1.17	34,500	34,450	33,700	985,430	33,603,163,000
22/11/2021	34,500	1.70 ▲	4.93	32,800	34,850	33,000	2,785,320	96,093,540,000
19/11/2021	32,800	0.65 ▲	1.98	32,150	33,200	32,150	2,168,210	71,117,288,000
18/11/2021	32,150	-0.10 ▼	-0.31	32,250	32,500	31,900	993,280	31,933,952,000
17/11/2021	32,250	-0.15 ▼	-0.47	32,400	32,500	32,150	672,360	21,683,610,000
16/11/2021	32,400	-0.10 ▼	-0.31	32,500	32,750	32,200	884,090	28,644,516,000
15/11/2021	32,500	-0.20 ▼	-0.62	32,700	33,150	32,250	955,340	31,048,550,000
14/11/2021	34,950	3.00 ▲	8.58	31,950	32,700	31,600	196,850	6,879,907,500
12/11/2021	32,700	0.75 ▲	2.29	31,950	32,700	31,600	1,087,190	35,551,113,000
11/11/2021	31,950	-0.55 ▼	-1.72	32,500	32,500	31,500	1,402,000	44,793,900,000
10/11/2021	32,500	-0.45 ▼	-1.38	32,950	33,100	32,500	851,290	27,666,925,000
09/11/2021	32,950	0.15 ▲	0.46	32,800	33,350	32,750	1,559,210	51,375,969,500
08/11/2021	32,800	0.10 ▲	0.30	32,700	32,950	32,000	1,121,880	36,797,664,000
07/11/2021	32,700	0.10 ▲	0.31	32,600	32,800	32,200	1,049,130	34,306,551,000
05/11/2021	32,700	0.10 ▲	0.31	32,600	32,800	32,200	1,049,130	34,306,551,000
04/11/2021	33,000	0.60 ▲	1.82	32,400	33,250	32,350	2,078,060	68,575,980,000
03/11/2021	33,000	0.60 ▲	1.82	32,400	33,250	32,350	2,078,060	68,575,980,000
02/11/2021	32,400	0.20 ▲	0.62	32,200	32,600	32,050	1,182,170	38,302,308,000
01/11/2021	32,200	0.70 ▲	2.17	31,500	32,400	31,600	1,797,600	57,882,720,000
31/10/2021	31,500	0.20 ▲	0.63	31,300	31,750	31,250	1,301,740	41,004,810,000
29/10/2021	31,500	0.20 ▲	0.63	31,300	31,750	31,250	1,301,740	41,004,810,000
28/10/2021	31,300	0.20 ▲	0.64	31,100	31,400	31,000	1,439,630	45,060,419,000
27/10/2021	31,100	1.20 ▲	3.86	29,900	31,200	29,950	1,960,750	60,979,325,000
26/10/2021	29,900	0.10 ▲	0.33	29,900	30,300	29,700	596,300	17,829,370,000
25/10/2021	29,900	0.25 ▲	0.84	29,650	30,150	29,350	816,880	24,424,712,000
23/10/2021	29,650	-0.10 ▼	-0.34	29,750	29,900	29,650	427,380	12,671,817,000
22/10/2021	29,650	-0.10 ▼	-0.34	29,750	29,900	29,650	427,380	12,671,817,000
21/10/2021	29,750	-0.25 ▼	-0.84	30,000	30,100	29,750	736,750	21,918,312,500
20/10/2021	30,000	-0.30 ▼	-1.00	30,300	30,400	29,550	926,400	27,792,000,000
19/10/2021	30,300	0.10 ▲	0.33	30,200	30,550	30,200	692,090	20,970,327,000
18/10/2021	30,200	-0.45 ▼	-1.49	30,650	30,850	30,150	975,840	29,470,368,000
16/10/2021	30,650	0.05 ▲	0.16	30,600	30,950	30,500	824,580	25,273,377,000
15/10/2021	30,650	0.05 ▲	0.16	30,600	30,950	30,500	824,580	25,273,377,000
14/10/2021	30,600	-0.10 ▼	-0.33	30,700	30,900	30,500	852,970	26,100,882,000
13/10/2021	30,700	-0.10 ▼	-0.33	30,800	31,300	30,700	701,320	21,530,524,000
12/10/2021	30,800	-0.20 ▼	-0.65	31,000	31,500	30,750	1,081,580	33,312,664,000
11/10/2021	31,000	1.55 ▲	5.00	29,450	31,000	29,600	1,694,080	52,516,480,000
08/10/2021	29,450	0.10 ▲	0.34	29,350	29,650	29,350	660,350	19,447,307,500
07/10/2021	29,350	0.05 ▲	0.17	29,300	29,650	29,250	791,840	23,240,504,000
06/10/2021	29,300	-0.20 ▼	-0.68	29,500	29,800	29,050	688,560	20,174,808,000
05/10/2021	29,500	0.80 ▲	2.71	28,700	29,550	29,000	871,230	25,701,285,000
04/10/2021	28,700	-1.05 ▼	-3.66	29,750	29,700	28,700	2,018,190	57,922,053,000
01/10/2021	29,750	-0.65 ▼	-2.18	30,400	30,550	29,700	1,209,400	35,979,650,000
30/09/2021	30,400	0.10 ▲	0.33	30,400	30,850	30,400	671,700	20,419,680,000
29/09/2021	30,400	-0.55 ▼	-1.81	30,950	31,000	30,350	1,028,150	31,255,760,000
28/09/2021	30,950	-0.05 ▼	-0.16	31,000	31,050	30,700	672,590	20,816,660,500
27/09/2021	31,000	-0.70 ▼	-2.26	31,700	31,900	31,000	775,840	24,051,040,000
26/09/2021	31,700	0.10 ▲	0.32	31,600	31,900	31,600	634,750	20,121,575,000
24/09/2021	31,700	0.10 ▲	0.32	31,600	31,900	31,600	634,750	20,121,575,000
23/09/2021	31,600	0.25 ▲	0.79	31,350	31,900	31,400	817,440	25,831,104,000
22/09/2021	31,350	-0.15 ▼	-0.48	31,500	31,550	31,150	771,410	24,183,703,500
21/09/2021	31,500	-0.35 ▼	-1.11	31,850	31,700	31,300	813,620	25,629,030,000
20/09/2021	31,850	0.05 ▲	0.16	31,800	32,300	31,850	874,110	27,840,403,500
17/09/2021	31,800	0.15 ▲	0.47	31,650	32,150	31,700	683,330	21,729,894,000
16/09/2021	31,650	0.50 ▲	1.58	31,150	32,050	31,400	637,260	20,169,279,000
15/09/2021	31,150	-0.05 ▼	-0.16	31,200	31,500	31,000	712,840	22,204,966,000
14/09/2021	31,200	-0.65 ▼	-2.08	31,850	32,050	31,200	899,670	28,069,704,000
13/09/2021	31,850	-0.45 ▼	-1.41	32,300	32,350	31,800	845,840	26,940,004,000
11/09/2021	32,300	-0.10 ▼	-0.31	32,400	32,700	32,300	665,320	21,489,836,000
10/09/2021	32,300	-0.10 ▼	-0.31	32,400	32,700	32,300	665,320	21,489,836,000
09/09/2021	32,400	0.25 ▲	0.77	32,150	32,400	32,100	764,690	24,775,956,000
08/09/2021	32,150	-0.50 ▼	-1.56	32,650	33,050	32,000	835,600	26,864,540,000
07/09/2021	32,650	0.60 ▲	1.84	32,050	32,950	32,150	1,081,760	35,319,464,000
06/09/2021	32,050	0.05 ▲	0.16	32,050	32,300	31,800	1,137,750	36,464,887,500
05/09/2021	34,200	0.45 ▲	1.32	33,750	34,100	33,250	1,335,490	45,673,758,000
03/09/2021	34,100	0.35 ▲	1.03	33,750	34,100	33,250	2,228,260	75,983,666,000
01/09/2021	32,050	0.25 ▲	0.78	31,800	32,300	31,600	1,529,430	49,018,231,500
31/08/2021	31,800	-0.50 ▼	-1.57	32,300	32,550	31,800	1,156,760	36,784,968,000
30/08/2021	32,300	1.15 ▲	3.56	31,150	32,300	31,300	1,323,880	42,761,324,000
27/08/2021	31,150	-0.05 ▼	-0.16	31,200	31,200	30,100	1,988,890	61,953,923,500
26/08/2021	31,200	-0.95 ▼	-3.04	32,150	32,700	31,100	2,109,720	65,823,264,000
25/08/2021	32,150	-0.60 ▼	-1.87	32,750	32,800	31,700	1,820,680	58,534,862,000
24/08/2021	32,750	0.05 ▲	0.15	32,700	33,200	32,650	1,117,850	36,609,587,500
23/08/2021	32,700	0.05 ▲	0.15	32,700	33,450	32,650	1,969,600	64,405,920,000
20/08/2021	32,700	-1.60 ▼	-4.89	34,300	34,750	32,000	2,343,190	76,622,313,000
19/08/2021	34,300	-0.20 ▼	-0.58	34,500	34,500	34,150	1,137,220	39,006,646,000
18/08/2021	34,500	-0.10 ▼	-0.29	34,600	34,800	34,300	1,114,520	38,450,940,000
17/08/2021	34,600	-0.50 ▼	-1.45	35,100	35,500	34,550	1,192,820	41,271,572,000
16/08/2021	35,100	0.80 ▲	2.28	34,300	35,450	34,100	2,166,250	76,035,375,000
13/08/2021	34,300	-0.10 ▼	-0.29	34,400	34,600	33,700	1,221,130	41,884,759,000
12/08/2021	34,400	0.10 ▲	0.29	34,300	34,750	34,300	1,311,770	45,124,888,000
11/08/2021	34,300	-0.35 ▼	-1.02	34,650	35,100	34,300	1,730,450	59,354,435,000
10/08/2021	34,650	0.10 ▲	0.29	34,550	34,950	34,450	1,203,570	41,703,700,500
09/08/2021	34,550	0.40 ▲	1.16	34,150	34,600	33,950	1,549,880	53,548,354,000
06/08/2021	34,150	-0.05 ▼	-0.15	34,200	34,900	34,100	1,894,190	64,686,588,500
05/08/2021	34,200	0.20 ▲	0.58	34,000	34,200	33,600	1,335,490	45,673,758,000
04/08/2021	34,000	-0.10 ▼	-0.29	34,100	34,450	33,900	1,529,380	51,998,920,000
03/08/2021	34,100	0.35 ▲	1.03	33,750	34,100	33,250	2,228,260	75,983,666,000
02/08/2021	33,750	-0.65 ▼	-1.93	34,400	34,200	33,650	2,510,490	84,729,037,500
30/07/2021	34,400	0.50 ▲	1.45	33,900	34,700	33,950	2,077,930	71,480,792,000
29/07/2021	33,900	1.00 ▲	2.95	32,900	34,150	33,200	1,702,300	57,707,970,000
28/07/2021	32,900	0.40 ▲	1.22	32,500	33,100	32,500	714,980	23,522,842,000
27/07/2021	32,500	0.35 ▲	1.08	32,150	33,350	32,400	1,589,650	51,663,625,000
26/07/2021	32,150	-0.35 ▼	-1.09	32,500	32,500	31,800	1,015,090	32,635,143,500
23/07/2021	32,500	-1.00 ▼	-3.08	33,500	33,700	32,500	1,626,230	52,852,475,000
21/07/2021	32,850	-0.40 ▼	-1.22	33,250	33,850	32,700	979,900	32,189,715,000
20/07/2021	33,250	1.00 ▲	3.01	32,250	33,300	31,650	2,003,480	66,615,710,000
19/07/2021	32,250	-2.40 ▼	-7.44	34,650	33,950	32,250	2,072,710	66,844,897,500
17/07/2021	34,650	-0.35 ▼	-1.01	35,000	35,400	34,650	966,860	33,501,699,000
16/07/2021	34,650	-0.35 ▼	-1.01	35,000	35,400	34,650	966,860	33,501,699,000
15/07/2021	35,000	1.30 ▲	3.71	33,700	35,450	33,600	1,511,020	52,885,700,000
14/07/2021	33,700	-0.90 ▼	-2.67	34,600	35,350	33,700	1,634,970	55,098,489,000
13/07/2021	34,600	-0.40 ▼	-1.16	35,000	35,950	33,800	1,176,600	40,710,360,000
12/07/2021	35,000	-2.60 ▼	-7.43	37,600	37,100	35,000	2,799,640	97,987,400,000
09/07/2021	37,600	-1.00 ▼	-2.66	38,600	38,800	37,000	1,829,810	68,800,856,000
08/07/2021	38,600	-0.45 ▼	-1.17	39,050	40,000	38,600	1,410,910	54,461,126,000
07/07/2021	39,050	1.45 ▲	3.71	37,600	39,200	37,600	2,683,690	104,798,094,500
06/07/2021	48,500	-3.60 ▼	-7.42	52,100	53,200	48,500	2,600,350	126,116,975,000
05/07/2021	52,100	-0.60 ▼	-1.15	52,700	53,000	51,500	1,960,040	102,118,084,000
02/07/2021	52,700	0.30 ▲	0.57	52,400	53,200	52,400	1,654,940	87,215,338,000
01/07/2021	52,400	-0.30 ▼	-0.57	52,700	53,300	51,900	2,924,120	153,223,888,000
30/06/2021	52,700	-1.20 ▼	-2.28	53,900	54,500	52,500	3,136,600	165,298,820,000
29/06/2021	53,900	-0.50 ▼	-0.93	54,400	54,700	53,500	1,864,600	100,501,940,000
28/06/2021	54,400	0.60 ▲	1.10	53,800	54,800	53,800	1,390,950	75,667,680,000
25/06/2021	53,800	0.40 ▲	0.74	53,400	53,800	52,400	1,429,840	76,925,392,000
24/06/2021	53,400	0.70 ▲	1.31	52,700	54,700	53,100	2,459,480	131,336,232,000
23/06/2021	52,700	0.80 ▲	1.52	51,900	53,500	51,900	1,690,630	89,096,201,000
22/06/2021	51,900	1.60 ▲	3.08	50,300	52,400	50,100	2,191,060	113,716,014,000
21/06/2021	50,300	-0.20 ▼	-0.40	51,200	51,500	50,000	1,126,780	56,677,034,000
18/06/2021	51,200	0.70 ▲	1.37	50,500	52,500	51,000	1,321,740	67,673,088,000
17/06/2021	50,500	0.50 ▲	0.99	50,500	51,000	49,400	1,743,070	88,025,035,000
16/06/2021	50,500	-1.60 ▼	-3.17	52,100	51,600	50,500	2,138,060	107,972,030,000
15/06/2021	52,300	-0.20 ▼	-0.38	52,500	53,000	52,100	513,410	26,851,343,000
14/06/2021	52,500	-0.40 ▼	-0.76	52,900	54,000	52,000	1,410,620	74,057,550,000
11/06/2021	52,900	3.40 ▲	6.43	49,500	52,900	49,600	1,795,590	94,986,711,000
10/06/2021	49,500	-1.00 ▼	-2.02	50,500	50,900	49,500	1,155,680	57,206,160,000
09/06/2021	50,500	1.50 ▲	2.97	49,000	51,000	48,500	1,488,570	75,172,785,000
08/06/2021	49,000	-3.00 ▼	-6.12	52,000	52,500	49,000	1,610,050	78,892,450,000
07/06/2021	52,000	-2.00 ▼	-3.85	54,000	53,800	51,000	1,779,480	92,532,960,000
04/06/2021	54,000	0.40 ▲	0.74	53,600	54,900	53,600	1,298,000	70,092,000,000
03/06/2021	53,600	1.60 ▲	2.99	52,000	54,200	52,000	1,747,870	93,685,832,000
02/06/2021	52,000	-0.60 ▼	-1.15	52,600	52,900	51,600	1,483,530	77,143,560,000
01/06/2021	52,600	-0.50 ▼	-0.95	53,100	53,900	52,500	1,072,630	56,420,338,000
31/05/2021	53,100	12.70 ▲	23.92	51,200	53,100	51,000	1,766,320	93,791,592,000
28/05/2021	51,200	1.00 ▲	1.95	50,200	51,300	50,100	1,690,870	86,572,544,000
27/05/2021	50,200	-1.30 ▼	-2.59	51,500	51,700	50,000	1,971,680	98,978,336,000
26/05/2021	51,500	0.40 ▲	0.78	51,100	51,800	50,800	1,386,010	71,379,515,000
25/05/2021	51,100	-0.10 ▼	-0.20	51,200	52,000	51,100	1,087,580	55,575,338,000
24/05/2021	51,200	2.95 ▲	5.76	48,250	51,600	48,600	3,050,490	156,185,088,000
23/05/2021	48,250	-0.65 ▼	-1.35	48,900	49,300	48,200	1,585,300	76,490,725,000
21/05/2021	48,250	-0.65 ▼	-1.35	48,900	49,300	48,200	1,585,300	76,490,725,000
20/05/2021	48,900	0.90 ▲	1.84	48,000	48,900	48,050	1,405,650	68,736,285,000
19/05/2021	48,000	1.45 ▲	3.02	46,550	48,250	46,500	1,747,080	83,859,840,000
18/05/2021	46,550	-0.20 ▼	-0.43	46,750	46,950	46,200	1,765,360	82,177,508,000
17/05/2021	46,750	-0.25 ▼	-0.53	47,000	47,600	46,400	1,702,530	79,593,277,500
16/05/2021	47,000	0.50 ▲	1.06	46,500	47,450	46,650	1,706,260	80,194,220,000
14/05/2021	47,000	0.50 ▲	1.06	46,500	47,450	46,650	1,706,260	80,194,220,000
13/05/2021	46,500	1.50 ▲	3.23	45,000	47,150	44,650	3,402,000	158,193,000,000
12/05/2021	45,000	0.80 ▲	1.78	44,200	45,000	43,850	1,960,280	88,212,600,000
11/05/2021	44,200	-0.60 ▼	-1.36	44,800	44,900	44,200	1,571,780	69,472,676,000
10/05/2021	44,800	1.00 ▲	2.23	43,800	45,100	44,500	2,518,580	112,832,384,000
07/05/2021	43,800	0.90 ▲	2.05	42,900	43,900	42,300	2,558,780	112,074,564,000
06/05/2021	42,900	-0.45 ▼	-1.05	43,350	43,700	42,700	1,992,720	85,487,688,000
05/05/2021	43,350	0.35 ▲	0.81	43,000	44,400	43,350	2,216,590	96,089,176,500
04/05/2021	43,000	2.20 ▲	5.12	40,800	43,000	40,050	2,541,370	109,278,910,000
03/05/2021	43,900	2.85 ▲	6.49	41,050	43,900	38,200	1,134,470	49,803,233,000
30/04/2021	40,800	1.05 ▲	2.57	39,750	40,850	39,750	1,419,540	57,917,232,000
29/04/2021	40,800	1.05 ▲	2.57	39,750	40,850	39,750	1,419,540	57,917,232,000
28/04/2021	39,750	0.10 ▲	0.25	39,650	40,450	39,550	798,650	31,746,337,500
27/04/2021	39,650	-0.05 ▼	-0.13	39,700	40,100	39,300	716,180	28,396,537,000
26/04/2021	39,700	-1.60 ▼	-4.03	41,300	41,300	39,650	1,268,170	50,346,349,000
23/04/2021	41,300	2.15 ▲	5.21	39,150	41,400	39,000	1,755,870	72,517,431,000
22/04/2021	39,150	-2.85 ▼	-7.28	42,000	41,950	39,150	2,142,850	83,892,577,500
21/04/2021	42,000	-0.50 ▼	-1.19	42,500	43,150	41,500	2,324,160	97,614,720,000
20/04/2021	42,000	-0.50 ▼	-1.19	42,500	43,150	41,500	2,324,160	97,614,720,000
19/04/2021	42,500	0.50 ▲	1.18	42,000	42,500	41,300	1,603,200	68,136,000,000
16/04/2021	42,000	-0.20 ▼	-0.48	42,200	43,200	40,800	2,144,180	90,055,560,000
15/04/2021	42,200	-0.55 ▼	-1.30	42,750	43,000	42,000	1,393,830	58,819,626,000
14/04/2021	42,750	0.70 ▲	1.64	42,050	43,000	41,500	1,431,020	61,176,105,000
13/04/2021	42,050	-1.15 ▼	-2.73	43,200	43,500	42,000	1,512,150	63,585,907,500
12/04/2021	43,200	5.00 ▲	11.57	42,500	43,300	42,450	1,350,320	58,333,824,000
09/04/2021	42,500	-0.10 ▼	-0.24	42,600	42,700	42,300	1,465,060	62,265,050,000
08/04/2021	42,600	-0.40 ▼	-0.94	43,000	43,300	42,600	1,165,210	49,637,946,000
07/04/2021	43,000	0.05 ▲	0.12	43,000	43,800	42,800	1,215,070	52,248,010,000
06/04/2021	43,000	1.00 ▲	2.33	42,000	43,550	41,600	2,252,610	96,862,230,000
05/04/2021	42,000	0.70 ▲	1.67	41,300	42,300	41,500	1,621,600	68,107,200,000
02/04/2021	41,300	0.25 ▲	0.61	41,050	41,550	41,000	1,219,880	50,381,044,000
01/04/2021	41,050	0.90 ▲	2.19	40,150	41,350	40,300	1,869,580	76,746,259,000
31/03/2021	40,150	-0.25 ▼	-0.62	40,400	40,850	40,000	1,184,160	47,544,024,000
30/03/2021	40,400	0.40 ▲	0.99	40,000	40,800	39,850	1,115,260	45,056,504,000
29/03/2021	40,000	0.95 ▲	2.38	39,050	40,050	39,300	1,158,980	46,359,200,000
26/03/2021	39,050	-0.35 ▼	-0.90	39,400	39,800	37,800	1,625,240	63,465,622,000
25/03/2021	39,400	0.40 ▲	1.02	39,000	40,150	38,900	1,467,410	57,815,954,000
24/03/2021	39,000	-1.50 ▼	-3.85	40,500	40,450	38,900	1,826,060	71,216,340,000
23/03/2021	40,500	-0.60 ▼	-1.48	41,100	41,250	40,200	1,464,990	59,332,095,000
22/03/2021	41,100	0.65 ▲	1.58	40,450	41,750	40,500	2,068,210	85,003,431,000
19/03/2021	40,450	-0.05 ▼	-0.12	40,500	40,900	40,300	828,720	33,521,724,000
18/03/2021	40,500	0.95 ▲	2.35	39,550	41,450	40,200	1,604,700	64,990,350,000
17/03/2021	39,550	1.85 ▲	4.68	37,700	39,600	37,600	2,368,590	93,677,734,500
16/03/2021	37,700	-0.30 ▼	-0.80	38,000	38,200	37,650	706,160	26,622,232,000
15/03/2021	38,000	0.05 ▲	0.13	37,950	38,200	37,750	676,210	25,695,980,000
12/03/2021	37,950	-0.25 ▼	-0.66	38,200	38,500	37,950	699,750	26,555,512,500
11/03/2021	38,200	0.65 ▲	1.70	37,550	38,450	37,800	763,930	29,182,126,000
10/03/2021	37,550	0.35 ▲	0.93	37,200	37,800	37,050	746,850	28,044,217,500
09/03/2021	37,200	-0.70 ▼	-1.88	37,900	37,900	37,100	1,011,390	37,623,708,000
08/03/2021	37,900	-0.10 ▼	-0.26	38,000	38,600	37,550	757,490	28,708,871,000
05/03/2021	38,000	-0.30 ▼	-0.79	38,300	38,450	37,500	1,015,640	38,594,320,000
04/03/2021	38,300	-0.30 ▼	-0.78	38,600	39,000	37,500	1,031,580	39,509,514,000
03/03/2021	38,600	0.60 ▲	1.55	38,000	38,800	38,300	1,307,430	50,466,798,000
02/03/2021	38,000	-0.10 ▼	-0.26	38,100	38,600	38,000	732,060	27,818,280,000
01/03/2021	38,100	0.85 ▲	2.23	37,250	38,200	37,600	1,395,400	53,164,740,000
26/02/2021	37,250	-0.05 ▼	-0.13	37,300	37,350	36,500	885,100	32,969,975,000
25/02/2021	37,300	-0.20 ▼	-0.54	37,500	37,900	37,050	849,030	31,668,819,000
24/02/2021	37,500	0.45 ▲	1.20	37,050	38,150	37,050	1,425,060	53,439,750,000
23/02/2021	37,050	0.05 ▲	0.13	37,000	37,600	37,000	834,730	30,926,746,500
22/02/2021	37,000	0.05 ▲	0.14	37,000	38,050	36,800	1,134,990	41,994,630,000
19/02/2021	37,000	0.20 ▲	0.54	36,800	37,500	36,100	1,215,460	44,972,020,000
18/02/2021	36,800	-0.05 ▼	-0.14	36,800	37,050	36,300	1,003,230	36,918,864,000
17/02/2021	36,800	1.40 ▲	3.80	35,400	36,800	35,850	989,640	36,418,752,000
10/02/2021	35,400	1.35 ▲	3.81	34,050	35,450	34,000	806,990	28,567,446,000
09/02/2021	35,400	1.35 ▲	3.81	34,050	35,450	34,000	806,990	28,567,446,000
08/02/2021	34,050	-1.75 ▼	-5.14	35,800	36,100	33,900	1,284,530	43,738,246,500
05/02/2021	35,800	1.10 ▲	3.07	34,700	35,800	34,750	849,670	30,418,186,000
05/01/2021	35,800	0.30 ▲	0.84	35,500	35,900	35,200	269,870	9,661,346,000
04/01/2021	35,500	0.95 ▲	2.68	34,550	36,000	34,900	1,404,150	49,847,325,000
01/01/2021	34,550	0.20 ▲	0.58	34,350	34,750	34,350	4,513,160	155,929,678,000
31/12/2020	34,550	0.20 ▲	0.58	34,350	34,750	34,350	4,513,160	155,929,678,000
30/12/2020	34,350	0.20 ▲	0.58	34,150	34,950	34,150	5,580,940	191,705,289,000
29/12/2020	34,150	-0.10 ▼	-0.29	34,300	34,550	34,100	500,981	17,108,501,150
28/12/2020	34,300	-0.40 ▼	-1.17	34,700	35,200	34,200	637,965	21,882,199,500
27/12/2020	34,700	0.80 ▲	2.31	33,950	34,700	33,300	800,691	27,783,977,700
25/12/2020	34,700	0.80 ▲	2.31	33,950	34,700	33,300	800,691	27,783,977,700
24/12/2020	33,950	-0.50 ▼	-1.47	34,500	34,800	32,200	830,778	28,204,913,100
23/12/2020	34,500	-0.30 ▼	-0.87	34,800	35,000	34,400	574,878	19,833,291,000
22/12/2020	34,800	-0.10 ▼	-0.29	34,850	35,400	34,750	643,141	22,381,306,800
21/12/2020	34,850	0.30 ▲	0.86	34,600	35,450	34,500	788,053	27,463,647,050
20/12/2020	34,600	0.50 ▲	1.45	34,100	34,600	34,100	566,048	19,585,260,800
18/12/2020	34,600	0.50 ▲	1.45	34,100	34,600	34,100	566,048	19,585,260,800
17/12/2020	34,100	-1.30 ▼	-3.81	35,400	35,100	34,100	1,432,775	48,857,627,500
16/12/2020	35,400	0.40 ▲	1.13	35,000	35,500	35,100	770,811	27,286,709,400
15/12/2020	35,000	-0.40 ▼	-1.14	35,400	35,400	34,650	1,098,824	38,458,840,000
14/12/2020	35,400	0.60 ▲	1.69	34,750	35,600	34,900	1,084,759	38,400,468,600
13/12/2020	34,750	0.80 ▲	2.30	34,000	34,800	33,950	809,380	28,125,955,000
11/12/2020	34,750	0.80 ▲	2.30	34,000	34,800	33,950	809,380	28,125,955,000
10/12/2020	34,000	-0.50 ▼	-1.47	34,500	34,900	34,000	1,018,875	34,641,750,000
09/12/2020	34,500	0.00 ■■	0.00	34,500	34,900	34,450	814,875	28,113,187,500
08/12/2020	34,500	-0.20 ▼	-0.58	34,700	34,750	34,300	860,499	29,687,215,500
07/12/2020	34,700	0.00 ■■	0.00	34,700	35,100	34,600	731,277	25,375,311,900
04/12/2020	34,650	0.85 ▲	2.45	33,800	34,900	33,900	14,644,860	507,444,399,000
03/12/2020	33,800	0.00 ■■	0.00	33,750	34,050	33,700	625,635	21,146,463,000
02/12/2020	33,750	-0.10 ▼	-0.30	33,900	34,200	33,600	865,737	29,218,623,750
01/12/2020	33,900	0.40 ▲	1.18	33,500	34,000	32,900	971,347	32,928,663,300
30/11/2020	34,050	0.15 ▲	0.44	34,050	34,500	34,000	6,224,220	211,934,691,000
27/11/2020	34,050	0.15 ▲	0.44	34,050	34,500	34,000	6,224,220	211,934,691,000
26/11/2020	34,050	1.05 ▲	3.08	33,000	34,250	32,950	11,623,080	395,765,874,000
25/11/2020	33,000	0.25 ▲	0.76	32,750	33,500	32,900	10,715,800	353,621,400,000
24/11/2020	32,750	-0.15 ▼	-0.46	32,900	33,150	32,500	8,848,310	289,782,152,500
23/11/2020	32,900	-0.30 ▼	-0.91	33,200	33,200	32,600	7,136,380	234,786,902,000
20/11/2020	33,200	-0.10 ▼	-0.30	33,300	33,450	32,950	723,775	24,029,330,000
19/11/2020	33,300	0.50 ▲	1.50	32,750	33,300	32,550	1,359,961	45,286,701,300
18/11/2020	32,750	0.25 ▲	0.76	32,500	32,900	32,350	7,298,690	239,032,097,500
17/11/2020	32,500	0.60 ▲	1.85	31,900	32,650	32,000	870,718	28,298,335,000
16/11/2020	31,900	-0.10 ▼	-0.31	31,950	32,700	31,800	1,577,484	50,321,739,600
13/11/2020	31,950	0.90 ▲	2.82	31,000	32,000	31,200	1,071,241	34,226,149,950
12/11/2020	31,000	0.50 ▲	1.61	30,500	31,250	30,600	560,969	17,390,039,000
11/11/2020	30,500	-0.10 ▼	-0.33	30,600	30,900	30,400	606,387	18,494,803,500
10/11/2020	30,600	-0.30 ▼	-0.98	30,950	31,450	30,600	870,621	26,641,002,600
09/11/2020	30,950	0.70 ▲	2.26	30,250	31,100	30,650	789,082	24,422,087,900
06/11/2020	30,250	0.00 ■■	0.00	30,250	30,650	30,200	538,210	16,280,852,500
05/11/2020	30,250	-0.40 ▼	-1.32	30,600	30,900	30,250	581,081	17,577,700,250
04/11/2020	30,600	0.40 ▲	1.31	30,200	31,000	30,100	715,260	21,886,956,000
03/11/2020	30,200	-0.20 ▼	-0.66	30,400	30,700	30,100	495,776	14,972,435,200
02/11/2020	30,400	1.40 ▲	4.61	29,000	30,400	29,200	519,499	15,792,769,600
30/10/2020	29,000	-0.10 ▼	-0.34	29,100	29,500	28,200	909,927	26,387,883,000
29/10/2020	29,100	-0.80 ▼	-2.75	29,900	30,200	29,100	1,170,893	34,072,986,300
28/10/2020	29,900	-0.90 ▼	-3.01	30,750	30,950	29,900	793,618	23,729,178,200
27/10/2020	30,750	0.30 ▲	0.98	30,500	31,100	30,250	1,122,806	34,526,284,500
26/10/2020	30,500	-1.30 ▼	-4.26	31,800	31,900	30,500	890,463	27,159,121,500
25/10/2020	31,800	-0.20 ▼	-0.63	32,000	32,250	31,600	663,653	21,104,165,400
23/10/2020	31,800	-0.20 ▼	-0.63	32,000	32,250	31,600	663,653	21,104,165,400
22/10/2020	32,000	0.90 ▲	2.81	31,050	32,000	30,800	871,586	27,890,752,000
21/10/2020	31,050	-1.10 ▼	-3.54	32,100	32,450	31,050	919,145	28,539,452,250
20/10/2020	32,100	0.00 ■■	0.00	32,150	32,300	31,700	996,350	31,982,835,000
19/10/2020	32,150	1.00 ▲	3.11	31,150	32,450	31,900	964,868	31,020,506,200
18/10/2020	31,150	1.10 ▲	3.53	30,050	31,450	30,200	1,295,675	40,360,276,250
16/10/2020	31,150	1.10 ▲	3.53	30,050	31,450	30,200	1,295,675	40,360,276,250
15/10/2020	30,050	0.05 ▲	0.17	30,000	30,500	30,000	10,107,170	303,720,458,500
14/10/2020	30,000	-0.60 ▼	-2.00	30,550	30,850	30,000	833,872	25,016,160,000
13/10/2020	30,550	1.50 ▲	4.91	29,100	31,000	28,750	1,092,029	33,361,485,950
12/10/2020	29,100	1.50 ▲	5.15	27,650	29,550	28,750	1,682,734	48,967,559,400
11/10/2020	27,650	0.50 ▲	1.81	27,150	27,800	27,200	1,011,363	27,964,186,950
09/10/2020	27,650	0.50 ▲	1.81	27,150	27,800	27,200	1,011,363	27,964,186,950
08/10/2020	27,150	0.10 ▲	0.37	27,000	27,400	26,800	651,433	17,686,405,950
07/10/2020	27,000	-0.20 ▼	-0.74	27,200	27,750	27,000	835,777	22,565,979,000
06/10/2020	27,200	-0.30 ▼	-1.10	27,500	27,650	27,200	590,908	16,072,697,600
05/10/2020	27,500	0.60 ▲	2.18	26,950	27,650	27,250	593,921	16,332,827,500
04/10/2020	26,950	0.30 ▲	1.11	26,600	27,400	26,300	1,324,183	35,686,731,850
02/10/2020	26,950	0.30 ▲	1.11	26,600	27,400	26,300	1,324,183	35,686,731,850
01/10/2020	26,600	0.10 ▲	0.38	26,550	27,000	26,550	539,111	14,340,352,600
30/09/2020	26,550	-0.10 ▼	-0.38	26,600	26,750	26,250	476,468	12,650,225,400
29/09/2020	26,600	-0.50 ▼	-1.88	27,150	27,400	26,600	595,029	15,827,771,400
28/09/2020	27,150	0.90 ▲	3.31	26,200	27,450	26,400	1,201,492	32,620,507,800
25/09/2020	26,200	0.20 ▲	0.76	26,000	26,200	25,700	463,097	12,133,141,400
24/09/2020	26,000	-0.30 ▼	-1.15	26,250	26,300	25,850	358,260	9,314,760,000
23/09/2020	26,250	0.40 ▲	1.52	25,800	26,600	25,900	641,822	16,847,827,500
22/09/2020	25,800	0.10 ▲	0.39	25,750	25,850	25,500	423,911	10,936,903,800
21/09/2020	25,750	-0.10 ▼	-0.39	25,800	26,150	25,600	507,268	13,062,151,000
18/09/2020	25,800	0.50 ▲	1.94	25,300	25,850	25,400	421,303	10,869,617,400
17/09/2020	25,300	0.10 ▲	0.40	25,200	25,650	25,250	399,628	10,110,588,400
16/09/2020	25,200	-0.20 ▼	-0.79	25,400	25,450	25,150	397,048	10,005,609,600
15/09/2020	25,400	-0.20 ▼	-0.79	25,600	25,750	25,400	326,510	8,293,354,000
14/09/2020	25,600	0.00 ■■	0.00	25,600	26,000	25,550	282,306	7,227,033,600
11/09/2020	25,600	0.30 ▲	1.17	25,300	25,700	25,150	347,247	8,889,523,200
10/09/2020	25,300	0.00 ■■	0.00	25,300	25,650	25,300	265,555	6,718,541,500
09/09/2020	25,300	-0.25 ▼	-0.99	25,550	25,500	25,050	3,872,280	97,968,684,000
08/09/2020	25,550	0.60 ▲	2.35	25,000	25,550	24,800	550,596	14,067,727,800
07/09/2020	25,000	-1.00 ▼	-4.00	26,000	26,150	25,000	802,137	20,053,425,000
04/09/2020	26,000	0.10 ▲	0.38	25,950	26,400	25,600	657,863	17,104,438,000
03/09/2020	25,950	-0.20 ▼	-0.77	26,150	26,600	25,850	834,361	21,651,667,950
02/09/2020	26,150	0.40 ▲	1.53	25,700	26,150	25,600	477,384	12,483,591,600
01/09/2020	26,150	0.40 ▲	1.53	25,700	26,150	25,600	477,384	12,483,591,600
31/08/2020	25,700	0.60 ▲	2.33	25,100	26,200	25,200	735,981	18,914,711,700
28/08/2020	25,100	0.40 ▲	1.59	24,750	25,400	24,800	958,999	24,070,874,900
27/08/2020	24,750	0.10 ▲	0.40	24,700	25,050	24,600	308,528	7,636,068,000
26/08/2020	24,700	0.00 ■■	0.00	24,700	25,100	24,450	679,616	16,786,515,200
25/08/2020	24,700	0.30 ▲	1.21	24,400	24,850	24,400	520,335	12,852,274,500
24/08/2020	24,400	0.10 ▲	0.41	24,300	24,800	24,400	440,784	10,755,129,600
21/08/2020	24,300	1.00 ▲	4.12	23,300	24,400	23,500	957,782	23,274,102,600
20/08/2020	23,300	0.00 ■■	0.00	23,300	23,550	23,250	421,018	9,809,719,400
19/08/2020	23,300	0.10 ▲	0.43	23,200	23,500	23,150	256,005	5,964,916,500
18/08/2020	23,200	-0.30 ▼	-1.29	23,500	23,550	23,100	268,195	6,222,124,000
17/08/2020	23,500	0.00 ■■	0.00	23,500	23,550	23,150	289,814	6,810,629,000
14/08/2020	23,500	-0.30 ▼	-1.28	23,750	23,850	23,250	523,872	12,310,992,000
13/08/2020	23,750	0.40 ▲	1.68	23,400	23,900	23,700	513,127	12,186,766,250
12/08/2020	23,400	0.20 ▲	0.85	23,200	23,800	23,200	436,192	10,206,892,800
11/08/2020	23,200	0.40 ▲	1.72	22,800	23,300	22,800	387,313	8,985,661,600
10/08/2020	22,850	0.10 ▲	0.44	22,750	23,400	22,800	407,019	9,300,384,150
07/08/2020	22,750	0.40 ▲	1.76	22,400	22,900	22,450	387,064	8,805,706,000
06/08/2020	22,400	-0.30 ▼	-1.34	22,650	22,800	22,350	285,986	6,406,086,400
05/08/2020	22,650	0.60 ▲	2.65	22,050	22,700	22,000	457,555	10,363,620,750
04/08/2020	22,050	0.30 ▲	1.36	21,750	22,300	21,900	311,585	6,870,449,250
03/08/2020	21,750	0.60 ▲	2.76	21,200	21,800	21,150	269,249	5,856,165,750
31/07/2020	21,200	-0.20 ▼	-0.94	21,350	21,500	20,900	292,854	6,208,504,800
30/07/2020	21,350	0.50 ▲	2.34	20,850	21,450	21,000	257,482	5,497,240,700
29/07/2020	20,850	-0.80 ▼	-3.84	21,700	21,300	20,400	470,861	9,817,451,850
28/07/2020	21,700	1.00 ▲	4.61	20,700	21,800	21,000	427,852	9,284,388,400
27/07/2020	20,700	-1.60 ▼	-7.73	22,250	21,900	20,700	753,558	15,598,650,600
26/07/2020	22,250	-1.10 ▼	-4.94	23,350	23,250	21,800	846,142	18,826,659,500
24/07/2020	22,250	-1.10 ▼	-4.94	23,350	23,250	21,800	846,142	18,826,659,500
23/07/2020	23,350	0.00 ■■	0.00	23,350	23,500	23,000	298,996	6,981,556,600
22/07/2020	23,350	-0.50 ▼	-2.14	23,850	23,950	23,350	269,850	6,300,997,500
21/07/2020	23,850	0.10 ▲	0.42	23,800	23,950	23,450	274,518	6,547,254,300
20/07/2020	23,800	-0.30 ▼	-1.26	24,100	24,100	23,750	292,397	6,959,048,600
19/07/2020	24,100	0.00 ■■	0.00	24,100	24,300	23,800	345,210	8,319,561,000
17/07/2020	24,100	0.00 ■■	0.00	24,100	24,300	23,800	345,210	8,319,561,000
16/07/2020	24,100	0.00 ■■	0.00	24,100	24,100	23,700	378,083	9,111,800,300
15/07/2020	24,100	0.10 ▲	0.41	24,050	24,350	24,100	263,733	6,355,965,300
14/07/2020	24,050	0.10 ▲	0.42	23,950	24,300	23,800	401,698	9,660,836,900
13/07/2020	23,950	0.10 ▲	0.42	23,800	24,600	23,950	612,728	14,674,835,600
12/07/2020	23,800	-0.30 ▼	-1.26	24,100	24,150	23,550	464,500	11,055,100,000
10/07/2020	23,800	-0.30 ▼	-1.26	24,100	24,150	23,550	464,500	11,055,100,000
09/07/2020	24,100	0.50 ▲	2.07	23,650	24,200	23,550	604,794	14,575,535,400
08/07/2020	23,650	0.20 ▲	0.85	23,450	24,000	23,300	530,463	12,545,449,950
07/07/2020	23,450	0.40 ▲	1.71	23,050	23,700	23,200	665,630	15,609,023,500
06/07/2020	23,050	0.80 ▲	3.47	22,300	23,300	22,450	484,918	11,177,359,900
05/07/2020	22,300	0.00 ■■	0.00	22,300	22,450	22,300	214,996	4,794,410,800
03/07/2020	22,300	0.00 ■■	0.00	22,300	22,450	22,300	214,996	4,794,410,800
02/07/2020	22,300	0.00 ■■	0.00	22,300	22,500	22,100	174,324	3,887,425,200
01/07/2020	22,300	0.80 ▲	3.59	21,550	22,300	21,550	210,436	4,692,722,800
30/06/2020	21,550	-0.30 ▼	-1.39	21,900	22,400	21,400	281,245	6,060,829,750
29/06/2020	21,900	-0.70 ▼	-3.20	22,550	22,550	21,650	460,318	10,080,964,200
28/06/2020	22,550	-0.15 ▼	-0.67	22,700	23,050	22,400	2,337,220	52,704,311,000
26/06/2020	22,550	-0.15 ▼	-0.67	22,700	23,050	22,400	2,337,220	52,704,311,000
25/06/2020	22,700	-0.10 ▼	-0.44	22,800	22,850	22,400	255,018	5,788,908,600
24/06/2020	22,800	-0.40 ▼	-1.75	23,250	23,550	22,700	305,539	6,966,289,200
23/06/2020	23,250	-0.20 ▼	-0.86	23,450	23,550	23,050	289,676	6,734,967,000
22/06/2020	23,450	0.10 ▲	0.43	23,350	23,700	23,250	298,677	7,003,975,650
19/06/2020	23,350	0.50 ▲	2.14	22,900	23,400	22,950	286,525	6,690,358,750
18/06/2020	22,900	-0.10 ▼	-0.44	23,000	23,200	22,700	195,421	4,475,140,900
17/06/2020	23,000	-0.25 ▼	-1.09	23,250	23,250	22,900	2,469,120	56,789,760,000
16/06/2020	23,250	0.90 ▲	3.87	22,300	23,250	22,700	403,446	9,380,119,500
15/06/2020	22,300	-1.00 ▼	-4.48	23,300	23,500	22,100	792,918	17,682,071,400
14/06/2020	23,300	0.40 ▲	1.72	22,950	23,300	22,100	709,430	16,529,719,000
12/06/2020	23,300	0.40 ▲	1.72	22,950	23,300	22,100	709,430	16,529,719,000
11/06/2020	22,950	-1.70 ▼	-7.41	24,650	24,800	22,950	925,776	21,246,559,200
10/06/2020	24,650	0.40 ▲	1.62	24,200	25,000	24,100	824,836	20,332,207,400
09/06/2020	24,100	-0.80 ▼	-3.32	24,900	25,000	24,200	670,238	16,152,735,800
08/06/2020	24,900	0.40 ▲	1.61	24,450	25,200	24,600	705,948	17,578,105,200
06/06/2020	24,450	-0.20 ▼	-0.82	24,650	24,700	24,200	542,430	13,262,413,500
05/06/2020	24,450	-0.20 ▼	-0.82	24,650	24,700	24,200	542,430	13,262,413,500
04/06/2020	24,650	0.60 ▲	2.43	24,000	24,900	24,100	894,573	22,051,224,450
03/06/2020	24,000	0.60 ▲	2.50	23,450	24,050	23,550	690,190	16,564,560,000
02/06/2020	23,450	-0.10 ▼	-0.43	23,500	24,300	23,400	958,841	22,484,821,450
01/06/2020	23,500	1.00 ▲	4.26	22,500	23,500	22,700	712,040	16,732,940,000
31/05/2020	22,500	-0.10 ▼	-0.44	22,550	22,700	22,450	356,163	8,013,667,500
29/05/2020	22,500	-0.10 ▼	-0.44	22,550	22,700	22,450	356,163	8,013,667,500
28/05/2020	22,550	0.20 ▲	0.89	22,400	22,950	22,350	593,611	13,385,928,050
27/05/2020	22,400	-0.80 ▼	-3.57	23,150	23,450	22,400	842,099	18,863,017,600
26/05/2020	23,150	0.10 ▲	0.43	23,050	23,300	22,850	628,298	14,545,098,700
25/05/2020	23,050	0.30 ▲	1.30	22,800	23,350	22,700	673,127	15,515,577,350
24/05/2020	22,800	-0.10 ▼	-0.44	22,950	23,600	22,650	763,785	17,414,298,000
22/05/2020	22,800	-0.10 ▼	-0.44	22,950	23,600	22,650	763,785	17,414,298,000
21/05/2020	22,950	0.60 ▲	2.61	22,300	23,250	22,300	1,061,625	24,364,293,750
20/05/2020	22,300	0.00 ■■	0.00	22,300	22,300	21,900	534,298	11,914,845,400
19/05/2020	22,300	0.90 ▲	4.04	21,350	22,450	21,800	1,102,304	24,581,379,200
18/05/2020	21,350	0.50 ▲	2.34	20,900	21,350	20,700	520,465	11,111,927,750
17/05/2020	20,900	-0.50 ▼	-2.39	21,350	21,600	20,850	730,304	15,263,353,600
15/05/2020	20,900	-0.50 ▼	-2.39	21,350	21,600	20,850	730,304	15,263,353,600
14/05/2020	21,350	-0.30 ▼	-1.41	21,650	21,750	21,350	582,844	12,443,719,400
13/05/2020	21,650	0.00 ■■	0.00	21,650	21,950	21,150	695,900	15,066,235,000
12/05/2020	21,650	0.40 ▲	1.85	21,250	21,800	20,850	657,678	14,238,728,700
11/05/2020	21,250	0.40 ▲	1.88	20,900	21,550	20,900	765,409	16,264,941,250
10/05/2020	20,900	0.50 ▲	2.39	20,400	21,650	20,600	1,266,622	26,472,399,800
08/05/2020	20,900	0.50 ▲	2.39	20,400	21,650	20,600	1,266,622	26,472,399,800
07/05/2020	20,400	0.20 ▲	0.98	20,200	20,650	20,100	752,383	15,348,613,200
06/05/2020	20,200	0.30 ▲	1.49	19,850	20,300	19,550	689,067	13,919,153,400
05/05/2020	19,850	-0.20 ▼	-1.01	20,050	20,150	19,650	297,638	5,908,114,300
04/05/2020	20,050	0.10 ▲	0.50	20,000	20,450	19,550	752,676	15,091,153,800
01/05/2020	20,000	0.90 ▲	4.50	19,050	20,000	19,100	933,727	18,674,540,000
30/04/2020	20,000	0.90 ▲	4.50	19,050	20,000	19,100	933,727	18,674,540,000
29/04/2020	20,000	0.90 ▲	4.50	19,050	20,000	19,100	933,727	18,674,540,000
28/04/2020	19,050	0.20 ▲	1.05	18,850	19,300	18,700	394,284	7,511,110,200
27/04/2020	18,850	-0.30 ▼	-1.59	19,200	19,400	18,850	430,589	8,116,602,650
26/04/2020	19,200	0.00 ■■	0.00	19,200	19,300	19,000	287,110	5,512,512,000
24/04/2020	19,200	0.00 ■■	0.00	19,200	19,300	19,000	287,110	5,512,512,000
23/04/2020	19,200	-0.10 ▼	-0.52	19,250	19,700	19,200	295,011	5,664,211,200
22/04/2020	19,250	0.40 ▲	2.08	18,800	19,700	18,400	636,380	12,250,315,000
21/04/2020	18,800	-1.10 ▼	-5.85	19,850	19,750	18,750	929,989	17,483,793,200
20/04/2020	19,850	-0.30 ▼	-1.51	20,100	20,450	19,850	629,172	12,489,064,200
19/04/2020	20,100	0.30 ▲	1.49	19,800	20,500	20,000	857,872	17,243,227,200
17/04/2020	20,100	0.30 ▲	1.49	19,800	20,500	20,000	857,872	17,243,227,200
16/04/2020	19,800	-0.10 ▼	-0.51	19,850	19,900	19,400	371,032	7,346,433,600
15/04/2020	19,850	0.70 ▲	3.53	19,200	19,950	19,200	675,804	13,414,709,400
14/04/2020	19,200	-0.40 ▼	-2.08	19,600	19,750	18,800	738,991	14,188,627,200
13/04/2020	19,600	0.20 ▲	1.02	19,450	20,000	19,250	418,330	8,199,268,000
12/04/2020	19,450	-0.40 ▼	-2.06	19,800	20,100	19,300	570,098	11,088,406,100
10/04/2020	19,450	-0.40 ▼	-2.06	19,800	20,100	19,300	570,098	11,088,406,100
09/04/2020	19,800	0.10 ▲	0.51	19,700	20,350	19,800	726,528	14,385,254,400
08/04/2020	19,700	-0.20 ▼	-1.02	19,850	20,000	19,100	463,726	9,135,402,200
07/04/2020	19,850	-0.30 ▼	-1.51	20,100	20,250	19,600	725,609	14,403,338,650
06/04/2020	20,100	1.30 ▲	6.47	18,800	20,100	19,000	1,055,701	21,219,590,100
03/04/2020	18,800	0.50 ▲	2.66	18,300	19,000	18,500	462,559	8,696,109,200
02/04/2020	18,300	1.10 ▲	6.01	17,200	18,350	17,000	551,455	10,091,626,500
01/04/2020	18,300	1.10 ▲	6.01	17,200	18,350	17,000	551,455	10,091,626,500
31/03/2020	17,200	-0.50 ▼	-2.91	17,700	18,500	16,600	610,257	10,496,420,400
30/03/2020	17,700	-1.30 ▼	-7.34	19,000	18,000	17,700	733,116	12,976,153,200
29/03/2020	19,000	0.20 ▲	1.05	18,800	19,100	18,700	626,151	11,896,869,000
27/03/2020	19,000	0.20 ▲	1.05	18,800	19,100	18,700	626,151	11,896,869,000
26/03/2020	18,800	-0.80 ▼	-4.26	19,550	19,600	18,800	512,177	9,628,927,600
25/03/2020	19,550	1.30 ▲	6.65	18,300	19,550	18,800	704,104	13,765,233,200
24/03/2020	18,300	-0.10 ▼	-0.55	18,450	18,700	17,650	636,127	11,641,124,100
23/03/2020	18,450	-1.40 ▼	-7.59	19,800	19,000	18,450	644,883	11,898,091,350
22/03/2020	19,800	-0.30 ▼	-1.52	20,100	20,500	19,650	642,682	12,725,103,600
20/03/2020	19,800	-0.30 ▼	-1.52	20,100	20,500	19,650	642,682	12,725,103,600
19/03/2020	20,100	-0.80 ▼	-3.98	20,950	20,600	19,850	472,441	9,496,064,100
18/03/2020	20,950	-0.10 ▼	-0.48	21,000	21,550	20,950	642,447	13,459,264,650
17/03/2020	21,000	0.50 ▲	2.38	20,500	21,200	19,400	794,605	16,686,705,000
16/03/2020	20,500	-1.45 ▼	-7.07	21,950	22,050	20,500	7,506,240	153,877,920,000
14/03/2020	21,950	0.15 ▲	0.68	21,800	22,400	20,300	10,540,670	231,367,706,500
13/03/2020	21,950	0.15 ▲	0.68	21,800	22,400	20,300	10,540,670	231,367,706,500
12/03/2020	21,800	-1.40 ▼	-6.42	23,200	22,400	21,600	11,314,020	246,645,636,000
11/03/2020	23,200	-1.30 ▼	-5.60	24,500	25,000	22,850	8,522,410	197,719,912,000
10/03/2020	24,500	0.50 ▲	2.04	24,000	25,050	23,150	1,107,133	27,124,758,500
09/03/2020	24,000	-1.80 ▼	-7.50	25,800	24,700	24,000	1,077,376	25,857,024,000
07/03/2020	25,800	-0.30 ▼	-1.16	26,150	26,050	25,450	535,334	13,811,617,200
06/03/2020	25,800	-0.30 ▼	-1.16	26,150	26,050	25,450	535,334	13,811,617,200
05/03/2020	26,150	-0.30 ▼	-1.15	26,450	26,850	26,150	599,763	15,683,802,450
04/03/2020	26,450	0.00 ■■	0.00	26,450	26,450	26,000	458,766	12,134,360,700
03/03/2020	26,450	0.90 ▲	3.40	25,500	26,950	25,950	951,411	25,164,820,950
02/03/2020	25,500	-0.30 ▼	-1.18	25,750	26,050	25,400	487,397	12,428,623,500
28/02/2020	25,750	-0.40 ▼	-1.55	26,200	26,050	25,000	789,239	20,322,904,250
27/02/2020	26,200	0.40 ▲	1.53	25,800	26,200	25,600	552,458	14,474,399,600
26/02/2020	25,800	-0.30 ▼	-1.16	26,100	26,200	25,400	622,921	16,071,361,800
25/02/2020	26,100	1.70 ▲	6.51	24,400	26,100	24,350	976,410	25,484,301,000
24/02/2020	24,400	-1.50 ▼	-6.15	25,850	25,400	24,350	1,231,718	30,053,919,200
21/02/2020	25,850	-1.10 ▼	-4.26	26,900	26,900	25,650	1,204,957	31,148,138,450
20/02/2020	26,900	-0.10 ▼	-0.37	27,000	27,700	26,650	901,112	24,239,912,800
19/02/2020	27,000	0.30 ▲	1.11	26,700	27,200	26,800	589,536	15,917,472,000
18/02/2020	26,700	0.10 ▲	0.37	26,550	27,250	26,600	723,154	19,308,211,800
17/02/2020	26,550	-0.30 ▼	-1.13	26,800	27,050	26,400	581,809	15,447,028,950
15/02/2020	26,800	-0.40 ▼	-1.49	27,250	27,350	26,700	610,857	16,370,967,600
14/02/2020	26,800	-0.40 ▼	-1.49	27,250	27,350	26,700	610,857	16,370,967,600
13/02/2020	27,250	0.10 ▲	0.37	27,200	27,600	26,500	948,577	25,848,723,250
12/02/2020	27,200	-0.60 ▼	-2.21	27,750	28,450	27,200	1,039,083	28,263,057,600
11/02/2020	27,750	1.20 ▲	4.32	26,600	27,750	26,850	676,232	18,765,438,000
10/02/2020	26,600	-0.30 ▼	-1.13	26,900	27,300	26,200	628,756	16,724,909,600
09/02/2020	26,900	-0.90 ▼	-3.35	27,750	27,650	26,650	896,035	24,103,341,500
07/02/2020	26,900	-0.90 ▼	-3.35	27,750	27,650	26,650	896,035	24,103,341,500
06/02/2020	27,750	1.20 ▲	4.32	26,550	28,100	26,350	1,056,660	29,322,315,000
05/02/2020	26,550	-0.30 ▼	-1.13	26,900	27,800	26,550	1,173,226	31,149,150,300
04/02/2020	26,900	1.80 ▲	6.69	25,150	26,900	25,350	1,485,277	39,953,951,300
03/02/2020	25,150	0.80 ▲	3.18	24,400	25,200	23,250	1,386,945	34,881,666,750
02/02/2020	24,400	0.00 ■■	0.00	24,350	25,250	24,400	1,181,585	28,830,674,000
31/01/2020	24,400	0.00 ■■	0.00	24,350	25,250	24,400	1,181,585	28,830,674,000
30/01/2020	24,350	-1.30 ▼	-5.34	25,600	25,350	24,000	1,131,920	27,562,252,000
29/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
28/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
27/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
26/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
24/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
23/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
22/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
21/01/2020	25,300	0.20 ▲	0.79	25,100	25,800	25,100	6,063,350	153,402,755,000
20/01/2020	25,100	0.15 ▲	0.60	24,950	25,300	24,750	4,737,420	118,909,242,000
17/01/2020	24,950	0.05 ▲	0.20	24,900	25,400	24,600	6,412,750	159,998,112,500
16/01/2020	24,900	1.30 ▲	5.22	23,600	24,950	23,650	8,002,680	199,266,732,000
15/01/2020	23,600	0.10 ▲	0.42	23,500	23,700	23,250	4,364,850	103,010,460,000
14/01/2020	23,650	0.45 ▲	1.90	23,200	23,800	23,200	3,222,700	76,216,855,000
13/01/2020	23,200	-0.40 ▼	-1.72	23,550	24,000	23,200	531,747	12,336,530,400
10/01/2020	23,550	1.10 ▲	4.67	22,450	24,000	22,500	1,470,183	34,622,809,650
09/01/2020	22,450	0.80 ▲	3.56	21,650	22,600	21,850	859,230	19,289,713,500
08/01/2020	21,650	-0.10 ▼	-0.46	21,700	22,150	21,300	986,430	21,356,209,500
07/01/2020	21,700	0.30 ▲	1.38	21,350	21,850	21,450	416,360	9,035,012,000
06/01/2020	21,350	0.10 ▲	0.47	21,300	21,700	21,100	317,348	6,775,379,800
03/01/2020	21,300	-0.20 ▼	-0.94	21,500	21,850	21,250	362,664	7,724,743,200
02/01/2020	21,500	0.60 ▲	2.79	20,900	21,750	20,850	434,761	9,347,361,500
31/12/2019	20,900	-0.20 ▼	-0.96	21,050	21,200	20,850	174,269	3,642,222,100
30/12/2019	21,050	0.40 ▲	1.90	20,650	21,100	20,650	462,492	9,735,456,600
28/12/2019	20,650	0.00 ■■	0.00	20,600	20,650	20,350	158,906	3,281,408,900
27/12/2019	20,650	0.00 ■■	0.00	20,600	20,650	20,350	158,906	3,281,408,900
26/12/2019	20,600	0.00 ■■	0.00	20,600	20,700	20,450	207,549	4,275,509,400
25/12/2019	20,600	0.00 ■■	0.00	20,600	20,800	20,500	138,128	2,845,436,800
24/12/2019	20,600	0.10 ▲	0.49	20,550	20,650	20,400	125,462	2,584,517,200
23/12/2019	20,550	0.20 ▲	0.97	20,350	20,800	20,400	330,867	6,799,316,850
21/12/2019	20,350	0.20 ▲	0.98	20,150	20,450	20,100	1,068,060	21,735,021,000
20/12/2019	20,350	0.20 ▲	0.98	20,150	20,450	20,100	1,068,060	21,735,021,000
19/12/2019	20,150	0.00 ■■	0.00	20,150	20,300	20,000	133,907	2,698,226,050
18/12/2019	20,150	-0.10 ▼	-0.50	20,250	20,400	20,150	174,682	3,519,842,300
17/12/2019	20,250	-0.10 ▼	-0.49	20,300	20,550	20,250	168,958	3,421,399,500
16/12/2019	20,300	-0.30 ▼	-1.48	20,600	20,600	20,300	143,746	2,918,043,800
14/12/2019	20,600	0.50 ▲	2.43	20,150	20,700	20,250	396,276	8,163,285,600
13/12/2019	20,600	0.50 ▲	2.43	20,150	20,700	20,250	396,276	8,163,285,600
12/12/2019	20,150	0.30 ▲	1.49	19,850	20,250	19,900	190,948	3,847,602,200
11/12/2019	19,850	-0.20 ▼	-1.01	20,050	20,150	19,700	257,027	5,101,985,950
10/12/2019	20,050	-0.10 ▼	-0.50	20,150	20,200	19,950	229,302	4,597,505,100
09/12/2019	20,150	-0.20 ▼	-0.99	20,300	20,350	20,150	219,840	4,429,776,000
07/12/2019	20,300	0.20 ▲	0.99	20,100	20,350	20,050	184,531	3,745,979,300
06/12/2019	20,300	0.20 ▲	0.99	20,100	20,350	20,050	184,531	3,745,979,300
05/12/2019	20,100	-0.30 ▼	-1.49	20,450	20,500	20,100	138,295	2,779,729,500
04/12/2019	20,400	0.80 ▲	3.92	19,600	20,500	19,550	372,773	7,604,569,200
03/12/2019	19,600	-0.20 ▼	-1.02	19,800	20,000	19,500	374,693	7,343,982,800
02/12/2019	19,800	-0.60 ▼	-3.03	20,450	20,450	19,800	393,959	7,800,388,200
29/11/2019	20,450	0.00 ■■	0.00	20,450	20,550	20,250	315,776	6,457,619,200
28/11/2019	20,450	-0.60 ▼	-2.93	21,050	21,050	20,450	363,775	7,439,198,750
27/11/2019	21,050	-0.10 ▼	-0.48	21,200	21,300	21,050	167,025	3,515,876,250
26/11/2019	21,200	0.10 ▲	0.47	21,150	21,250	21,050	212,580	4,506,696,000
25/11/2019	21,150	0.00 ■■	0.00	21,100	21,200	20,900	222,830	4,712,854,500
23/11/2019	21,100	-0.20 ▼	-0.95	21,300	21,450	20,800	406,005	8,566,705,500
22/11/2019	21,100	-0.20 ▼	-0.95	21,300	21,450	20,800	406,005	8,566,705,500
21/11/2019	21,300	0.00 ■■	0.00	21,300	21,500	21,150	474,984	10,117,159,200
20/11/2019	21,300	-0.20 ▼	-0.94	21,500	21,550	21,300	291,479	6,208,502,700
19/11/2019	21,500	0.10 ▲	0.47	21,400	21,600	21,400	370,163	7,958,504,500
18/11/2019	21,400	-0.30 ▼	-1.40	21,700	21,650	21,400	583,022	12,476,670,800
15/11/2019	21,700	0.10 ▲	0.46	21,600	21,900	21,500	251,502	5,457,593,400
14/11/2019	21,600	-0.30 ▼	-1.39	21,850	21,800	21,600	228,167	4,928,407,200
13/11/2019	21,850	-0.10 ▼	-0.46	22,000	22,450	21,600	880,249	19,233,440,650
12/11/2019	22,000	0.10 ▲	0.45	21,950	22,150	21,900	274,649	6,042,278,000
11/11/2019	21,950	-0.40 ▼	-1.82	22,300	22,550	21,950	387,719	8,510,432,050
09/11/2019	22,300	0.10 ▲	0.45	22,250	22,500	22,250	217,575	4,851,922,500
08/11/2019	22,300	0.10 ▲	0.45	22,250	22,500	22,250	217,575	4,851,922,500
07/11/2019	22,250	-0.10 ▼	-0.45	22,300	22,400	22,150	295,968	6,585,288,000
06/11/2019	22,300	-0.10 ▼	-0.45	22,400	22,600	22,300	325,301	7,254,212,300
05/11/2019	22,400	-0.10 ▼	-0.45	22,450	22,550	22,400	265,925	5,956,720,000
04/11/2019	22,300	0.30 ▲	1.35	22,000	22,300	21,850	425,032	9,478,213,600
01/11/2019	22,300	0.30 ▲	1.35	22,000	22,300	21,850	425,032	9,478,213,600
31/10/2019	22,000	-0.10 ▼	-0.45	22,150	22,400	22,000	238,906	5,255,932,000
30/10/2019	22,150	0.10 ▲	0.45	22,050	22,350	22,000	302,900	6,709,235,000
29/10/2019	22,050	0.10 ▲	0.45	22,000	22,450	22,000	326,413	7,197,406,650
28/10/2019	22,000	0.00 ■■	0.00	22,000	22,350	22,000	302,372	6,652,184,000
26/10/2019	22,000	0.50 ▲	2.27	21,500	22,000	21,400	436,276	9,598,072,000
25/10/2019	22,000	0.50 ▲	2.27	21,500	22,000	21,400	436,276	9,598,072,000
24/10/2019	21,500	0.10 ▲	0.47	21,450	21,600	21,400	157,990	3,396,785,000
23/10/2019	21,450	-0.20 ▼	-0.93	21,600	21,800	21,350	194,021	4,161,750,450
22/10/2019	21,600	0.40 ▲	1.85	21,250	21,600	21,250	192,530	4,158,648,000
21/10/2019	21,250	-0.40 ▼	-1.88	21,600	21,600	21,250	351,049	7,459,791,250
18/10/2019	21,600	-0.30 ▼	-1.39	21,900	21,950	21,500	293,847	6,347,095,200
17/10/2019	21,900	0.00 ■■	0.00	21,900	22,000	21,800	332,202	7,275,223,800
16/10/2019	21,900	0.20 ▲	0.91	21,700	22,100	21,800	412,322	9,029,851,800
15/10/2019	21,700	0.00 ■■	0.00	21,700	21,800	21,600	248,932	5,401,824,400
14/10/2019	21,700	0.60 ▲	2.76	21,150	21,950	21,350	709,987	15,406,717,900
11/10/2019	21,150	0.00 ■■	0.00	21,150	21,350	21,150	156,178	3,303,164,700
10/10/2019	21,150	-0.20 ▼	-0.95	21,300	21,400	21,150	228,540	4,833,621,000
09/10/2019	21,300	0.60 ▲	2.82	20,750	21,450	20,800	613,209	13,061,351,700
08/10/2019	20,750	0.20 ▲	0.96	20,550	20,800	20,500	114,582	2,377,576,500
07/10/2019	20,550	-0.10 ▼	-0.49	20,600	20,750	20,550	189,250	3,889,087,500
04/10/2019	20,600	-0.40 ▼	-1.94	21,000	21,050	20,600	218,787	4,507,012,200
03/10/2019	21,000	0.00 ■■	0.00	21,000	21,000	20,750	203,056	4,264,176,000
02/10/2019	21,000	-0.30 ▼	-1.43	21,300	21,400	20,950	231,067	4,852,407,000
01/10/2019	21,300	0.20 ▲	0.94	21,150	21,300	21,050	250,636	5,338,546,800
30/09/2019	21,150	0.00 ■■	0.00	21,150	21,450	21,100	354,307	7,493,593,050
27/09/2019	21,150	0.00 ■■	0.00	21,150	21,300	21,150	240,433	5,085,157,950
26/09/2019	21,150	0.30 ▲	1.42	20,800	21,150	20,900	230,933	4,884,232,950
25/09/2019	20,800	0.10 ▲	0.48	20,750	20,900	20,650	167,257	3,478,945,600
24/09/2019	20,750	-0.30 ▼	-1.45	21,000	21,100	20,750	349,444	7,250,963,000
23/09/2019	21,000	-0.10 ▼	-0.48	21,100	21,250	21,000	235,658	4,948,818,000
20/09/2019	21,100	-0.10 ▼	-0.47	21,250	21,300	21,050	182,991	3,861,110,100
19/09/2019	21,250	0.40 ▲	1.88	20,800	21,300	20,850	469,836	9,984,015,000
18/09/2019	20,800	0.10 ▲	0.48	20,750	21,100	20,650	493,527	10,265,361,600
17/09/2019	20,750	0.00 ■■	0.00	20,750	20,800	20,600	141,364	2,933,303,000
16/09/2019	20,750	-0.10 ▼	-0.48	20,850	21,150	20,700	333,552	6,921,204,000
13/09/2019	20,850	0.70 ▲	3.36	20,150	20,900	20,050	636,605	13,273,214,250
12/09/2019	20,150	0.30 ▲	1.49	19,800	20,200	19,800	107,651	2,169,167,650
11/09/2019	19,800	0.10 ▲	0.51	19,750	19,850	19,700	110,657	2,191,008,600
10/09/2019	20,000	0.05 ▲	0.25	19,950	20,050	19,700	118,640	2,372,800,000
09/09/2019	19,950	0.10 ▲	0.50	19,900	20,050	19,900	111,928	2,232,963,600
06/09/2019	19,900	-0.10 ▼	-0.50	19,950	20,150	19,900	122,475	2,437,252,500
05/09/2019	19,950	-0.10 ▼	-0.50	20,000	20,200	19,950	132,156	2,636,512,200
04/09/2019	20,000	0.10 ▲	0.50	19,950	20,150	19,850	168,183	3,363,660,000
03/09/2019	19,950	-0.30 ▼	-1.50	20,200	20,300	19,950	164,385	3,279,480,750
30/08/2019	20,200	0.00 ■■	0.00	20,200	20,350	20,200	144,390	2,916,678,000
29/08/2019	20,200	-0.10 ▼	-0.50	20,250	20,300	20,100	97,212	1,963,682,400
28/08/2019	20,250	-0.10 ▼	-0.49	20,300	20,350	20,200	91,080	1,844,370,000
27/08/2019	20,300	0.00 ■■	0.00	20,300	20,500	20,200	194,877	3,956,003,100
26/08/2019	20,300	-0.20 ▼	-0.99	20,500	20,400	20,150	344,343	6,990,162,900
23/08/2019	20,500	-0.10 ▼	-0.49	20,600	20,700	20,500	187,213	3,837,866,500
22/08/2019	20,600	-0.10 ▼	-0.49	20,750	20,950	20,600	197,738	4,073,402,800
21/08/2019	20,750	0.10 ▲	0.48	20,600	20,950	20,500	460,173	9,548,589,750
20/08/2019	20,600	0.10 ▲	0.49	20,500	20,650	20,450	218,825	4,507,795,000
19/08/2019	20,550	0.10 ▲	0.49	20,500	20,800	20,500	125,570	2,580,463,500
16/08/2019	20,500	0.10 ▲	0.49	20,400	20,800	20,300	325,515	6,673,057,500
15/08/2019	20,400	-0.10 ▼	-0.49	20,500	20,400	20,100	230,081	4,693,652,400
14/08/2019	20,500	-0.10 ▼	-0.49	20,600	20,850	20,500	270,873	5,552,896,500
13/08/2019	20,600	0.30 ▲	1.46	20,350	20,600	20,150	231,236	4,763,461,600
12/08/2019	20,350	-0.10 ▼	-0.49	20,500	20,550	20,250	229,443	4,669,165,050
09/08/2019	20,500	0.10 ▲	0.49	20,450	20,700	20,350	216,971	4,447,905,500
08/08/2019	20,450	0.30 ▲	1.47	20,200	20,450	20,100	225,732	4,616,219,400
07/08/2019	20,200	0.00 ■■	0.00	20,200	20,400	20,050	142,657	2,881,671,400
06/08/2019	20,200	-0.20 ▼	-0.99	20,350	20,300	19,950	354,680	7,164,536,000
05/08/2019	20,350	0.00 ■■	0.00	20,350	20,450	20,250	281,133	5,721,056,550
02/08/2019	20,350	0.00 ■■	0.00	20,400	20,700	20,150	331,487	6,745,760,450
01/08/2019	20,400	-0.40 ▼	-1.96	20,750	20,800	20,300	280,675	5,725,770,000
31/07/2019	20,750	0.10 ▲	0.48	20,700	20,850	20,650	220,093	4,566,929,750
30/07/2019	20,700	-0.20 ▼	-0.97	20,900	21,150	20,700	254,527	5,268,708,900
29/07/2019	20,900	-0.30 ▼	-1.44	21,200	21,250	20,800	259,188	5,417,029,200
26/07/2019	21,200	-0.10 ▼	-0.47	21,250	21,400	21,200	203,086	4,305,423,200
25/07/2019	21,250	0.00 ■■	0.00	21,250	21,450	21,200	275,724	5,859,135,000
24/07/2019	21,250	-0.40 ▼	-1.88	21,650	21,800	21,250	384,474	8,170,072,500
23/07/2019	21,650	0.00 ■■	0.00	21,600	21,750	21,550	292,325	6,328,836,250
22/07/2019	21,600	-0.30 ▼	-1.39	21,850	22,050	21,550	329,512	7,117,459,200
19/07/2019	21,850	0.20 ▲	0.92	21,650	22,150	21,800	673,650	14,719,252,500
18/07/2019	21,650	-0.30 ▼	-1.39	21,900	21,900	21,650	281,702	6,098,848,300
17/07/2019	21,900	0.20 ▲	0.91	21,700	22,000	21,650	440,665	9,650,563,500
16/07/2019	21,700	0.20 ▲	0.92	21,500	21,750	21,500	520,232	11,289,034,400
15/07/2019	21,500	0.10 ▲	0.47	21,450	21,600	21,350	199,886	4,297,549,000
12/07/2019	21,450	-0.10 ▼	-0.47	21,550	21,750	21,350	341,602	7,327,362,900
11/07/2019	21,550	0.60 ▲	2.78	21,000	21,650	21,100	541,995	11,679,992,250
10/07/2019	21,000	0.10 ▲	0.48	20,950	21,300	21,000	266,609	5,598,789,000
09/07/2019	20,950	0.10 ▲	0.48	20,900	21,100	20,850	243,726	5,106,059,700
08/07/2019	20,900	-0.30 ▼	-1.44	21,150	21,150	20,750	324,761	6,787,504,900
05/07/2019	21,150	0.00 ■■	0.00	21,150	21,450	21,000	318,364	6,733,398,600
04/07/2019	21,150	0.10 ▲	0.47	21,050	21,250	20,950	242,194	5,122,403,100
03/07/2019	21,050	0.30 ▲	1.43	20,800	21,150	20,650	407,112	8,569,707,600
02/07/2019	20,800	-0.10 ▼	-0.48	20,850	21,150	20,750	258,168	5,369,894,400
01/07/2019	20,850	1.40 ▲	6.71	19,500	20,850	20,300	363,653	7,582,165,050
28/06/2019	19,500	-1.20 ▼	-6.15	20,650	20,750	19,500	414,336	8,079,552,000
27/06/2019	20,650	-0.30 ▼	-1.45	20,900	20,900	20,600	423,903	8,753,596,950
26/06/2019	20,900	-0.20 ▼	-0.96	21,050	21,350	20,900	310,985	6,499,586,500
25/06/2019	21,050	-0.30 ▼	-1.43	21,400	21,400	21,050	362,947	7,640,034,350
24/06/2019	21,400	0.00 ■■	0.00	21,400	21,500	21,150	385,926	8,258,816,400
21/06/2019	21,400	0.40 ▲	1.87	21,000	21,400	20,950	466,367	9,980,253,800
20/06/2019	21,000	0.80 ▲	3.81	20,250	21,000	20,200	539,077	11,320,617,000
19/06/2019	20,250	0.00 ■■	0.00	20,250	20,500	20,250	142,877	2,893,259,250
18/06/2019	20,250	-0.20 ▼	-0.99	20,450	20,600	20,250	177,811	3,600,672,750
17/06/2019	20,450	0.10 ▲	0.49	20,300	20,600	20,350	242,908	4,967,468,600
16/06/2019	20,300	0.20 ▲	0.99	20,150	20,600	20,150	279,372	5,671,251,600
14/06/2019	20,300	0.20 ▲	0.99	20,150	20,600	20,150	279,372	5,671,251,600
13/06/2019	20,250	0.00 ■■	0.00	20,250	20,350	20,150	133,441	2,702,180,250
11/06/2019	20,500	0.00 ■■	0.00	20,500	20,550	20,450	114,340	2,343,970,000
10/06/2019	20,500	0.10 ▲	0.49	20,450	20,750	20,450	247,667	5,077,173,500
09/06/2019	20,450	0.10 ▲	0.49	20,300	20,450	20,300	138,936	2,841,241,200
07/06/2019	20,450	0.10 ▲	0.49	20,300	20,450	20,300	138,936	2,841,241,200
06/06/2019	20,300	0.20 ▲	0.99	20,100	20,350	19,950	198,174	4,022,932,200
05/06/2019	20,100	0.10 ▲	0.50	20,000	20,550	20,100	191,572	3,850,597,200
04/06/2019	20,000	0.10 ▲	0.50	19,900	20,200	19,900	203,133	4,062,660,000
03/06/2019	19,900	-0.40 ▼	-2.01	20,300	20,350	19,900	307,711	6,123,448,900
02/06/2019	20,300	-0.30 ▼	-1.48	20,650	20,750	20,300	202,241	4,105,492,300
31/05/2019	20,300	-0.30 ▼	-1.48	20,650	20,750	20,300	202,241	4,105,492,300
30/05/2019	20,650	0.00 ■■	0.00	20,650	20,850	20,500	156,992	3,241,884,800
29/05/2019	20,650	-0.40 ▼	-1.94	21,000	20,950	20,650	232,633	4,803,871,450
28/05/2019	21,000	-0.20 ▼	-0.95	21,200	21,200	20,900	202,482	4,252,122,000
27/05/2019	21,200	0.00 ■■	0.00	21,200	21,250	21,000	171,082	3,626,938,400
26/05/2019	21,200	-0.30 ▼	-1.42	21,500	21,500	21,200	220,002	4,664,042,400
24/05/2019	21,200	-0.30 ▼	-1.42	21,500	21,500	21,200	220,002	4,664,042,400
23/05/2019	21,500	-0.10 ▼	-0.47	21,550	21,600	21,300	187,812	4,037,958,000
22/05/2019	21,550	0.30 ▲	1.39	21,250	21,700	21,250	499,851	10,771,789,050
21/05/2019	21,250	-0.10 ▼	-0.47	21,350	21,500	21,200	230,174	4,891,197,500
20/05/2019	21,350	0.20 ▲	0.94	21,200	21,500	21,100	285,402	6,093,332,700
19/05/2019	21,200	0.10 ▲	0.47	21,100	21,350	21,000	257,628	5,461,713,600
17/05/2019	21,200	0.10 ▲	0.47	21,100	21,350	21,000	257,628	5,461,713,600
16/05/2019	21,100	0.00 ■■	0.00	21,150	21,350	21,000	244,625	5,161,587,500
15/05/2019	21,150	0.60 ▲	2.84	20,550	21,150	20,650	367,684	7,776,516,600
14/05/2019	20,550	0.10 ▲	0.49	20,450	20,650	20,250	210,103	4,317,616,650
13/05/2019	20,450	0.10 ▲	0.49	20,300	20,850	20,300	192,966	3,946,154,700
12/05/2019	20,300	0.20 ▲	0.99	20,100	20,500	20,150	169,662	3,444,138,600
10/05/2019	20,300	0.20 ▲	0.99	20,100	20,500	20,150	169,662	3,444,138,600
09/05/2019	20,100	-0.30 ▼	-1.49	20,450	20,600	20,050	199,691	4,013,789,100
08/05/2019	20,450	0.10 ▲	0.49	20,400	20,450	20,100	178,706	3,654,537,700
07/05/2019	20,400	-0.10 ▼	-0.49	20,450	20,800	20,250	149,398	3,047,719,200
06/05/2019	20,450	-0.40 ▼	-1.96	20,900	20,700	20,350	247,243	5,056,119,350
05/05/2019	20,900	-0.10 ▼	-0.48	21,000	21,150	20,850	172,473	3,604,685,700
03/05/2019	20,900	-0.10 ▼	-0.48	21,000	21,150	20,850	172,473	3,604,685,700
02/05/2019	21,000	-0.30 ▼	-1.43	21,250	21,300	20,900	191,956	4,031,076,000
01/05/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
30/04/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
29/04/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
28/04/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
26/04/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
25/04/2019	21,050	-0.30 ▼	-1.43	21,400	21,400	21,050	129,549	2,727,006,450
24/04/2019	21,400	0.50 ▲	2.34	20,850	21,550	21,000	244,678	5,236,109,200
23/04/2019	20,850	0.40 ▲	1.92	20,500	21,200	20,500	244,770	5,103,454,500
22/04/2019	20,500	-0.30 ▼	-1.46	20,800	21,000	20,450	230,988	4,735,254,000
21/04/2019	20,800	-0.20 ▼	-0.96	21,000	21,250	20,800	200,905	4,178,824,000
19/04/2019	20,800	-0.20 ▼	-0.96	21,000	21,250	20,800	200,905	4,178,824,000
18/04/2019	21,000	-0.40 ▼	-1.90	21,450	21,500	20,900	381,200	8,005,200,000
17/04/2019	21,450	-0.10 ▼	-0.47	21,550	21,850	21,450	215,693	4,626,614,850
16/04/2019	21,550	-0.30 ▼	-1.39	21,850	21,700	21,300	315,024	6,788,767,200
15/04/2019	21,850	-0.10 ▼	-0.46	21,950	22,050	21,850	153,570	3,355,504,500
12/04/2019	21,850	-0.10 ▼	-0.46	21,950	22,050	21,850	153,570	3,355,504,500
11/04/2019	21,950	0.10 ▲	0.46	21,900	22,250	21,850	206,374	4,529,909,300
10/04/2019	21,900	-0.30 ▼	-1.37	22,150	22,150	21,850	224,001	4,905,621,900
09/04/2019	22,150	-0.20 ▼	-0.90	22,300	22,600	22,150	389,402	8,625,254,300
08/04/2019	22,300	0.40 ▲	1.79	21,900	22,300	21,850	261,724	5,836,445,200
05/04/2019	21,900	-0.10 ▼	-0.46	22,000	22,250	21,900	235,334	5,153,814,600
04/04/2019	22,000	0.20 ▲	0.91	21,800	22,300	21,700	202,865	4,463,030,000
03/04/2019	21,800	-0.20 ▼	-0.92	22,000	21,950	21,600	502,030	10,944,254,000
02/04/2019	22,000	-0.30 ▼	-1.36	22,250	22,550	22,000	253,094	5,568,068,000
01/04/2019	22,250	-0.20 ▼	-0.90	22,450	22,550	22,150	277,361	6,171,282,250
31/03/2019	23,000	0.15 ▲	0.65	22,850	23,250	22,700	3,545,150	81,538,450,000
29/03/2019	22,450	-0.20 ▼	-0.89	22,650	22,800	22,400	416,157	9,342,724,650
28/03/2019	22,650	0.10 ▲	0.44	22,500	22,750	22,300	259,440	5,876,316,000
27/03/2019	22,500	0.10 ▲	0.44	22,350	22,800	22,300	336,773	7,577,392,500
26/03/2019	22,350	0.20 ▲	0.89	22,150	22,650	22,200	299,715	6,698,630,250
25/03/2019	22,150	-0.40 ▼	-1.81	22,500	22,200	21,650	719,130	15,928,729,500
22/03/2019	22,500	0.40 ▲	1.78	22,100	22,600	22,050	618,506	13,916,385,000
21/03/2019	22,100	-0.90 ▼	-4.07	23,000	23,100	22,100	717,769	15,862,694,900
20/03/2019	23,000	-0.10 ▼	-0.43	23,100	23,150	22,550	901,590	20,736,570,000
19/03/2019	23,100	-0.30 ▼	-1.30	23,400	23,400	22,950	749,946	17,323,752,600
18/03/2019	23,400	0.70 ▲	2.99	22,700	23,450	22,850	1,011,416	23,667,134,400
15/03/2019	22,650	0.10 ▲	0.44	22,500	22,900	22,200	857,374	19,419,521,100
14/03/2019	22,500	-0.10 ▼	-0.44	22,550	22,750	22,350	517,362	11,640,645,000
13/03/2019	22,550	0.40 ▲	1.77	22,100	22,750	22,100	1,461,634	32,959,846,700
12/03/2019	22,100	1.00 ▲	4.52	21,100	22,100	21,000	909,857	20,107,839,700
11/03/2019	21,100	-0.10 ▼	-0.47	21,200	21,300	21,000	318,043	6,710,707,300
08/03/2019	21,200	-0.30 ▼	-1.42	21,500	21,500	21,150	536,305	11,369,666,000
07/03/2019	21,500	0.20 ▲	0.93	21,300	21,700	21,350	803,474	17,274,691,000
06/03/2019	21,300	0.10 ▲	0.47	21,250	21,400	21,100	360,270	7,673,751,000
05/03/2019	21,250	0.10 ▲	0.47	21,200	21,700	21,050	794,443	16,881,913,750
04/03/2019	21,200	0.40 ▲	1.89	20,800	21,350	20,850	680,097	14,418,056,400
01/03/2019	20,800	0.00 ■■	0.00	20,800	20,950	20,650	447,598	9,310,038,400
28/02/2019	20,800	-0.30 ▼	-1.44	21,150	21,250	20,650	804,882	16,741,545,600
27/02/2019	21,150	-0.20 ▼	-0.95	21,350	21,450	21,100	502,972	10,637,857,800
26/02/2019	21,350	0.10 ▲	0.47	21,300	21,450	21,000	655,403	13,992,854,050
25/02/2019	21,300	0.20 ▲	0.94	21,100	21,600	21,300	593,103	12,633,093,900
22/02/2019	21,100	0.70 ▲	3.32	20,400	21,200	20,200	1,318,755	27,825,730,500
21/02/2019	20,400	-0.20 ▼	-0.98	20,600	20,650	20,300	714,691	14,579,696,400
20/02/2019	20,600	0.10 ▲	0.49	20,500	20,900	20,450	547,741	11,283,464,600
19/02/2019	20,500	-0.40 ▼	-1.95	20,900	21,050	20,500	889,261	18,229,850,500
18/02/2019	20,900	0.10 ▲	0.48	20,800	21,200	20,800	682,719	14,268,827,100
15/02/2019	20,800	-0.10 ▼	-0.48	20,850	21,100	20,600	424,688	8,833,510,400
14/02/2019	20,850	0.00 ■■	0.00	20,850	21,100	20,800	503,613	10,500,331,050
13/02/2019	20,850	0.00 ■■	0.00	20,850	21,250	20,750	758,817	15,821,334,450
12/02/2019	20,850	0.20 ▲	0.96	20,700	21,250	20,600	761,299	15,873,084,150
11/02/2019	20,700	0.60 ▲	2.90	20,100	20,900	20,300	364,747	7,550,262,900
01/02/2019	20,100	0.40 ▲	1.99	19,700	20,150	19,500	363,506	7,306,470,600
31/01/2019	19,700	-0.80 ▼	-4.06	20,450	20,650	19,600	903,990	17,808,603,000
30/01/2019	20,450	-0.30 ▼	-1.47	20,750	20,850	20,450	257,363	5,263,073,350
29/01/2019	20,750	0.40 ▲	1.93	20,350	20,800	20,100	659,831	13,691,493,250
28/01/2019	20,350	0.20 ▲	0.98	20,200	20,450	20,100	444,116	9,037,760,600
25/01/2019	20,200	-0.30 ▼	-1.49	20,450	20,600	20,050	597,671	12,072,954,200
24/01/2019	20,450	0.50 ▲	2.44	19,950	20,500	19,900	881,304,000	18,022,666,800,000
23/01/2019	19,950	0.40 ▲	2.01	19,550	20,050	19,300	693,794,000	13,841,190,300,000
22/01/2019	19,550	0.10 ▲	0.51	19,450	20,100	19,450	914,545,000	17,879,354,750,000
21/01/2019	19,450	1.25 ▲	6.43	18,200	19,450	18,300	11,448,210	222,667,684,500
18/01/2019	18,200	-0.25 ▼	-1.37	18,450	18,600	18,200	3,403,750	61,948,250,000
17/01/2019	18,450	-0.25 ▼	-1.36	18,700	18,900	18,450	3,172,300	58,528,935,000
16/01/2019	18,700	-0.20 ▼	-1.07	18,900	19,100	18,600	3,652,310	68,298,197,000
15/01/2019	18,900	0.10 ▲	0.53	18,800	19,100	18,750	3,074,470	58,107,483,000
14/01/2019	18,800	0.05 ▲	0.27	18,800	19,050	18,550	4,808,180	90,393,784,000
11/01/2019	18,800	-0.05 ▼	-0.27	18,850	19,250	18,700	4,025,750	75,684,100,000
10/01/2019	18,850	0.50 ▲	2.65	18,350	19,150	18,300	7,326,460	138,103,771,000
09/01/2019	18,350	0.45 ▲	2.45	17,900	18,700	17,900	5,954,880	109,272,048,000
08/01/2019	17,900	-0.25 ▼	-1.40	18,150	18,250	17,800	5,636,280	100,889,412,000
07/01/2019	18,150	-0.20 ▼	-1.10	18,350	18,800	18,150	3,982,660	72,285,279,000
04/01/2019	18,350	0.25 ▲	1.36	18,100	18,550	17,700	3,804,290	69,808,721,500
03/01/2019	18,100	-0.90 ▼	-4.97	19,000	19,200	18,050	5,513,360	99,791,816,000
02/01/2019	19,000	-0.30 ▼	-1.58	19,300	19,450	19,000	2,420,340	45,986,460,000
30/12/2018	19,300	-0.05 ▼	-0.26	19,350	19,700	19,250	2,310,660	44,595,738,000
28/12/2018	19,300	-0.05 ▼	-0.26	19,350	19,700	19,250	2,310,660	44,595,738,000
27/12/2018	19,350	0.05 ▲	0.26	19,300	20,050	19,350	3,841,050	74,324,317,500
26/12/2018	19,300	-0.40 ▼	-2.07	19,700	20,000	19,150	3,119,010	60,196,893,000
25/12/2018	19,700	-0.65 ▼	-3.30	20,350	19,900	19,150	4,603,010	90,679,297,000
24/12/2018	20,350	-0.50 ▼	-2.46	20,850	21,000	20,300	2,764,900	56,265,715,000
23/12/2018	20,850	0.65 ▲	3.12	20,200	20,850	20,050	3,621,750	75,513,487,500
21/12/2018	20,850	0.65 ▲	3.12	20,200	20,850	20,050	3,621,750	75,513,487,500
20/12/2018	20,200	-0.20 ▼	-0.99	20,400	20,900	20,050	6,187,230	124,982,046,000
19/12/2018	20,400	-1.05 ▼	-5.15	21,450	21,450	19,950	11,210,140	228,686,856,000
18/12/2018	21,450	-0.20 ▼	-0.93	21,650	21,850	21,200	4,927,320	105,691,014,000
17/12/2018	21,650	-0.70 ▼	-3.23	22,350	22,150	21,600	5,481,050	118,664,732,500
16/12/2018	22,350	-0.80 ▼	-3.58	23,150	23,200	22,100	11,320,020	253,002,447,000
14/12/2018	22,350	-0.80 ▼	-3.58	23,150	23,200	22,100	11,320,020	253,002,447,000
13/12/2018	23,150	-0.35 ▼	-1.51	23,500	23,700	23,150	4,164,600	96,410,490,000
12/12/2018	23,500	0.20 ▲	0.85	23,300	23,500	23,300	2,314,550	54,391,925,000
11/12/2018	23,300	0.20 ▲	0.86	23,100	23,400	23,050	3,255,860	75,861,538,000
10/12/2018	23,100	-0.95 ▼	-4.11	24,050	23,750	23,100	6,683,070	154,378,917,000
09/12/2018	24,050	0.10 ▲	0.42	23,950	24,400	23,950	4,313,800	103,746,890,000
07/12/2018	24,050	0.10 ▲	0.42	23,950	24,400	23,950	4,313,800	103,746,890,000
06/12/2018	23,950	-0.15 ▼	-0.63	24,100	24,150	23,750	4,251,890	101,832,765,500
05/12/2018	24,100	0.20 ▲	0.83	23,900	24,400	23,500	5,058,040	121,898,764,000
04/12/2018	23,900	-0.25 ▼	-1.05	24,150	24,300	23,700	4,049,780	96,789,742,000
03/12/2018	24,150	1.15 ▲	4.76	23,000	24,200	23,500	6,826,140	164,851,281,000
30/11/2018	23,000	0.15 ▲	0.65	22,850	23,250	22,700	3,545,150	81,538,450,000
29/11/2018	22,850	0.10 ▲	0.44	22,750	23,200	22,700	4,180,120	95,515,742,000
28/11/2018	22,750	0.45 ▲	1.98	22,300	22,750	22,300	2,457,300	55,903,575,000
27/11/2018	22,300	-0.20 ▼	-0.90	22,500	22,850	22,150	2,219,900	49,503,770,000
26/11/2018	22,500	0.05 ▲	0.22	22,450	22,650	22,400	1,762,420	39,654,450,000
25/11/2018	22,450	-0.50 ▼	-2.23	22,950	23,100	22,450	3,174,400	71,265,280,000
23/11/2018	22,450	-0.50 ▼	-2.23	22,950	23,100	22,450	3,174,400	71,265,280,000
22/11/2018	22,950	-0.35 ▼	-1.53	23,300	23,600	22,950	3,322,210	76,244,719,500
21/11/2018	23,300	0.10 ▲	0.43	23,200	23,500	22,750	3,479,650	81,075,845,000
20/11/2018	23,200	0.15 ▲	0.65	23,050	23,450	22,650	4,890,140	113,451,248,000
19/11/2018	23,050	1.10 ▲	4.77	21,950	23,050	21,950	5,513,170	127,078,568,500
16/11/2018	21,950	0.70 ▲	3.19	21,250	22,150	21,400	3,063,290	67,239,215,500
15/11/2018	21,250	0.05 ▲	0.24	21,200	21,700	21,000	3,721,830	79,088,887,500
14/11/2018	21,200	-0.80 ▼	-3.77	22,000	22,350	20,950	5,671,640	120,238,768,000
13/11/2018	22,000	-0.45 ▼	-2.05	22,450	22,400	22,000	3,311,180	72,845,960,000
12/11/2018	22,450	-0.15 ▼	-0.67	22,600	22,650	22,100	2,365,260	53,100,087,000
09/11/2018	22,600	-0.60 ▼	-2.65	23,200	23,250	22,550	3,077,020	69,540,652,000
08/11/2018	23,200	-0.05 ▼	-0.22	23,250	23,750	23,200	2,690,030	62,408,696,000
07/11/2018	23,250	-0.10 ▼	-0.43	23,250	23,500	22,850	2,753,710	64,023,757,500
06/11/2018	23,250	-0.25 ▼	-1.08	23,500	23,800	23,250	2,694,510	62,647,357,500
05/11/2018	23,500	-0.05 ▼	-0.21	23,500	23,550	23,150	2,120,240	49,825,640,000
02/11/2018	23,500	0.65 ▲	2.77	22,850	23,800	22,950	4,558,920	107,134,620,000
01/11/2018	22,850	-0.55 ▼	-2.41	23,400	23,550	22,800	2,567,210	58,660,748,500
31/10/2018	23,400	1.20 ▲	5.13	22,200	23,400	22,400	5,805,250	135,842,850,000
30/10/2018	22,200	0.10 ▲	0.45	22,100	22,550	22,000	2,528,950	56,142,690,000
29/10/2018	22,100	-0.40 ▼	-1.81	22,500	22,750	22,100	3,684,150	81,419,715,000
28/10/2018	22,500	-0.50 ▼	-2.22	23,000	23,400	22,500	1,995,490	44,898,525,000
26/10/2018	22,500	-0.50 ▼	-2.22	23,000	23,400	22,500	1,995,490	44,898,525,000
25/10/2018	23,000	-0.20 ▼	-0.87	23,200	23,150	22,100	4,766,130	109,620,990,000
24/10/2018	23,200	-0.45 ▼	-1.94	23,650	23,950	23,200	3,019,740	70,057,968,000
23/10/2018	23,650	-0.80 ▼	-3.38	24,450	24,400	23,250	5,920,090	140,010,128,500
22/10/2018	24,450	-0.25 ▼	-1.02	24,700	25,000	24,450	2,097,350	51,280,207,500
21/10/2018	24,700	-0.15 ▼	-0.61	24,850	24,900	24,200	3,112,080	76,868,376,000
19/10/2018	24,700	-0.15 ▼	-0.61	24,850	24,900	24,200	3,112,080	76,868,376,000
18/10/2018	24,850	-0.45 ▼	-1.81	25,300	25,500	24,850	3,109,490	77,270,826,500
17/10/2018	25,300	0.15 ▲	0.59	25,150	25,700	25,250	3,206,460	81,123,438,000
16/10/2018	25,150	0.40 ▲	1.59	24,750	25,150	24,700	2,005,520	50,438,828,000
15/10/2018	24,750	-0.65 ▼	-2.63	25,400	25,500	24,750	2,884,750	71,397,562,500
14/10/2018	25,400	0.80 ▲	3.15	24,600	25,400	24,100	5,389,190	136,885,426,000
12/10/2018	25,400	0.80 ▲	3.15	24,600	25,400	24,100	5,389,190	136,885,426,000
11/10/2018	24,600	-1.85 ▼	-7.52	26,450	25,700	24,600	12,082,520	297,229,992,000
10/10/2018	26,450	-0.25 ▼	-0.95	26,700	26,850	26,350	3,546,520	93,805,454,000
09/10/2018	26,700	-0.15 ▼	-0.56	26,850	27,000	26,600	3,336,170	89,075,739,000
08/10/2018	26,850	-0.25 ▼	-0.93	27,100	27,250	26,800	4,657,990	125,067,031,500
07/10/2018	27,100	-0.60 ▼	-2.21	27,700	27,800	27,100	5,198,350	140,875,285,000
05/10/2018	27,100	-0.60 ▼	-2.21	27,700	27,800	27,100	5,198,350	140,875,285,000
04/10/2018	27,700	0.20 ▲	0.72	27,500	27,900	27,550	3,473,930	96,227,861,000
03/10/2018	27,500	0.40 ▲	1.45	27,100	27,700	27,250	4,127,150	113,496,625,000
02/10/2018	27,100	0.05 ▲	0.18	27,050	27,450	26,650	7,746,060	209,918,226,000
01/10/2018	27,050	-0.50 ▼	-1.85	27,550	27,800	26,800	6,461,870	174,793,583,500
30/09/2018	27,550	-0.05 ▼	-0.18	27,600	28,100	27,550	6,073,370	167,321,343,500
28/09/2018	27,550	-0.05 ▼	-0.18	27,600	28,100	27,550	6,073,370	167,321,343,500
27/09/2018	27,600	-0.05 ▼	-0.18	27,650	27,950	27,550	4,772,170	131,711,892,000
26/09/2018	27,650	-0.15 ▼	-0.54	27,800	28,200	27,650	5,824,170	161,038,300,500
25/09/2018	27,800	-0.20 ▼	-0.72	28,000	28,200	27,650	5,786,020	160,851,356,000
24/09/2018	28,000	-0.10 ▼	-0.36	28,100	28,300	27,800	4,332,530	121,310,840,000
21/09/2018	28,100	0.65 ▲	2.31	27,450	28,300	27,500	11,683,350	328,302,135,000
20/09/2018	27,450	0.65 ▲	2.37	26,800	27,450	26,700	5,641,050	154,846,822,500
19/09/2018	26,800	-0.10 ▼	-0.37	26,900	27,300	26,800	5,157,360	138,217,248,000
18/09/2018	26,900	0.30 ▲	1.12	26,600	26,900	26,250	3,675,180	98,862,342,000
17/09/2018	26,600	-0.35 ▼	-1.32	26,950	26,950	26,600	2,912,850	77,481,810,000
14/09/2018	26,950	0.30 ▲	1.11	26,650	27,350	26,800	6,677,120	179,948,384,000
13/09/2018	26,650	0.15 ▲	0.56	26,500	27,100	26,550	4,491,540	119,699,541,000
12/09/2018	26,500	-0.45 ▼	-1.70	26,950	27,200	26,500	4,889,210	129,564,065,000
11/09/2018	26,950	0.75 ▲	2.78	26,200	27,100	26,100	6,257,740	168,646,093,000
10/09/2018	26,200	-0.30 ▼	-1.15	26,500	26,600	26,100	2,733,190	71,609,578,000
07/09/2018	26,500	0.60 ▲	2.26	25,900	26,550	25,750	4,308,610	114,178,165,000
06/09/2018	25,900	-0.15 ▼	-0.58	26,050	26,250	25,700	3,629,360	94,000,424,000
05/09/2018	26,050	0.15 ▲	0.58	25,900	26,300	25,700	6,678,740	173,981,177,000
04/09/2018	25,900	-1.25 ▼	-4.83	27,150	27,100	25,900	8,071,290	209,046,411,000
03/09/2018	27,150	-0.45 ▼	-1.66	27,600	27,700	26,950	5,595,720	151,923,798,000
31/08/2018	27,150	-0.45 ▼	-1.66	27,600	27,700	26,950	5,595,720	151,923,798,000
30/08/2018	27,600	0.60 ▲	2.17	27,000	27,950	26,900	7,422,130	204,850,788,000
29/08/2018	27,000	-0.25 ▼	-0.93	27,250	27,300	26,900	5,534,930	149,443,110,000
28/08/2018	27,250	0.05 ▲	0.18	27,200	27,450	27,100	6,284,270	171,246,357,500
27/08/2018	27,200	1.10 ▲	4.04	26,100	27,400	26,350	9,437,840	256,709,248,000
24/08/2018	26,100	0.10 ▲	0.38	26,100	26,600	25,550	8,362,470	218,260,467,000
23/08/2018	26,100	-0.15 ▼	-0.57	26,250	26,450	25,850	6,138,470	160,214,067,000
22/08/2018	26,250	-0.25 ▼	-0.95	26,500	26,800	26,050	6,502,340	170,686,425,000
21/08/2018	26,500	0.80 ▲	3.02	25,700	26,500	25,400	7,109,240	188,394,860,000
20/08/2018	25,700	-0.30 ▼	-1.17	26,000	26,250	25,700	5,328,040	136,930,628,000
17/08/2018	26,000	-0.15 ▼	-0.58	26,150	26,850	26,000	8,647,290	224,829,540,000
16/08/2018	26,150	0.95 ▲	3.63	25,200	26,300	24,500	11,227,630	293,602,524,500
15/08/2018	25,200	-0.10 ▼	-0.40	25,300	26,300	25,000	9,774,410	246,315,132,000
14/08/2018	25,300	-0.45 ▼	-1.78	25,750	26,050	25,300	5,458,820	138,108,146,000
13/08/2018	25,750	1.50 ▲	5.83	24,250	25,750	24,150	11,399,080	293,526,310,000
10/08/2018	24,250	0.20 ▲	0.82	24,050	24,300	23,800	4,512,160	109,419,880,000
09/08/2018	24,050	0.10 ▲	0.42	23,950	24,550	24,000	7,031,950	169,118,397,500
08/08/2018	23,950	0.90 ▲	3.76	23,050	23,950	23,100	5,566,440	133,316,238,000
07/08/2018	23,050	0.20 ▲	0.87	22,850	23,500	22,600	3,590,660	82,764,713,000
06/08/2018	22,850	0.05 ▲	0.22	22,850	23,300	22,600	3,045,600	69,591,960,000
03/08/2018	22,850	-0.10 ▼	-0.44	22,950	23,350	22,800	3,338,160	76,276,956,000
02/08/2018	22,950	-0.25 ▼	-1.09	23,200	23,150	22,600	4,459,080	102,335,886,000
01/08/2018	23,200	-0.40 ▼	-1.72	23,600	23,750	23,000	4,143,490	96,128,968,000
31/07/2018	23,600	-0.25 ▼	-1.06	23,850	24,200	23,450	5,360,140	126,499,304,000
30/07/2018	23,850	0.45 ▲	1.89	23,400	23,900	23,450	3,005,450	71,679,982,500
29/07/2018	23,400	0.40 ▲	1.71	23,000	23,800	22,950	3,661,800	85,686,120,000
27/07/2018	23,400	0.40 ▲	1.71	23,000	23,800	22,950	3,661,800	85,686,120,000
26/07/2018	23,000	0.20 ▲	0.87	22,800	23,100	22,600	3,833,150	88,162,450,000
25/07/2018	22,800	-0.75 ▼	-3.29	23,550	23,900	22,800	4,438,080	101,188,224,000
24/07/2018	23,550	-0.05 ▼	-0.21	23,600	23,900	23,150	4,694,830	110,563,246,500
23/07/2018	23,600	-1.10 ▼	-4.66	24,700	25,000	23,600	4,660,480	109,987,328,000
22/07/2018	24,700	0.30 ▲	1.21	24,400	24,750	23,600	7,175,250	177,228,675,000
20/07/2018	24,700	0.30 ▲	1.21	24,400	24,750	23,600	7,175,250	177,228,675,000
19/07/2018	24,400	-0.50 ▼	-2.05	24,900	24,950	24,300	6,561,280	160,095,232,000
18/07/2018	24,900	0.90 ▲	3.61	24,000	24,900	24,100	5,547,380	138,129,762,000
17/07/2018	24,000	1.20 ▲	5.00	22,800	24,100	22,350	9,663,380	231,921,120,000
16/07/2018	22,800	0.20 ▲	0.88	22,600	23,200	22,600	5,097,690	116,227,332,000
15/07/2018	22,600	0.80 ▲	3.54	21,800	23,000	22,250	5,166,290	116,758,154,000
13/07/2018	22,600	0.80 ▲	3.54	21,800	23,000	22,250	5,166,290	116,758,154,000
12/07/2018	21,800	0.90 ▲	4.13	20,900	22,350	20,850	4,607,140	100,435,652,000
11/07/2018	20,900	-1.45 ▼	-6.94	22,350	21,800	20,850	6,419,960	134,177,164,000
10/07/2018	22,350	0.25 ▲	1.12	22,100	22,700	22,000	4,742,620	105,997,557,000
09/07/2018	22,100	0.20 ▲	0.90	21,900	22,900	22,000	5,856,660	129,432,186,000
08/07/2018	21,900	1.40 ▲	6.39	20,500	21,900	20,300	7,482,830	163,873,977,000
06/07/2018	21,900	1.40 ▲	6.39	20,500	21,900	20,300	7,482,830	163,873,977,000
05/07/2018	20,500	-1.40 ▼	-6.83	21,900	21,900	20,450	5,581,570	114,422,185,000
04/07/2018	21,900	0.40 ▲	1.83	21,500	21,900	21,000	4,173,250	91,394,175,000
03/07/2018	21,500	-1.60 ▼	-7.44	23,100	23,300	21,500	12,604,080	270,987,720,000
02/07/2018	23,100	-1.15 ▼	-4.98	24,250	24,200	22,700	5,922,700	136,814,370,000
01/07/2018	24,250	-0.05 ▼	-0.21	24,300	0	0	3,131,100	75,929,175,000
29/06/2018	24,250	-0.05 ▼	-0.21	24,300	24,850	24,100	3,131,100	75,929,175,000
28/06/2018	24,300	-0.70 ▼	-2.88	25,000	25,250	24,050	5,529,200	134,359,560,000
27/06/2018	25,000	-1.00 ▼	-4.00	26,000	26,300	25,000	2,295,230	57,380,750,000
26/06/2018	26,000	-0.35 ▼	-1.35	26,350	26,250	25,750	2,269,630	59,010,380,000
25/06/2018	26,350	0.45 ▲	1.71	25,900	26,750	26,200	3,968,730	104,576,035,500
22/06/2018	25,900	0.55 ▲	2.12	25,350	25,900	25,000	3,017,090	78,142,631,000
21/06/2018	25,350	-0.80 ▼	-3.16	26,150	26,200	25,300	2,439,860	61,850,451,000
20/06/2018	26,150	0.75 ▲	2.87	25,400	26,250	25,100	3,539,880	92,567,862,000
19/06/2018	25,400	-0.45 ▼	-1.77	25,850	25,550	24,050	8,256,400	209,712,560,000
18/06/2018	25,850	-1.25 ▼	-4.84	27,100	27,300	25,850	4,602,800	118,982,380,000
17/06/2018	27,100	0.30 ▲	1.11	26,800	27,200	26,300	2,911,510	78,901,921,000
15/06/2018	27,100	0.30 ▲	1.11	26,800	27,200	26,300	2,911,510	78,901,921,000
14/06/2018	26,800	-0.65 ▼	-2.43	27,450	27,650	26,800	3,232,350	86,626,980,000
13/06/2018	27,450	0.05 ▲	0.18	27,400	27,750	27,050	2,888,490	79,289,050,500
12/06/2018	27,400	-0.65 ▼	-2.37	28,050	27,900	26,550	8,799,030	241,093,422,000
11/06/2018	28,050	-0.50 ▼	-1.78	28,550	28,750	28,050	4,624,690	129,722,554,500
10/06/2018	28,550	0.20 ▲	0.70	28,350	28,750	28,000	4,767,490	136,111,839,500
08/06/2018	28,550	0.20 ▲	0.70	28,350	28,750	28,000	4,767,490	136,111,839,500
07/06/2018	28,350	-0.60 ▼	-2.12	28,950	29,100	28,300	5,969,420	169,233,057,000
06/06/2018	28,950	0.55 ▲	1.90	28,400	29,250	28,100	5,455,670	157,941,646,500
05/06/2018	28,400	0.45 ▲	1.58	27,950	28,700	27,800	7,849,780	222,933,752,000
04/06/2018	27,950	0.50 ▲	1.79	27,450	28,100	27,050	5,865,720	163,946,874,000
03/06/2018	27,450	0.35 ▲	1.28	27,100	28,150	26,700	7,380,970	202,607,626,500
01/06/2018	27,450	0.35 ▲	1.28	27,100	28,150	26,700	7,380,970	202,607,626,500
31/05/2018	27,100	1.45 ▲	5.35	25,650	27,250	25,600	5,455,510	147,844,321,000
30/05/2018	25,650	-0.40 ▼	-1.56	26,050	26,650	25,550	4,720,830	121,089,289,500
29/05/2018	26,050	1.70 ▲	6.53	24,350	26,050	24,450	6,822,120	177,716,226,000
28/05/2018	24,350	-1.80 ▼	-7.39	26,150	25,900	24,350	7,903,690	192,454,851,500
27/05/2018	26,150	-1.20 ▼	-4.59	27,350	27,700	26,100	4,572,900	119,581,335,000
25/05/2018	26,150	-1.20 ▼	-4.59	27,350	27,700	26,100	4,572,900	119,581,335,000
24/05/2018	27,350	-0.65 ▼	-2.38	28,000	28,200	27,100	2,609,650	71,373,927,500
23/05/2018	28,000	0.90 ▲	3.21	27,100	28,000	26,650	5,200,740	145,620,720,000
22/05/2018	27,100	-1.70 ▼	-6.27	28,800	28,750	27,000	6,389,160	173,146,236,000
21/05/2018	28,800	-0.65 ▼	-2.26	29,450	29,700	28,800	2,892,620	83,307,456,000
20/05/2018	29,450	0.25 ▲	0.85	29,200	29,650	28,150	5,007,410	147,468,224,500
18/05/2018	29,450	0.25 ▲	0.85	29,200	29,650	28,150	5,007,410	147,468,224,500
17/05/2018	29,200	0.10 ▲	0.34	29,100	29,550	28,800	4,363,180	127,404,856,000
16/05/2018	29,100	-0.75 ▼	-2.58	29,850	29,850	28,800	6,053,700	176,162,670,000
15/05/2018	29,850	0.35 ▲	1.17	29,500	30,200	29,350	5,313,260	158,600,811,000
14/05/2018	29,500	0.10 ▲	0.34	29,400	29,900	29,100	3,612,060	106,555,770,000
13/05/2018	29,400	1.40 ▲	4.76	28,000	29,950	27,450	8,676,620	255,092,628,000
11/05/2018	29,400	1.40 ▲	4.76	28,000	29,950	27,450	8,676,620	255,092,628,000
10/05/2018	28,000	-2.00 ▼	-7.14	30,000	30,200	28,000	7,044,560	197,247,680,000
09/05/2018	30,000	-0.40 ▼	-1.33	30,400	30,700	29,550	4,247,880	127,436,400,000
08/05/2018	30,400	-0.05 ▼	-0.16	30,450	31,300	30,000	8,128,930	247,119,472,000
07/05/2018	30,450	1.95 ▲	6.40	28,500	30,450	28,450	6,311,980	192,199,791,000
05/05/2018	28,500	-0.50 ▼	-1.75	29,000	29,400	28,300	4,309,260	122,813,910,000
04/05/2018	28,500	-0.50 ▼	-1.75	29,000	29,400	28,300	4,309,260	122,813,910,000
03/05/2018	29,000	1.75 ▲	6.03	27,250	29,000	25,800	9,431,320	273,508,280,000
02/05/2018	27,250	-2.05 ▼	-7.52	29,300	29,700	27,250	5,398,180	147,100,405,000
30/04/2018	29,300	1.05 ▲	3.58	28,250	29,550	27,850	5,541,550	162,367,415,000
27/04/2018	29,300	1.05 ▲	3.58	28,250	29,550	27,850	5,541,550	162,367,415,000
26/04/2018	28,250	-2.10 ▼	-7.43	30,350	30,500	28,250	8,261,420	233,385,115,000
25/04/2018	30,350	-0.85 ▼	-2.80	31,200	31,700	29,800	5,706,980	173,206,843,000
24/04/2018	30,350	-0.85 ▼	-2.80	31,200	31,700	29,800	5,706,980	173,206,843,000
23/04/2018	31,200	-2.30 ▼	-7.37	33,500	33,800	31,200	5,666,300	176,788,560,000
20/04/2018	33,500	1.90 ▲	5.67	31,600	33,500	31,400	4,349,720	145,715,620,000
19/04/2018	31,600	-1.95 ▼	-6.17	33,550	33,550	31,400	9,517,160	300,742,256,000
18/04/2018	33,550	-1.25 ▼	-3.73	34,800	35,250	33,550	3,917,470	131,431,118,500
13/04/2018	34,200	-1.50 ▼	-4.39	35,700	36,100	34,150	8,955,730	306,285,966,000
12/04/2018	35,700	0.05 ▲	0.14	35,700	36,050	35,050	6,157,460	219,821,322,000
11/04/2018	35,700	-1.60 ▼	-4.48	37,300	37,800	35,700	9,276,770	331,180,689,000
10/04/2018	37,300	-0.40 ▼	-1.07	37,700	38,250	37,050	6,795,480	253,471,404,000
09/04/2018	37,700	2.00 ▲	5.31	35,700	37,700	35,600	12,738,930	480,257,661,000
06/04/2018	35,700	0.10 ▲	0.28	35,600	36,400	35,650	5,822,740	207,871,818,000
05/04/2018	35,600	-0.30 ▼	-0.84	35,900	36,200	35,500	4,491,490	159,897,044,000
04/04/2018	35,900	-0.40 ▼	-1.11	36,300	36,700	35,800	6,987,490	250,850,891,000
03/04/2018	36,300	0.10 ▲	0.28	36,200	36,500	35,900	5,850,150	212,360,445,000
02/04/2018	36,200	1.60 ▲	4.42	34,600	36,300	35,100	7,508,660	271,813,492,000
30/03/2018	34,600	-0.40 ▼	-1.16	35,000	35,050	34,050	5,396,860	186,731,356,000
29/03/2018	35,000	-0.20 ▼	-0.57	35,200	35,500	34,800	4,348,190	152,186,650,000
28/03/2018	35,200	-0.60 ▼	-1.70	35,800	35,900	35,100	4,854,050	170,862,560,000
27/03/2018	35,800	0.15 ▲	0.42	35,800	36,700	35,750	7,589,490	271,703,742,000
26/03/2018	35,800	0.85 ▲	2.37	34,950	35,800	34,600	7,784,740	278,693,692,000
23/03/2018	34,950	-0.85 ▼	-2.43	35,800	35,400	33,850	13,238,950	462,701,302,500
22/03/2018	35,800	-0.40 ▼	-1.12	36,200	36,450	35,500	9,074,600	324,870,680,000
21/03/2018	36,200	0.20 ▲	0.55	36,000	36,700	35,900	8,752,910	316,855,342,000
20/03/2018	36,000	-0.30 ▼	-0.83	36,300	36,500	35,800	9,728,470	350,224,920,000
19/03/2018	36,300	0.75 ▲	2.07	36,700	37,350	35,800	11,655,870	423,108,081,000
16/03/2018	36,700	1.15 ▲	3.13	36,600	37,200	36,150	7,631,290	280,068,343,000
15/03/2018	36,600	1.05 ▲	2.87	35,550	37,000	35,000	9,348,680	342,161,688,000
14/03/2018	35,550	-0.15 ▼	-0.42	35,700	36,600	35,300	8,598,930	305,691,961,500
13/03/2018	35,700	2.25 ▲	6.30	33,450	35,700	33,450	14,039,020	501,193,014,000
12/03/2018	33,450	1.75 ▲	5.23	31,700	32,950	32,100	9,131,840	305,460,048,000
09/03/2018	32,400	0.70 ▲	2.16	31,700	32,950	32,100	9,019,810	292,241,844,000
08/03/2018	31,700	0.20 ▲	0.63	31,500	32,100	31,200	4,450,530	141,081,801,000
07/03/2018	31,500	-0.80 ▼	-2.54	32,300	32,750	31,150	8,743,530	275,421,195,000
06/03/2018	32,300	1.80 ▲	5.57	30,500	32,300	30,700	8,655,290	279,565,867,000
05/03/2018	30,500	-2.20 ▼	-7.21	32,700	33,200	30,500	14,397,300	439,117,650,000
02/03/2018	32,700	-0.10 ▼	-0.31	32,700	33,300	31,800	16,332,340	534,067,518,000
01/03/2018	32,700	-0.90 ▼	-2.75	33,600	34,550	32,450	20,611,220	673,986,894,000
28/02/2018	33,600	1.50 ▲	4.46	32,100	34,250	31,500	18,780,330	631,019,088,000
27/02/2018	32,100	1.40 ▲	4.36	30,700	32,100	30,300	18,420,040	591,283,284,000
26/02/2018	30,700	0.30 ▲	0.98	30,400	31,600	30,400	15,151,800	465,160,260,000
23/02/2018	30,400	1.75 ▲	5.76	28,650	30,400	29,000	13,718,750	417,050,000,000
22/02/2018	28,650	0.80 ▲	2.79	27,850	29,550	27,500	18,022,260	516,337,749,000
21/02/2018	27,850	0.65 ▲	2.33	27,200	28,900	27,450	11,195,110	311,783,813,500
14/02/2018	27,200	1.00 ▲	3.68	26,200	27,200	26,600	4,107,030	111,711,216,000
13/02/2018	27,200	1.00 ▲	3.68	26,200	27,200	26,600	4,107,030	111,711,216,000
12/02/2018	26,200	1.70 ▲	6.49	24,500	26,200	25,400	3,613,760	94,680,512,000
09/02/2018	24,500	0.10 ▲	0.41	24,500	24,700	23,050	4,778,760	117,079,620,000
08/02/2018	24,500	-1.25 ▼	-5.10	25,750	25,750	24,500	3,171,590	77,703,955,000
07/02/2018	25,750	-0.30 ▼	-1.17	26,050	26,050	25,100	5,755,430	148,202,322,500
06/02/2018	24,350	-1.70 ▼	-6.98	26,050	25,500	24,250	11,384,030	277,201,130,500
05/02/2018	26,050	-1.95 ▼	-7.49	28,000	28,000	26,050	7,735,310	201,504,825,500
02/02/2018	28,000	0.75 ▲	2.68	27,250	28,250	27,300	8,967,630	251,093,640,000
01/02/2018	27,250	0.05 ▲	0.18	27,200	28,400	27,100	7,765,160	211,600,610,000
31/01/2018	27,200	-0.85 ▼	-3.13	28,050	29,100	27,200	8,587,080	233,568,576,000
30/01/2018	28,050	-0.25 ▼	-0.89	28,300	28,200	27,300	6,537,380	183,373,509,000
29/01/2018	28,300	1.00 ▲	3.53	27,300	28,750	27,300	9,535,190	269,845,877,000
26/01/2018	27,300	0.55 ▲	2.01	26,750	27,750	26,850	8,629,440	235,583,712,000
25/01/2018	26,750	1.00 ▲	3.74	25,750	27,500	25,900	12,632,930	337,930,877,500
24/01/2018	23,400	-1.90 ▼	-8.12	25,300	25,900	25,400	6,220,670	145,563,678,000
22/01/2018	25,750	0.45 ▲	1.75	25,300	25,900	25,400	2,806,440	72,265,830,000
19/01/2018	25,300	-0.20 ▼	-0.79	25,500	25,750	25,050	4,243,980	107,372,694,000
18/01/2018	25,500	0.30 ▲	1.18	25,200	25,500	24,200	4,941,490	126,007,995,000
17/01/2018	25,200	-1.40 ▼	-5.56	26,600	26,800	25,200	5,012,930	126,325,836,000
16/01/2018	26,600	0.50 ▲	1.88	26,100	26,950	26,100	7,707,220	205,012,052,000
15/01/2018	26,100	0.50 ▲	1.92	25,600	26,350	24,950	4,812,150	125,597,115,000
12/01/2018	25,600	-0.05 ▼	-0.20	25,650	26,350	25,450	5,148,990	131,814,144,000
11/01/2018	25,650	0.15 ▲	0.58	25,500	25,900	25,000	4,187,120	107,399,628,000
10/01/2018	25,500	-0.20 ▼	-0.78	25,700	26,200	25,200	9,619,750	245,303,625,000
09/01/2018	25,700	-0.30 ▼	-1.17	25,700	25,850	24,000	6,561,230	168,623,611,000
08/01/2018	25,700	0.60 ▲	2.33	25,100	25,900	24,950	5,017,740	128,955,918,000
05/01/2018	25,100	-0.60 ▼	-2.39	25,700	25,600	25,000	3,071,940	77,105,694,000
04/01/2018	25,700	0.90 ▲	3.50	24,800	25,700	24,650	4,995,490	128,384,093,000
03/01/2018	24,800	-0.15 ▼	-0.60	24,950	25,250	24,450	3,941,230	97,742,504,000
02/01/2018	24,950	0.75 ▲	3.01	24,200	25,000	23,850	3,966,440	98,962,678,000
01/01/2018	24,200	-0.05 ▼	-0.21	24,250	24,450	23,750	3,806,720	92,122,624,000
29/12/2017	24,200	-0.05 ▼	-0.21	24,250	24,450	23,750	3,806,720	92,122,624,000
28/12/2017	24,250	0.95 ▲	3.92	23,300	24,250	23,200	2,726,960	66,128,780,000
27/12/2017	23,300	0.15 ▲	0.64	23,150	23,700	23,150	3,245,260	75,614,558,000
26/12/2017	23,150	0.95 ▲	4.10	22,200	23,200	22,200	3,050,860	70,627,409,000
25/12/2017	22,200	-0.10 ▼	-0.45	22,300	22,500	22,000	923,090	20,492,598,000
24/12/2017	22,300	0.20 ▲	0.90	22,100	22,400	21,750	2,121,410	47,307,443,000
22/12/2017	22,300	0.20 ▲	0.90	22,100	22,400	21,750	2,121,410	47,307,443,000
21/12/2017	22,100	-0.35 ▼	-1.58	22,450	22,600	22,100	1,430,880	31,622,448,000
20/12/2017	22,450	0.40 ▲	1.78	22,050	22,600	21,600	1,899,870	42,652,081,500
19/12/2017	22,500	0.60 ▲	2.67	21,900	22,650	22,100	2,289,700	51,518,250,000
18/12/2017	22,200	0.30 ▲	1.35	21,900	22,400	22,150	389,230	8,640,906,000
17/12/2017	21,900	-0.10 ▼	-0.46	22,000	22,200	21,700	2,132,900	46,710,510,000
15/12/2017	22,000	1.15 ▲	5.23	20,850	22,100	20,850	2,318,980	51,017,560,000
14/12/2017	21,100	0.25 ▲	1.18	20,850	21,200	20,850	400,000	8,440,000,000
13/12/2017	21,400	-0.20 ▼	-0.93	21,400	21,900	19,950	4,351,440	93,120,816,000
12/12/2017	21,400	-1.60 ▼	-7.48	23,000	22,900	21,400	2,925,210	62,599,494,000
11/12/2017	22,600	-0.40 ▼	-1.77	23,000	22,900	22,400	108,770	2,458,202,000
10/12/2017	23,000	-0.30 ▼	-1.30	23,300	23,350	22,800	1,735,210	39,909,830,000
08/12/2017	23,300	-0.20 ▼	-0.86	23,500	23,600	22,900	1,344,350	31,323,355,000
07/12/2017	23,300	-0.40 ▼	-1.72	23,500	23,600	22,900	1,110,110	25,865,563,000
05/12/2017	23,500	-0.75 ▼	-3.09	24,250	24,500	23,450	4,035,460	94,833,310,000
04/12/2017	24,250	0.20 ▲	0.83	24,300	24,400	24,050	5,980,970	145,038,522,500
01/12/2017	24,050	-0.25 ▼	-1.03	24,300	24,400	23,950	2,577,080	61,978,774,000
30/11/2017	24,300	0.20 ▲	0.83	24,400	25,000	24,000	5,558,850	135,080,055,000
29/11/2017	24,100	1.00 ▲	4.33	23,100	24,100	23,050	6,301,250	151,860,125,000
28/11/2017	23,100	-0.30 ▼	-1.28	23,400	23,400	22,700	3,515,960	81,218,676,000
27/11/2017	23,400	0.00 ■■	0.00	23,250	23,500	23,150	3,818,950	89,363,430,000
24/11/2017	23,400	-0.30 ▼	-1.27	23,200	24,000	23,200	6,220,670	145,563,678,000
23/11/2017	23,700	1.05 ▲	4.64	23,100	24,100	22,800	4,993,910	118,355,667,000
22/11/2017	22,650	1.45 ▲	6.84	21,300	22,650	21,250	4,538,190	102,790,003,500
21/11/2017	21,200	0.40 ▲	1.92	21,000	21,600	20,900	5,021,360	106,452,832,000
20/11/2017	20,800	0.20 ▲	0.97	20,700	20,950	20,600	1,631,580	33,936,864,000
17/11/2017	20,600	-0.40 ▼	-1.90	21,100	21,200	20,550	3,115,450	64,178,270,000
16/11/2017	21,000	0.20 ▲	0.96	20,700	21,000	20,700	3,825,870	80,343,270,000
15/11/2017	20,800	-0.10 ▼	-0.48	20,800	20,900	20,650	2,307,390	47,993,712,000
14/11/2017	20,900	0.50 ▲	2.45	20,450	21,000	20,400	2,725,640	56,965,876,000
13/11/2017	20,400	0.00 ■■	0.00	20,600	20,600	20,250	3,130,510	63,862,404,000
10/11/2017	20,400	0.70 ▲	3.55	19,800	20,600	19,600	4,956,130	101,105,052,000
09/11/2017	19,700	-0.20 ▼	-1.01	19,900	19,950	19,550	1,263,570	24,892,329,000
08/11/2017	19,900	0.40 ▲	2.05	19,400	20,000	19,400	4,277,710	85,126,429,000
07/11/2017	19,500	0.10 ▲	0.52	19,300	19,750	19,300	3,253,350	63,440,325,000
06/11/2017	19,400	0.65 ▲	3.47	18,950	19,400	18,750	2,844,000	55,173,600,000
03/11/2017	18,750	0.25 ▲	1.35	18,500	18,750	18,400	1,098,240	20,592,000,000
02/11/2017	18,500	-0.30 ▼	-1.60	18,850	19,100	18,500	1,511,390	27,960,715,000
01/11/2017	18,800	0.05 ▲	0.27	18,750	18,950	18,700	833,680	15,673,184,000
31/10/2017	18,750	-0.20 ▼	-1.06	18,900	19,000	18,750	928,260	17,404,875,000
30/10/2017	18,950	-0.15 ▼	-0.79	19,250	19,400	18,950	2,370,310	44,917,374,500
27/10/2017	19,100	0.30 ▲	1.60	18,750	19,100	18,750	757,670	14,471,497,000
26/10/2017	18,800	-0.30 ▼	-1.57	19,150	19,150	18,800	1,340,130	25,194,444,000
25/10/2017	19,100	0.25 ▲	1.33	18,950	19,150	18,850	1,403,530	26,807,423,000
24/10/2017	18,850	-0.10 ▼	-0.53	18,800	19,050	18,800	932,500	17,577,625,000
23/10/2017	18,950	-0.50 ▼	-2.57	18,950	19,650	18,900	1,928,540	36,545,833,000
20/10/2017	19,450	-0.05 ▼	-0.26	19,450	19,650	19,300	1,536,340	29,881,813,000
19/10/2017	19,500	0.00 ■■	0.00	19,500	19,600	19,350	1,161,020	22,639,890,000
18/10/2017	19,500	0.10 ▲	0.52	19,600	19,850	19,400	3,831,330	74,710,935,000
17/10/2017	19,400	0.25 ▲	1.31	19,100	19,450	19,100	3,031,680	58,814,592,000
16/10/2017	19,150	0.15 ▲	0.79	19,000	19,200	19,000	1,573,280	30,128,312,000
13/10/2017	19,000	0.15 ▲	0.80	18,850	19,000	18,700	601,900	11,436,100,000
12/10/2017	18,850	-0.05 ▼	-0.26	18,900	19,000	18,850	617,660	11,642,891,000
11/10/2017	18,900	-0.20 ▼	-1.05	19,100	19,200	18,850	1,764,540	33,349,806,000
10/10/2017	19,100	-0.10 ▼	-0.52	19,100	19,150	18,950	1,683,150	32,148,165,000
09/10/2017	19,200	0.10 ▲	0.52	19,200	19,350	19,150	1,696,810	32,578,752,000
06/10/2017	19,100	0.20 ▲	1.06	18,750	19,150	18,750	1,040,800	19,879,280,000
05/10/2017	18,900	0.10 ▲	0.53	19,000	19,250	18,850	2,000,400	37,807,560,000
04/10/2017	18,800	0.40 ▲	2.17	18,450	18,800	18,400	856,890	16,109,532,000
03/10/2017	18,400	-0.05 ▼	-0.27	18,450	18,600	18,300	648,210	11,927,064,000
02/10/2017	18,450	-0.05 ▼	-0.27	18,500	18,800	18,450	627,190	11,571,655,500
29/09/2017	18,500	0.00 ■■	0.00	18,500	18,650	18,400	740,690	13,702,765,000
28/09/2017	18,500	-0.30 ▼	-1.60	18,700	18,900	18,500	875,410	16,195,085,000
27/09/2017	18,800	-0.65 ▼	-3.34	19,100	19,100	18,800	1,170,000	21,996,000,000
26/09/2017	19,450	0.05 ▲	0.26	19,400	19,650	19,250	1,487,760	28,936,932,000
25/09/2017	19,400	-0.15 ▼	-0.77	19,550	19,600	19,350	1,507,280	29,241,232,000
22/09/2017	19,550	-0.25 ▼	-1.26	19,800	19,950	19,550	3,031,000	59,256,050,000
21/09/2017	19,800	0.30 ▲	1.54	19,400	19,800	19,400	2,217,490	43,906,302,000
20/09/2017	19,500	0.20 ▲	1.04	19,350	19,600	19,250	1,592,350	31,050,825,000
19/09/2017	19,300	0.15 ▲	0.78	19,050	19,500	19,050	2,042,660	39,423,338,000
18/09/2017	19,150	0.45 ▲	2.41	18,900	19,350	18,900	3,083,780	59,054,387,000
15/09/2017	18,700	-0.05 ▼	-0.27	18,750	18,750	18,650	561,770	10,505,099,000
14/09/2017	18,750	0.15 ▲	0.81	18,600	18,800	18,600	1,563,930	29,323,687,500
13/09/2017	18,600	-0.05 ▼	-0.27	18,650	18,750	18,550	1,068,550	19,875,030,000
12/09/2017	18,650	0.10 ▲	0.54	18,600	18,750	18,550	711,660	13,272,459,000
11/09/2017	18,550	-0.20 ▼	-1.07	18,750	18,850	18,500	1,130,490	20,970,589,500
08/09/2017	18,750	-0.15 ▼	-0.79	18,900	19,000	18,750	1,102,880	20,679,000,000
07/09/2017	18,900	0.15 ▲	0.80	18,750	19,050	18,750	925,180	17,485,902,000
06/09/2017	18,750	-0.15 ▼	-0.79	18,900	18,900	18,650	1,004,380	18,832,125,000
05/09/2017	18,900	-0.15 ▼	-0.79	19,000	19,050	18,800	855,200	16,163,280,000
01/09/2017	19,050	0.00 ■■	0.00	19,050	19,350	18,950	2,074,380	39,516,939,000
31/08/2017	19,050	0.50 ▲	2.70	18,650	19,200	18,600	2,375,340	45,250,227,000
30/08/2017	18,550	-0.15 ▼	-0.80	18,600	18,700	18,550	624,790	11,589,854,500
29/08/2017	18,700	-0.15 ▼	-0.80	18,800	18,900	18,650	1,485,040	27,770,248,000
28/08/2017	18,850	0.00 ■■	0.00	18,850	18,900	18,650	1,047,150	19,738,777,500
25/08/2017	18,850	-0.05 ▼	-0.26	18,950	19,050	18,750	1,455,800	27,441,830,000
24/08/2017	18,900	0.65 ▲	3.56	18,300	18,950	18,250	2,585,570	48,867,273,000
23/08/2017	18,250	0.00 ■■	0.00	18,250	18,400	18,100	1,722,930	31,443,472,500
22/08/2017	18,250	-0.30 ▼	-1.62	18,550	18,550	18,250	1,344,850	24,543,512,500
21/08/2017	18,550	-0.05 ▼	-0.27	18,550	18,700	18,500	982,260	18,220,923,000
18/08/2017	18,600	0.05 ▲	0.27	18,500	18,750	18,300	1,447,350	26,920,710,000
17/08/2017	18,550	-0.35 ▼	-1.85	18,850	19,000	18,550	1,664,970	30,885,193,500
16/08/2017	18,900	-0.15 ▼	-0.79	18,950	19,050	18,850	1,198,460	22,650,894,000
15/08/2017	19,050	-0.20 ▼	-1.04	19,250	19,350	19,000	1,433,540	27,308,937,000
14/08/2017	19,250	0.25 ▲	1.32	18,950	19,350	18,950	1,354,330	26,070,852,500
11/08/2017	19,000	0.45 ▲	2.43	18,650	19,000	18,500	2,764,010	52,516,190,000
10/08/2017	18,550	-0.25 ▼	-1.33	18,700	19,000	18,500	3,819,510	70,851,910,500
09/08/2017	18,800	-0.85 ▼	-4.33	19,500	19,600	18,700	4,404,510	82,804,788,000
08/08/2017	19,650	-0.30 ▼	-1.50	19,950	20,150	19,650	3,342,970	65,689,360,500
07/08/2017	19,950	0.00 ■■	0.00	20,050	20,100	19,750	2,733,760	54,538,512,000
04/08/2017	19,950	-0.20 ▼	-0.99	20,200	20,300	19,650	3,531,350	70,450,432,500
03/08/2017	20,150	0.00 ■■	0.00	20,250	20,600	20,100	5,127,760	103,324,364,000
02/08/2017	20,150	0.15 ▲	0.75	19,700	20,550	19,600	4,382,970	88,316,845,500
01/08/2017	20,000	-0.40 ▼	-1.96	20,400	20,400	20,000	2,763,120	55,262,400,000
31/07/2017	20,400	0.90 ▲	4.62	19,700	20,400	19,700	3,214,090	65,567,436,000
28/07/2017	19,500	0.20 ▲	1.04	19,300	19,750	19,250	2,971,010	57,934,695,000
27/07/2017	19,300	-0.15 ▼	-0.77	19,250	19,500	19,200	1,928,880	37,227,384,000
26/07/2017	19,450	0.35 ▲	1.83	19,250	19,650	19,100	2,445,580	47,566,531,000
25/07/2017	19,100	0.50 ▲	2.69	18,700	19,100	18,700	1,131,570	21,612,987,000
24/07/2017	18,600	0.00 ■■	0.00	18,600	18,750	18,500	752,680	13,999,848,000
21/07/2017	18,600	-0.40 ▼	-2.11	19,000	19,250	18,600	1,833,150	34,096,590,000
20/07/2017	19,000	0.10 ▲	0.53	18,900	19,000	18,550	1,705,080	32,396,520,000
19/07/2017	18,900	0.30 ▲	1.61	18,850	18,900	18,700	1,650,820	31,200,498,000
18/07/2017	18,600	-0.20 ▼	-1.06	18,800	19,000	18,600	2,311,940	43,002,084,000
17/07/2017	18,800	-0.55 ▼	-2.84	19,350	19,400	18,600	2,136,590	40,167,892,000
14/07/2017	19,350	-0.35 ▼	-1.78	19,700	19,800	19,300	904,080	17,493,948,000
13/07/2017	19,700	0.20 ▲	1.03	19,600	19,700	19,300	1,014,010	19,975,997,000
12/07/2017	19,500	-0.10 ▼	-0.51	19,700	19,700	19,300	682,010	13,299,195,000
11/07/2017	19,600	0.00 ■■	0.00	19,500	19,700	19,200	1,082,800	21,222,880,000
10/07/2017	19,600	-0.30 ▼	-1.51	19,900	20,100	18,800	2,645,310	51,848,076,000
07/07/2017	19,900	-0.35 ▼	-1.73	20,350	20,500	19,900	1,805,000	35,919,500,000
06/07/2017	20,250	-0.15 ▼	-0.74	20,400	20,500	20,250	1,606,330	32,528,182,500
05/07/2017	20,400	0.05 ▲	0.25	20,500	20,500	20,250	1,118,490	22,817,196,000
04/07/2017	20,350	-0.30 ▼	-1.45	20,700	20,700	20,250	708,720	14,422,452,000
03/07/2017	20,650	0.40 ▲	1.98	20,300	20,650	20,200	2,640,680	54,530,042,000
30/06/2017	20,250	0.10 ▲	0.50	20,200	20,250	20,100	860,890	17,433,022,500
29/06/2017	20,150	0.00 ■■	0.00	20,000	20,500	20,000	1,535,240	30,935,086,000
28/06/2017	20,150	0.15 ▲	0.75	20,100	20,200	19,700	1,301,680	26,228,852,000
27/06/2017	20,000	-0.25 ▼	-1.23	20,300	20,400	20,000	1,475,230	29,504,600,000
26/06/2017	20,250	0.25 ▲	1.25	19,950	20,550	19,950	1,228,390	24,874,897,500
23/06/2017	20,000	0.05 ▲	0.25	19,900	20,000	19,650	1,351,710	27,034,200,000
22/06/2017	19,950	-0.30 ▼	-1.48	20,300	20,450	19,950	1,834,770	36,603,661,500
21/06/2017	20,250	-0.65 ▼	-3.11	20,900	20,900	19,900	2,667,760	54,022,140,000
20/06/2017	20,900	0.20 ▲	0.97	20,900	20,950	20,650	1,962,690	41,020,221,000
19/06/2017	20,700	0.30 ▲	1.47	20,550	20,800	20,400	1,575,050	32,603,535,000
16/06/2017	20,400	-0.05 ▼	-0.24	20,250	20,600	20,250	982,090	20,034,636,000
15/06/2017	20,450	0.20 ▲	0.99	20,200	20,900	20,200	2,805,430	57,371,043,500
14/06/2017	20,250	0.45 ▲	2.27	20,000	20,450	20,000	3,179,340	64,381,635,000
13/06/2017	19,800	0.30 ▲	1.54	19,500	19,900	19,350	1,257,110	24,890,778,000
12/06/2017	19,500	0.10 ▲	0.52	19,500	19,700	19,300	1,164,340	22,704,630,000
09/06/2017	19,400	-0.15 ▼	-0.77	19,550	19,850	19,400	1,210,820	23,489,908,000
08/06/2017	19,550	-0.35 ▼	-1.76	19,800	19,900	19,400	1,285,490	25,131,329,500
07/06/2017	19,900	0.70 ▲	3.65	19,300	20,050	19,300	6,095,440	121,299,256,000
06/06/2017	19,200	0.40 ▲	2.13	18,850	19,250	18,700	1,433,850	27,529,920,000
05/06/2017	18,800	0.10 ▲	0.53	19,000	19,100	18,750	968,510	18,207,988,000
02/06/2017	18,700	0.05 ▲	0.27	18,700	18,750	18,450	1,569,140	29,342,918,000
01/06/2017	18,650	-0.15 ▼	-0.80	18,800	19,100	18,650	1,658,360	30,928,414,000
31/05/2017	18,800	-0.10 ▼	-0.53	18,900	19,150	18,700	1,058,830	19,906,004,000
30/05/2017	18,900	-0.65 ▼	-3.32	19,550	19,700	18,900	2,589,230	48,936,447,000
29/05/2017	19,550	0.65 ▲	3.44	19,150	19,900	19,150	5,590,140	109,287,237,000
26/05/2017	18,900	0.00 ■■	0.00	18,900	19,200	18,800	1,376,370	26,013,393,000
25/05/2017	18,900	-0.35 ▼	-1.82	19,250	19,400	18,850	2,220,180	41,961,402,000
24/05/2017	19,250	0.55 ▲	2.94	18,800	19,450	18,500	2,068,710	39,822,667,500
23/05/2017	18,700	-0.50 ▼	-2.60	19,200	19,450	18,700	1,965,190	36,749,053,000
22/05/2017	19,200	1.00 ▲	5.49	18,500	19,450	18,300	5,170,640	99,276,288,000
19/05/2017	18,200	0.25 ▲	1.39	18,000	18,400	18,000	1,091,650	19,868,030,000
18/05/2017	17,950	0.20 ▲	1.13	17,800	18,250	17,750	933,490	16,756,145,500
17/05/2017	17,750	-0.05 ▼	-0.28	17,750	18,050	17,600	654,830	11,623,232,500
16/05/2017	17,800	-0.30 ▼	-1.66	17,950	18,200	17,700	815,770	14,520,706,000
15/05/2017	18,100	-0.05 ▼	-0.28	18,150	18,200	17,850	1,110,290	20,096,249,000
09/05/2017	17,950	0.20 ▲	1.13	17,650	18,000	17,600	844,220	15,153,749,000
08/05/2017	17,750	0.00 ■■	0.00	17,700	17,900	17,600	703,620	12,489,255,000
05/05/2017	17,750	-0.05 ▼	-0.28	17,700	17,850	17,650	421,560	7,482,690,000
04/05/2017	17,800	0.30 ▲	1.71	17,500	18,000	17,400	973,500	17,328,300,000
03/05/2017	17,500	0.15 ▲	0.86	17,550	17,600	17,350	474,500	8,303,750,000
28/04/2017	17,350	0.05 ▲	0.29	17,300	17,650	17,200	692,930	12,022,335,500
27/04/2017	17,300	0.10 ▲	0.58	17,200	17,400	17,200	410,720	7,105,456,000
26/04/2017	17,200	0.10 ▲	0.58	17,000	17,300	17,000	475,310	8,175,332,000
25/04/2017	17,100	0.10 ▲	0.59	17,000	17,300	16,950	286,970	4,907,187,000
24/04/2017	17,000	-0.10 ▼	-0.58	17,100	17,200	17,000	363,620	6,181,540,000
21/04/2017	17,100	-0.30 ▼	-1.72	17,400	17,400	17,050	652,400	11,156,040,000
20/04/2017	17,400	0.10 ▲	0.58	17,400	17,550	17,150	453,700	7,894,380,000
19/04/2017	17,300	0.00 ■■	0.00	17,250	17,400	17,250	497,490	8,606,577,000
18/04/2017	17,300	0.30 ▲	1.76	17,000	17,300	16,950	1,077,960	18,648,708,000
17/04/2017	17,000	-0.50 ▼	-2.86	17,500	17,800	17,000	1,623,170	27,593,890,000
14/04/2017	17,500	-0.25 ▼	-1.41	17,600	17,750	17,400	1,645,800	28,801,500,000
13/04/2017	17,750	-0.05 ▼	-0.28	17,900	18,050	17,750	954,120	16,935,630,000
12/04/2017	17,800	-0.30 ▼	-1.66	18,000	18,300	17,800	1,144,700	20,375,660,000
11/04/2017	18,100	0.20 ▲	1.12	17,900	18,150	17,750	1,238,960	22,425,176,000
10/04/2017	17,900	-0.10 ▼	-0.56	18,000	18,150	17,900	447,310	8,006,849,000
07/04/2017	18,000	0.00 ■■	0.00	17,950	18,100	17,850	681,240	12,262,320,000
05/04/2017	18,000	0.05 ▲	0.28	18,050	18,150	17,900	798,240	14,368,320,000
04/04/2017	17,950	-0.05 ▼	-0.28	18,100	18,150	17,950	775,940	13,928,123,000
03/04/2017	18,000	-0.10 ▼	-0.55	18,150	18,200	17,900	1,573,370	28,320,660,000
31/03/2017	18,100	-0.25 ▼	-1.36	18,450	18,450	18,000	1,445,170	26,157,577,000
30/03/2017	18,350	0.00 ■■	0.00	18,400	18,600	18,350	992,300	18,208,705,000
29/03/2017	18,350	-0.15 ▼	-0.81	18,450	18,500	18,300	1,098,970	20,166,099,500
28/03/2017	18,500	-0.30 ▼	-1.60	18,800	18,900	18,400	992,200	18,355,700,000
27/03/2017	18,800	0.10 ▲	0.53	19,000	19,250	18,700	1,622,690	30,506,572,000
24/03/2017	18,700	0.20 ▲	1.08	18,600	18,850	18,500	2,471,790	46,222,473,000
23/03/2017	18,500	0.15 ▲	0.82	18,350	18,550	18,250	932,740	17,255,690,000
22/03/2017	18,350	-0.15 ▼	-0.81	18,700	18,900	18,350	2,382,120	43,711,902,000
21/03/2017	18,500	0.20 ▲	1.09	18,450	18,700	18,400	2,470,110	45,697,035,000
20/03/2017	18,300	0.25 ▲	1.39	18,200	18,400	18,000	1,679,060	30,726,798,000
17/03/2017	18,050	0.20 ▲	1.12	18,000	18,300	18,000	696,990	12,580,669,500
16/03/2017	17,850	0.05 ▲	0.28	17,900	18,100	17,800	886,330	15,820,990,500
15/03/2017	17,800	-0.10 ▼	-0.56	17,900	18,100	17,750	1,048,050	18,655,290,000
14/03/2017	17,900	-0.05 ▼	-0.28	17,900	18,100	17,800	1,001,120	17,920,048,000
13/03/2017	17,950	-0.25 ▼	-1.37	18,200	18,250	17,950	1,059,150	19,011,742,500
10/03/2017	18,200	-0.20 ▼	-1.09	18,400	18,650	18,200	969,700	17,648,540,000
09/03/2017	18,400	0.05 ▲	0.27	18,350	18,700	18,350	1,281,380	23,577,392,000
08/03/2017	18,350	0.05 ▲	0.27	18,250	18,850	18,050	1,972,150	36,188,952,500
07/03/2017	18,300	-0.10 ▼	-0.54	18,250	18,500	18,250	844,680	15,457,644,000
06/03/2017	18,400	0.10 ▲	0.55	18,450	18,700	18,300	1,718,240	31,615,616,000
03/03/2017	18,300	0.35 ▲	1.95	17,950	18,350	17,700	1,754,040	32,098,932,000
02/03/2017	17,950	-0.05 ▼	-0.28	18,200	18,200	17,900	816,410	14,654,559,500
01/03/2017	18,000	-0.25 ▼	-1.37	18,200	18,250	17,750	1,182,670	21,288,060,000
28/02/2017	18,250	-0.05 ▼	-0.27	18,300	18,500	18,100	2,586,140	47,197,055,000
27/02/2017	18,300	0.25 ▲	1.39	17,900	18,450	17,850	1,522,540	27,862,482,000
24/02/2017	18,050	0.15 ▲	0.84	17,800	18,400	17,700	1,407,370	25,403,028,500
23/02/2017	17,900	-0.10 ▼	-0.56	18,100	18,150	17,500	2,473,690	44,279,051,000
22/02/2017	18,000	-0.30 ▼	-1.64	18,400	18,400	17,850	3,853,650	69,365,700,000
21/02/2017	18,300	-0.20 ▼	-1.08	18,700	18,850	18,300	2,330,830	42,654,189,000
20/02/2017	18,500	-0.40 ▼	-2.12	18,750	19,000	18,400	2,694,060	49,840,110,000
17/02/2017	18,900	-0.40 ▼	-2.07	19,200	19,300	18,850	2,778,190	52,507,791,000
16/02/2017	19,300	0.00 ■■	0.00	19,400	19,650	19,000	5,808,080	112,095,944,000
15/02/2017	19,300	0.65 ▲	3.49	18,650	19,400	18,650	4,804,180	92,720,674,000
14/02/2017	18,650	0.15 ▲	0.81	18,450	18,800	18,450	2,680,990	50,000,463,500
13/02/2017	18,500	-0.05 ▼	-0.27	18,550	18,650	18,350	1,937,220	35,838,570,000
10/02/2017	18,550	0.50 ▲	2.77	18,050	18,700	18,000	3,566,190	66,152,824,500
09/02/2017	18,050	0.20 ▲	1.12	17,950	18,200	17,950	1,592,330	28,741,556,500
08/02/2017	17,850	-0.30 ▼	-1.65	18,150	18,250	17,800	2,904,010	51,836,578,500
07/02/2017	18,150	-0.15 ▼	-0.82	18,200	18,650	18,100	3,218,470	58,415,230,500
06/02/2017	18,300	-0.15 ▼	-0.81	18,350	18,550	18,150	1,384,570	25,337,631,000
03/02/2017	18,450	-0.25 ▼	-1.34	18,700	18,900	18,200	2,070,490	38,200,540,500
02/02/2017	18,700	0.15 ▲	0.81	18,600	19,000	18,400	1,314,520	24,581,524,000
25/01/2017	18,550	0.00 ■■	0.00	18,500	18,750	18,100	2,442,780	45,313,569,000
24/01/2017	18,550	0.25 ▲	1.37	18,600	18,750	18,100	2,109,910	39,138,830,500
23/01/2017	18,300	0.40 ▲	2.23	17,900	19,050	17,850	2,995,710	54,821,493,000
20/01/2017	17,900	0.25 ▲	1.42	17,650	18,200	17,600	2,339,900	41,884,210,000
19/01/2017	17,650	0.35 ▲	2.02	17,100	17,650	17,100	1,088,370	19,209,730,500
18/01/2017	17,300	-0.35 ▼	-1.98	17,650	18,250	17,200	1,624,550	28,104,715,000
17/01/2017	17,650	1.15 ▲	6.97	16,800	17,650	16,750	3,003,990	53,020,423,500
16/01/2017	16,500	-0.10 ▼	-0.60	17,000	17,000	16,500	815,390	13,453,935,000
13/01/2017	17,300	-0.30 ▼	-1.70	17,600	17,600	17,250	623,490	10,786,377,000
12/01/2017	17,600	-0.10 ▼	-0.56	17,700	17,800	17,400	739,950	13,023,120,000
11/01/2017	17,700	0.80 ▲	4.73	16,900	17,700	16,900	2,008,310	35,547,087,000
10/01/2017	16,900	-0.20 ▼	-1.17	17,000	17,000	16,800	693,510	11,720,319,000
09/01/2017	17,100	0.45 ▲	2.70	17,000	17,300	16,800	1,335,810	22,842,351,000
06/01/2017	16,650	0.15 ▲	0.91	16,100	17,100	16,100	1,151,370	19,170,310,500
05/01/2017	16,500	0.10 ▲	0.61	16,300	16,500	16,000	892,010	14,718,165,000
04/01/2017	16,400	0.30 ▲	1.86	16,400	16,600	16,100	1,006,570	16,507,748,000
03/01/2017	16,100	1.05 ▲	6.98	15,250	16,100	15,250	1,008,370	16,234,757,000
30/12/2016	15,050	0.05 ▲	0.33	15,000	15,250	14,900	430,500	6,479,025,000
29/12/2016	15,000	-0.20 ▼	-1.32	15,100	15,300	15,000	882,870	13,243,050,000
28/12/2016	15,200	0.00 ■■	0.00	15,200	15,250	15,100	538,430	8,184,136,000
27/12/2016	15,200	0.05 ▲	0.33	15,150	15,250	15,100	263,280	4,001,856,000
26/12/2016	15,150	-0.05 ▼	-0.33	15,200	15,300	15,050	326,280	4,943,142,000
23/12/2016	15,200	0.10 ▲	0.66	15,050	15,200	14,950	481,330	7,316,216,000
22/12/2016	15,100	-0.10 ▼	-0.66	15,250	15,300	15,000	517,150	7,808,965,000
21/12/2016	15,200	-0.05 ▼	-0.33	15,250	15,400	15,100	702,700	10,681,040,000
20/12/2016	15,250	-0.05 ▼	-0.33	15,300	15,600	15,250	555,100	8,465,275,000
19/12/2016	15,300	0.30 ▲	2.00	15,200	15,600	15,150	882,180	13,497,354,000
16/12/2016	15,000	0.15 ▲	1.01	14,950	15,000	14,850	465,860	6,987,900,000
15/12/2016	14,850	0.20 ▲	1.37	14,800	15,400	14,700	616,860	9,160,371,000
14/12/2016	14,650	0.05 ▲	0.34	14,600	14,850	14,600	453,960	6,650,514,000
13/12/2016	14,600	-0.40 ▼	-2.67	15,100	15,100	14,550	675,590	9,863,614,000
12/12/2016	15,000	-0.40 ▼	-2.60	15,500	15,500	14,800	894,390	13,415,850,000
09/12/2016	15,400	-0.15 ▼	-0.96	15,550	15,700	15,400	581,760	8,959,104,000
08/12/2016	15,550	-0.10 ▼	-0.64	15,650	16,000	15,550	562,000	8,739,100,000
07/12/2016	15,650	-0.05 ▼	-0.32	15,700	15,800	15,600	607,910	9,513,791,500
06/12/2016	15,700	-0.35 ▼	-2.18	16,050	16,200	15,700	692,140	10,866,598,000
05/12/2016	16,050	-0.10 ▼	-0.62	16,300	16,300	16,050	687,550	11,035,177,500
02/12/2016	16,150	-0.05 ▼	-0.31	16,250	16,350	16,150	589,230	9,516,064,500
01/12/2016	16,200	0.10 ▲	0.62	16,100	16,250	16,100	441,510	7,152,462,000
30/11/2016	16,100	0.05 ▲	0.31	16,050	16,200	16,000	379,010	6,102,061,000
29/11/2016	16,050	-0.05 ▼	-0.31	16,050	16,250	16,050	452,340	7,260,057,000
28/11/2016	16,100	-0.15 ▼	-0.92	16,300	16,300	16,050	334,410	5,384,001,000
25/11/2016	16,250	-0.15 ▼	-0.91	16,500	16,500	16,200	728,280	11,834,550,000
24/11/2016	16,400	-0.35 ▼	-2.09	16,650	16,750	16,300	322,620	5,290,968,000
23/11/2016	16,750	0.00 ■■	0.00	16,700	16,800	16,650	412,630	6,911,552,500
22/11/2016	16,750	0.20 ▲	1.21	16,500	16,750	16,450	532,560	8,920,380,000
21/11/2016	16,550	0.30 ▲	1.85	16,250	16,550	16,250	591,420	9,788,001,000
18/11/2016	16,250	0.00 ■■	0.00	16,250	16,350	16,150	284,580	4,624,425,000
17/11/2016	16,250	-0.15 ▼	-0.91	16,400	16,500	16,250	569,800	9,259,250,000
16/11/2016	16,400	-0.10 ▼	-0.61	16,600	16,600	16,400	167,420	2,745,688,000
15/11/2016	16,500	0.00 ■■	0.00	16,500	16,550	16,450	225,170	3,715,305,000
14/11/2016	16,500	0.05 ▲	0.30	16,550	16,550	16,450	303,890	5,014,185,000
11/11/2016	16,450	-0.15 ▼	-0.90	16,600	16,650	16,450	316,350	5,203,957,500
10/11/2016	16,600	0.15 ▲	0.91	16,450	16,650	16,450	669,330	11,110,878,000
09/11/2016	16,450	-0.10 ▼	-0.60	16,600	16,700	16,350	482,840	7,942,718,000
08/11/2016	16,550	-0.15 ▼	-0.90	16,700	16,800	16,550	302,960	5,013,988,000
07/11/2016	16,700	0.10 ▲	0.60	16,600	16,750	16,600	230,230	3,844,841,000
04/11/2016	16,600	0.00 ■■	0.00	16,700	16,700	16,600	155,210	2,576,486,000
03/11/2016	16,600	-0.10 ▼	-0.60	16,650	16,700	16,600	346,580	5,753,228,000
02/11/2016	16,700	-0.05 ▼	-0.30	16,750	16,850	16,650	401,560	6,706,052,000
01/11/2016	16,750	-0.10 ▼	-0.59	16,850	16,950	16,600	279,000	4,673,250,000
31/10/2016	16,850	-0.15 ▼	-0.88	17,200	17,200	16,800	248,850	4,193,122,500
28/10/2016	17,000	0.40 ▲	2.41	16,900	17,000	16,600	997,730	16,961,410,000
27/10/2016	16,600	-0.35 ▼	-2.06	16,950	17,000	16,600	818,220	13,582,452,000
26/10/2016	16,950	-0.25 ▼	-1.45	17,200	17,200	16,950	378,010	6,407,269,500
25/10/2016	17,200	-0.10 ▼	-0.58	17,400	17,400	17,100	632,230	10,874,356,000
24/10/2016	17,300	0.15 ▲	0.87	17,150	17,450	17,150	825,040	14,273,192,000
21/10/2016	17,150	-0.15 ▼	-0.87	17,350	17,350	17,150	239,110	4,100,736,500
20/10/2016	17,300	-0.05 ▼	-0.29	17,400	17,450	17,250	301,740	5,220,102,000
19/10/2016	17,350	0.30 ▲	1.76	17,100	17,500	17,050	1,147,690	19,912,421,500
18/10/2016	17,050	0.00 ■■	0.00	17,050	17,100	16,950	323,370	5,513,458,500
17/10/2016	17,050	0.00 ■■	0.00	17,050	17,150	17,000	371,450	6,333,222,500
14/10/2016	17,050	-0.10 ▼	-0.58	17,200	17,300	17,050	640,770	10,925,128,500
13/10/2016	17,150	0.00 ■■	0.00	17,250	17,250	17,050	324,480	5,564,832,000
12/10/2016	17,150	0.00 ■■	0.00	17,250	17,400	17,100	305,200	5,234,180,000
11/10/2016	17,150	0.05 ▲	0.29	17,100	17,200	17,000	477,450	8,188,267,500
10/10/2016	17,100	-0.20 ▼	-1.16	17,300	17,500	17,100	556,460	9,515,466,000
07/10/2016	17,300	-0.30 ▼	-1.70	17,600	17,600	17,300	294,700	5,098,310,000
06/10/2016	17,600	0.00 ■■	0.00	17,700	17,800	17,550	846,960	14,906,496,000
05/10/2016	17,600	0.30 ▲	1.73	17,300	17,850	17,200	1,470,580	25,882,208,000
04/10/2016	17,300	0.35 ▲	2.06	16,950	17,400	16,900	701,650	12,138,545,000
03/10/2016	16,950	0.00 ■■	0.00	17,000	17,200	16,950	157,380	2,667,591,000
30/09/2016	16,950	-0.20 ▼	-1.17	17,100	17,150	16,950	431,170	7,308,331,500
29/09/2016	17,150	-0.25 ▼	-1.44	17,500	17,500	17,150	104,510	1,792,346,500
28/09/2016	17,400	0.25 ▲	1.46	17,200	17,600	17,150	841,370	14,639,838,000
27/09/2016	17,150	0.25 ▲	1.48	16,850	17,200	16,850	756,460	12,973,289,000
26/09/2016	16,900	0.00 ■■	0.00	16,900	17,000	16,900	220,590	3,727,971,000
23/09/2016	16,900	-0.10 ▼	-0.59	17,000	17,100	16,900	192,340	3,250,546,000
22/09/2016	17,000	0.00 ■■	0.00	17,100	17,100	17,000	328,080	5,577,360,000
21/09/2016	17,000	-0.05 ▼	-0.29	17,050	17,100	17,000	133,310	2,266,270,000
20/09/2016	17,050	-0.05 ▼	-0.29	17,000	17,100	17,000	254,580	4,340,589,000
19/09/2016	17,100	0.15 ▲	0.88	16,950	17,150	16,950	510,530	8,730,063,000
16/09/2016	16,950	0.00 ■■	0.00	17,000	17,000	16,900	156,080	2,645,556,000
15/09/2016	16,950	0.15 ▲	0.89	16,800	17,100	16,800	304,460	5,160,597,000
14/09/2016	16,800	-0.35 ▼	-2.04	17,150	17,150	16,700	420,360	7,062,048,000
13/09/2016	17,150	-0.10 ▼	-0.58	17,300	17,300	17,100	166,890	2,862,163,500
12/09/2016	17,250	-0.15 ▼	-0.86	17,400	17,400	17,100	396,750	6,843,937,500
09/09/2016	17,400	0.20 ▲	1.16	17,300	17,400	17,200	376,440	6,550,056,000
08/09/2016	17,200	0.00 ■■	0.00	17,300	17,300	17,100	321,780	5,534,616,000
07/09/2016	17,200	0.10 ▲	0.58	17,000	17,300	17,000	183,110	3,149,492,000
06/09/2016	17,100	0.00 ■■	0.00	17,300	17,300	17,000	395,250	6,758,775,000
05/09/2016	17,100	-0.10 ▼	-0.58	17,300	17,300	17,100	314,130	5,371,623,000
01/09/2016	17,200	-0.20 ▼	-1.15	17,200	17,400	17,100	376,080	6,468,576,000
31/08/2016	17,400	0.00 ■■	0.00	17,400	17,500	17,300	594,530	10,344,822,000
30/08/2016	17,400	0.10 ▲	0.58	17,300	17,500	17,300	667,880	11,621,112,000
29/08/2016	17,300	-0.10 ▼	-0.57	17,400	17,500	17,300	214,620	3,712,926,000
26/08/2016	17,400	0.30 ▲	1.75	17,200	17,600	17,200	622,140	10,825,236,000
25/08/2016	17,100	-0.20 ▼	-1.16	17,300	17,300	17,100	173,020	2,958,642,000
24/08/2016	17,300	0.20 ▲	1.17	17,100	17,300	17,100	427,180	7,390,214,000
23/08/2016	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	242,430	4,145,553,000
22/08/2016	17,200	0.10 ▲	0.58	17,200	17,200	17,100	495,890	8,529,308,000
19/08/2016	17,100	-0.20 ▼	-1.16	17,200	17,300	17,000	602,920	10,309,932,000
18/08/2016	17,300	0.00 ■■	0.00	17,300	17,400	17,200	269,640	4,664,772,000
17/08/2016	17,300	0.00 ■■	0.00	17,400	17,400	17,200	263,760	4,563,048,000
16/08/2016	17,300	-0.20 ▼	-1.14	17,300	17,500	17,300	317,960	5,500,708,000
15/08/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,200	278,040	4,865,700,000
12/08/2016	17,500	-0.10 ▼	-0.57	17,600	17,700	17,200	399,590	6,992,825,000
11/08/2016	17,600	0.20 ▲	1.15	17,400	17,800	17,300	670,610	11,802,736,000
10/08/2016	17,400	0.50 ▲	2.96	17,000	17,400	17,000	452,530	7,874,022,000
09/08/2016	16,900	-0.30 ▼	-1.74	17,100	17,300	16,900	434,340	7,340,346,000
08/08/2016	17,200	0.10 ▲	0.58	17,200	17,200	17,000	225,100	3,871,720,000
05/08/2016	17,100	-0.20 ▼	-1.16	17,000	17,400	17,000	550,230	9,408,933,000
04/08/2016	17,300	0.20 ▲	1.17	17,000	17,500	17,000	610,370	10,559,401,000
03/08/2016	17,100	-0.10 ▼	-0.58	17,100	17,300	17,000	449,320	7,683,372,000
02/08/2016	17,200	-0.50 ▼	-2.82	17,700	17,700	17,100	1,344,970	23,133,484,000
01/08/2016	17,700	-0.10 ▼	-0.56	17,800	17,800	17,600	609,860	10,794,522,000
29/07/2016	17,800	0.00 ■■	0.00	17,900	18,000	17,700	435,450	7,751,010,000
28/07/2016	17,800	-0.20 ▼	-1.11	18,000	18,000	17,800	292,440	5,205,432,000
27/07/2016	18,000	0.40 ▲	2.27	17,600	18,200	17,500	1,495,190	26,913,420,000
26/07/2016	17,600	0.10 ▲	0.57	17,500	17,600	17,400	271,180	4,772,768,000
25/07/2016	17,500	-0.30 ▼	-1.69	17,900	17,900	17,500	463,360	8,108,800,000
22/07/2016	17,800	0.00 ■■	0.00	17,800	17,800	17,400	1,243,490	22,134,122,000
21/07/2016	17,800	0.00 ■■	0.00	17,700	18,000	17,600	785,170	13,976,026,000
20/07/2016	17,800	-0.40 ▼	-2.20	18,200	18,200	17,700	1,757,120	31,276,736,000
19/07/2016	18,200	-0.50 ▼	-2.67	19,000	19,000	17,800	1,644,370	29,927,534,000
18/07/2016	18,700	0.00 ■■	0.00	18,500	19,000	18,300	1,084,130	20,273,231,000
15/07/2016	18,700	0.10 ▲	0.54	19,000	19,300	18,700	1,463,810	27,373,247,000
14/07/2016	18,600	-0.30 ▼	-1.59	19,300	20,200	18,600	5,103,110	94,917,846,000
13/07/2016	18,900	1.20 ▲	6.78	17,800	18,900	17,700	5,165,290	97,623,981,000
12/07/2016	17,700	0.30 ▲	1.72	17,500	17,700	17,400	2,088,690	36,969,813,000
11/07/2016	17,400	0.20 ▲	1.16	17,200	17,800	17,200	1,215,260	21,145,524,000
08/07/2016	17,200	-0.10 ▼	-0.58	17,400	17,400	17,100	260,560	4,481,632,000
07/07/2016	17,300	0.10 ▲	0.58	17,200	17,300	17,000	337,740	5,842,902,000
06/07/2016	17,200	-0.20 ▼	-1.15	17,400	17,400	17,100	299,650	5,153,980,000
05/07/2016	17,400	0.30 ▲	1.75	17,100	17,600	17,100	797,750	13,880,850,000
04/07/2016	17,100	0.10 ▲	0.59	17,100	17,200	16,900	470,750	8,049,825,000
01/07/2016	17,000	0.20 ▲	1.19	16,800	17,100	16,800	269,590	4,583,030,000
30/06/2016	16,800	-0.10 ▼	-0.59	17,000	17,100	16,800	398,700	6,698,160,000
29/06/2016	16,900	0.40 ▲	2.42	16,700	17,100	16,700	513,620	8,680,178,000
28/06/2016	16,500	-0.20 ▼	-1.20	16,600	16,700	16,500	182,440	3,010,260,000
27/06/2016	16,700	0.00 ■■	0.00	16,400	16,700	16,400	334,300	5,582,810,000
24/06/2016	16,700	-0.50 ▼	-2.91	17,100	17,200	16,000	1,093,710	18,264,957,000
23/06/2016	17,200	0.30 ▲	1.78	17,000	17,200	16,900	479,790	8,252,388,000
22/06/2016	16,900	-0.10 ▼	-0.59	17,200	17,200	16,800	513,610	8,680,009,000
21/06/2016	17,000	0.00 ■■	0.00	17,100	17,200	16,900	281,970	4,793,490,000
20/06/2016	17,000	0.10 ▲	0.59	17,000	17,100	16,900	429,240	7,297,080,000
17/06/2016	16,900	-0.30 ▼	-1.74	17,300	17,300	16,900	632,060	10,681,814,000
16/06/2016	17,200	-0.20 ▼	-1.15	17,300	17,500	17,200	428,580	7,371,576,000
15/06/2016	17,400	0.00 ■■	0.00	17,400	17,500	17,200	497,500	8,656,500,000
14/06/2016	17,400	-0.20 ▼	-1.14	17,500	17,500	17,200	976,830	16,996,842,000
13/06/2016	17,600	-0.20 ▼	-1.12	17,800	17,800	17,500	584,150	10,281,040,000
10/06/2016	17,800	0.00 ■■	0.00	17,600	17,900	17,600	1,063,080	18,922,824,000
09/06/2016	17,800	0.20 ▲	1.14	17,600	17,900	17,500	890,310	15,847,518,000
08/06/2016	17,600	0.20 ▲	1.15	17,500	17,700	17,500	493,650	8,688,240,000
07/06/2016	17,400	-0.20 ▼	-1.14	17,600	17,600	17,400	537,710	9,356,154,000
06/06/2016	17,600	-0.20 ▼	-1.12	17,700	17,800	17,400	802,850	14,130,160,000
03/06/2016	17,800	-0.10 ▼	-0.56	17,900	17,900	17,700	580,270	10,328,806,000
02/06/2016	17,900	0.10 ▲	0.56	17,800	17,900	17,700	386,210	6,913,159,000
01/06/2016	17,800	0.00 ■■	0.00	17,800	18,000	17,700	1,117,640	19,893,992,000
31/05/2016	17,800	0.20 ▲	1.14	17,600	17,900	17,600	1,127,520	20,069,856,000
30/05/2016	17,600	0.20 ▲	1.15	17,400	17,700	17,300	614,250	10,810,800,000
27/05/2016	17,400	0.30 ▲	1.75	17,100	17,500	17,000	928,400	16,154,160,000
26/05/2016	17,100	-0.20 ▼	-1.16	17,200	17,300	16,900	1,542,950	26,384,445,000
25/05/2016	17,300	0.00 ■■	0.00	17,300	17,500	17,300	1,056,090	18,270,357,000
24/05/2016	17,300	0.20 ▲	1.17	17,100	17,300	17,000	1,147,300	19,848,290,000
23/05/2016	17,100	-0.40 ▼	-2.29	17,600	17,600	17,100	938,770	16,052,967,000
20/05/2016	17,500	-0.20 ▼	-1.13	17,700	17,800	17,400	774,760	13,558,300,000
19/05/2016	17,700	-0.20 ▼	-1.12	17,900	18,000	17,700	555,110	9,825,447,000
18/05/2016	17,900	-0.10 ▼	-0.56	17,900	18,200	17,800	1,645,270	29,450,333,000
17/05/2016	18,000	0.50 ▲	2.86	17,700	18,000	17,600	1,847,570	33,256,260,000
16/05/2016	17,500	-0.20 ▼	-1.13	17,700	17,700	17,400	894,230	15,649,025,000
13/05/2016	17,700	0.00 ■■	0.00	17,700	18,100	17,500	1,600,710	28,332,567,000
12/05/2016	17,700	-0.30 ▼	-1.67	18,200	18,200	17,600	1,282,940	22,708,038,000
11/05/2016	18,000	0.60 ▲	3.45	17,500	18,000	17,300	3,463,790	62,348,220,000
10/05/2016	17,400	0.10 ▲	0.58	17,100	17,600	17,000	1,709,950	29,753,130,000
09/05/2016	17,300	0.00 ■■	0.00	17,500	17,800	17,200	2,398,820	41,499,586,000
06/05/2016	17,300	0.60 ▲	3.59	16,700	17,400	16,700	3,576,280	61,869,644,000
05/05/2016	16,700	0.30 ▲	1.83	16,600	16,900	16,400	1,517,550	25,343,085,000
04/05/2016	16,400	-0.20 ▼	-1.20	16,600	16,700	16,300	775,300	12,714,920,000
29/04/2016	16,600	0.40 ▲	2.47	16,100	16,900	16,100	1,345,320	22,332,312,000
28/04/2016	16,200	-0.30 ▼	-1.82	16,400	16,500	16,100	1,137,280	18,423,936,000
27/04/2016	16,500	-0.40 ▼	-2.37	17,000	17,000	16,500	1,759,290	29,028,285,000
26/04/2016	16,900	-0.20 ▼	-1.17	17,100	17,200	16,800	644,470	10,891,543,000
25/04/2016	17,100	0.30 ▲	1.79	17,000	17,400	17,000	2,999,940	51,298,974,000
22/04/2016	16,800	0.80 ▲	5.00	16,000	17,100	15,900	2,636,290	44,289,672,000
21/04/2016	16,000	0.00 ■■	0.00	16,100	16,100	15,900	436,360	6,981,760,000
20/04/2016	16,000	0.00 ■■	0.00	16,000	16,100	15,800	809,560	12,952,960,000
19/04/2016	16,000	-0.20 ▼	-1.23	16,300	16,300	15,900	593,650	9,498,400,000
15/04/2016	16,200	0.10 ▲	0.62	16,100	16,300	16,100	1,575,310	25,520,022,000
14/04/2016	16,100	-0.10 ▼	-0.62	16,200	16,400	16,100	479,910	7,726,551,000
13/04/2016	16,200	0.00 ■■	0.00	16,200	16,300	16,000	889,370	14,407,794,000
12/04/2016	16,200	-0.30 ▼	-1.82	16,500	16,600	16,100	1,469,180	23,800,716,000
11/04/2016	16,500	-0.20 ▼	-1.20	16,800	16,800	16,400	1,579,920	26,068,680,000
08/04/2016	16,700	0.00 ■■	0.00	16,800	16,800	16,600	485,640	8,110,188,000
07/04/2016	16,700	0.00 ■■	0.00	16,800	16,800	16,500	1,000,690	16,711,523,000
06/04/2016	16,700	0.30 ▲	1.83	16,400	16,700	16,300	1,125,710	18,799,357,000
05/04/2016	16,400	-0.10 ▼	-0.61	16,400	16,600	16,300	316,480	5,190,272,000
04/04/2016	16,500	0.20 ▲	1.23	16,300	16,500	16,200	341,700	5,638,050,000
01/04/2016	16,300	-0.10 ▼	-0.61	16,400	16,500	16,200	499,970	8,149,511,000
31/03/2016	16,400	-0.30 ▼	-1.80	16,700	16,700	16,300	573,010	9,397,364,000
30/03/2016	16,700	0.10 ▲	0.60	16,700	16,700	16,500	693,910	11,588,297,000
29/03/2016	16,600	-0.30 ▼	-1.78	16,900	16,900	16,600	531,710	8,826,386,000
28/03/2016	16,900	0.00 ■■	0.00	17,100	17,100	16,800	260,810	4,407,689,000
25/03/2016	16,900	0.00 ■■	0.00	16,900	17,000	16,600	653,890	11,050,741,000
24/03/2016	16,900	-0.30 ▼	-1.74	17,300	17,300	16,900	549,240	9,282,156,000
23/03/2016	17,200	0.10 ▲	0.58	17,100	17,300	17,100	206,120	3,545,264,000
22/03/2016	17,100	-0.20 ▼	-1.16	17,200	17,400	17,100	478,150	8,176,365,000
21/03/2016	17,300	0.00 ■■	0.00	17,400	17,700	17,300	633,320	10,956,436,000
18/03/2016	17,300	-0.10 ▼	-0.57	17,400	17,500	17,300	210,600	3,643,380,000
17/03/2016	17,400	0.10 ▲	0.58	17,400	17,600	17,300	948,590	16,505,466,000
16/03/2016	17,300	0.00 ■■	0.00	17,300	17,500	17,200	661,310	11,440,663,000
15/03/2016	17,300	-0.10 ▼	-0.57	17,400	17,400	17,100	749,470	12,965,831,000
14/03/2016	17,400	0.00 ■■	0.00	17,600	17,600	17,300	556,200	9,677,880,000
11/03/2016	17,400	-0.10 ▼	-0.57	17,600	17,700	17,400	599,880	10,437,912,000
10/03/2016	17,500	0.10 ▲	0.57	17,500	17,600	17,400	337,750	5,910,625,000
09/03/2016	17,400	-0.30 ▼	-1.69	17,700	17,800	17,400	848,880	14,770,512,000
08/03/2016	17,700	-0.10 ▼	-0.56	17,700	17,900	17,500	1,265,670	22,402,359,000
07/03/2016	17,800	0.00 ■■	0.00	18,000	18,000	17,700	738,230	13,140,494,000
04/03/2016	17,800	-0.20 ▼	-1.11	18,000	18,100	17,800	988,840	17,601,352,000
03/03/2016	18,000	0.10 ▲	0.56	18,000	18,100	17,800	908,900	16,360,200,000
02/03/2016	17,900	0.30 ▲	1.70	17,700	18,000	17,700	600,340	10,746,086,000
01/03/2016	17,600	-0.20 ▼	-1.12	17,800	18,000	17,600	795,250	13,996,400,000
29/02/2016	17,800	-0.50 ▼	-2.73	18,200	18,200	17,800	927,670	16,512,526,000
26/02/2016	18,300	-0.10 ▼	-0.54	18,300	18,400	18,200	391,080	7,156,764,000
25/02/2016	18,400	0.20 ▲	1.10	18,400	18,500	18,000	1,745,900	32,124,560,000
24/02/2016	18,200	1.10 ▲	6.43	17,000	18,200	17,000	3,102,090	56,458,038,000
23/02/2016	17,100	-0.10 ▼	-0.58	17,300	17,400	17,100	547,820	9,367,722,000
22/02/2016	17,200	0.00 ■■	0.00	17,300	17,400	17,000	798,720	13,737,984,000
19/02/2016	17,200	-0.20 ▼	-1.15	17,300	17,400	17,200	464,980	7,997,656,000
18/02/2016	17,400	0.30 ▲	1.75	17,100	17,400	17,000	462,570	8,048,718,000
17/02/2016	17,100	0.00 ■■	0.00	17,100	17,200	17,000	264,310	4,519,701,000
16/02/2016	17,100	-0.10 ▼	-0.58	17,200	17,300	17,100	168,880	2,887,848,000
15/02/2016	17,200	0.00 ■■	0.00	16,900	17,300	16,900	153,830	2,645,876,000
05/02/2016	17,200	0.00 ■■	0.00	17,200	17,300	17,200	223,150	3,838,180,000
04/02/2016	17,200	0.20 ▲	1.18	17,200	17,200	17,000	242,050	4,163,260,000
03/02/2016	17,000	-0.10 ▼	-0.58	16,900	17,100	16,700	182,840	3,108,280,000
02/02/2016	17,100	0.00 ■■	0.00	17,100	17,400	17,000	163,090	2,788,839,000
01/02/2016	17,100	-0.10 ▼	-0.58	17,600	17,600	17,100	325,280	5,562,288,000
29/01/2016	17,200	0.00 ■■	0.00	17,200	17,300	17,000	220,720	3,796,384,000
28/01/2016	17,200	-0.30 ▼	-1.71	17,500	17,600	17,200	168,290	2,894,588,000
27/01/2016	17,500	0.10 ▲	0.57	17,400	17,800	17,400	390,160	6,827,800,000
26/01/2016	17,400	0.20 ▲	1.16	17,000	17,400	16,800	974,540	16,956,996,000
25/01/2016	17,200	1.10 ▲	6.83	16,500	17,200	16,500	879,160	15,121,552,000
22/01/2016	16,100	-0.30 ▼	-1.83	16,400	16,500	15,800	874,560	14,080,416,000
21/01/2016	16,400	-0.50 ▼	-2.96	16,800	17,000	16,300	1,144,260	18,765,864,000
20/01/2016	16,900	-0.50 ▼	-2.87	17,300	17,300	16,900	608,350	10,281,115,000
19/01/2016	17,400	0.60 ▲	3.57	16,700	17,400	16,700	1,027,250	17,874,150,000
18/01/2016	16,800	-0.80 ▼	-4.55	17,200	17,200	16,400	1,397,320	23,474,976,000
15/01/2016	17,600	-0.10 ▼	-0.56	17,700	17,800	17,400	648,830	11,419,408,000
14/01/2016	17,700	0.00 ■■	0.00	17,700	17,700	17,300	853,540	15,107,658,000
13/01/2016	17,700	-0.10 ▼	-0.56	17,900	18,000	17,700	458,080	8,108,016,000
12/01/2016	17,800	0.10 ▲	0.56	17,700	17,900	17,600	591,100	10,521,580,000
11/01/2016	17,700	0.00 ■■	0.00	17,700	17,900	17,600	667,790	11,819,883,000
08/01/2016	17,700	-0.40 ▼	-2.21	18,000	18,000	17,700	992,590	17,568,843,000
07/01/2016	18,100	-0.20 ▼	-1.09	18,100	18,400	17,800	1,592,360	28,821,716,000
06/01/2016	18,300	0.20 ▲	1.10	18,100	18,400	18,100	544,940	9,972,402,000
05/01/2016	18,100	-0.20 ▼	-1.09	18,100	18,300	18,000	319,920	5,790,552,000
04/01/2016	18,300	-0.30 ▼	-1.61	18,500	18,600	18,100	404,050	7,394,115,000
31/12/2015	18,600	0.00 ■■	0.00	18,700	18,700	18,400	407,840	7,585,824,000
30/12/2015	18,600	0.10 ▲	0.54	18,600	18,700	18,400	638,890	11,883,354,000
29/12/2015	18,500	0.40 ▲	2.21	18,100	18,500	17,900	604,950	11,191,575,000
28/12/2015	18,100	0.00 ■■	0.00	18,100	18,400	18,000	395,650	7,161,265,000
25/12/2015	18,100	0.00 ■■	0.00	18,200	18,300	18,000	286,400	5,183,840,000
24/12/2015	18,100	0.00 ■■	0.00	18,300	18,300	18,100	194,940	3,528,414,000
23/12/2015	18,100	-0.20 ▼	-1.09	18,300	18,400	18,100	556,450	10,071,745,000
22/12/2015	18,300	-0.20 ▼	-1.08	18,400	18,700	18,300	426,610	7,806,963,000
21/12/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,300	440,600	8,151,100,000
18/12/2015	18,500	-0.30 ▼	-1.60	18,700	18,800	18,500	535,760	9,911,560,000
17/12/2015	18,800	0.30 ▲	1.62	18,700	19,100	18,600	744,030	13,987,764,000
16/12/2015	18,500	0.30 ▲	1.65	18,300	18,700	18,200	655,480	12,126,380,000
15/12/2015	18,200	0.50 ▲	2.82	17,800	18,200	17,700	610,350	11,108,370,000
14/12/2015	17,700	-0.30 ▼	-1.67	17,900	18,200	17,700	382,340	6,767,418,000
11/12/2015	18,000	-0.10 ▼	-0.55	18,100	18,300	18,000	497,990	8,963,820,000
10/12/2015	18,100	-0.30 ▼	-1.63	18,500	18,500	18,000	647,590	11,721,379,000
09/12/2015	18,400	-0.30 ▼	-1.60	18,800	18,800	18,400	281,150	5,173,160,000
08/12/2015	18,700	0.50 ▲	2.75	18,100	18,800	17,900	1,018,460	19,045,202,000
07/12/2015	18,200	-0.20 ▼	-1.09	18,500	18,500	18,100	286,410	5,212,662,000
04/12/2015	18,400	-0.20 ▼	-1.08	18,600	18,600	18,300	849,460	15,630,064,000
03/12/2015	18,600	0.00 ■■	0.00	18,600	18,700	18,500	202,200	3,760,920,000
02/12/2015	18,600	0.30 ▲	1.64	18,400	18,700	18,400	809,600	15,058,560,000
01/12/2015	18,300	-0.10 ▼	-0.54	18,400	18,600	18,200	576,900	10,557,270,000
30/11/2015	18,400	-0.70 ▼	-3.66	19,000	19,000	18,000	871,270	16,031,368,000
27/11/2015	19,100	-0.40 ▼	-2.05	19,300	19,500	19,100	644,630	12,312,433,000
26/11/2015	19,500	-0.10 ▼	-0.51	19,500	19,500	19,300	588,680	11,479,260,000
25/11/2015	19,600	0.00 ■■	0.00	19,600	19,600	19,300	682,440	13,375,824,000
24/11/2015	19,600	-0.10 ▼	-0.51	19,600	19,700	19,400	970,280	19,017,488,000
23/11/2015	19,700	-0.20 ▼	-1.01	20,100	20,100	19,700	537,990	10,598,403,000
20/11/2015	19,900	0.00 ■■	0.00	19,900	20,000	19,800	781,130	15,544,487,000
19/11/2015	19,900	-0.10 ▼	-0.50	20,200	20,200	19,900	554,600	11,036,540,000
18/11/2015	20,000	-0.10 ▼	-0.50	20,100	20,200	20,000	506,460	10,129,200,000
17/11/2015	20,100	-0.20 ▼	-0.99	20,200	20,300	20,100	930,680	18,706,668,000
16/11/2015	20,300	-0.30 ▼	-1.46	20,500	20,500	20,100	429,910	8,727,173,000
13/11/2015	20,600	0.00 ■■	0.00	20,400	20,600	20,200	887,880	18,290,328,000
12/11/2015	20,600	0.30 ▲	1.48	20,200	20,600	20,100	1,434,490	29,550,494,000
11/11/2015	20,300	0.00 ■■	0.00	20,200	20,500	20,200	1,086,670	22,059,401,000
10/11/2015	20,300	-0.40 ▼	-1.93	20,500	20,600	20,300	1,068,830	21,697,249,000
09/11/2015	20,700	-0.10 ▼	-0.48	20,800	20,900	20,600	716,880	14,839,416,000
06/11/2015	20,800	-0.10 ▼	-0.48	20,800	20,900	20,500	1,208,400	25,134,720,000
05/11/2015	20,900	0.00 ■■	0.00	20,700	20,900	20,700	1,007,490	21,056,541,000
04/11/2015	20,900	-0.10 ▼	-0.48	21,000	21,200	20,800	1,402,290	29,307,861,000
03/11/2015	21,000	0.10 ▲	0.48	20,900	21,000	20,700	1,116,870	23,454,270,000
02/11/2015	20,900	0.10 ▲	0.48	20,800	21,000	20,700	1,353,930	28,297,137,000
30/10/2015	20,800	-0.10 ▼	-0.48	20,900	21,100	20,800	1,748,110	36,360,688,000
29/10/2015	20,900	0.20 ▲	0.97	20,800	21,000	20,600	1,719,090	35,928,981,000
28/10/2015	20,700	-0.20 ▼	-0.96	20,900	20,900	20,700	1,329,310	27,516,717,000
27/10/2015	20,900	0.00 ■■	0.00	20,900	21,000	20,700	1,027,720	21,479,348,000
26/10/2015	20,900	-0.20 ▼	-0.95	21,300	21,300	20,900	1,456,540	30,441,686,000
23/10/2015	21,100	0.30 ▲	1.44	21,000	21,300	20,800	2,182,270	46,045,897,000
22/10/2015	20,800	0.00 ■■	0.00	20,700	20,900	20,600	793,320	16,501,056,000
21/10/2015	20,800	-0.10 ▼	-0.48	20,800	21,000	20,600	2,161,940	44,968,352,000
20/10/2015	20,900	-0.30 ▼	-1.42	21,200	21,200	20,600	2,264,460	47,327,214,000
19/10/2015	21,200	0.10 ▲	0.47	21,000	21,400	20,900	1,986,760	42,119,312,000
16/10/2015	21,100	0.40 ▲	1.93	20,800	21,400	20,800	5,436,700	114,714,370,000
15/10/2015	20,700	0.50 ▲	2.48	20,300	20,800	20,200	4,435,440	91,813,608,000
14/10/2015	20,200	-0.20 ▼	-0.98	20,400	20,400	20,200	1,604,230	32,405,446,000
13/10/2015	20,400	0.00 ■■	0.00	20,300	20,400	20,200	945,280	19,283,712,000
12/10/2015	20,400	0.00 ■■	0.00	20,300	20,600	20,300	2,117,090	43,188,636,000
09/10/2015	20,400	0.10 ▲	0.49	20,500	20,700	20,400	3,440,530	70,186,812,000
08/10/2015	20,300	0.30 ▲	1.50	20,000	20,400	19,900	3,609,910	73,281,173,000
07/10/2015	20,000	-0.30 ▼	-1.48	20,300	20,400	20,000	1,649,740	32,994,800,000
06/10/2015	20,300	0.30 ▲	1.50	20,300	20,400	20,100	3,176,750	64,488,025,000
05/10/2015	20,000	0.50 ▲	2.56	19,700	20,100	19,600	1,129,910	22,598,200,000
02/10/2015	19,500	-0.10 ▼	-0.51	19,700	19,700	19,400	780,570	15,221,115,000
01/10/2015	19,600	0.00 ■■	0.00	19,700	19,700	19,500	626,890	12,287,044,000
30/09/2015	19,600	-0.10 ▼	-0.51	19,800	19,900	19,600	780,510	15,297,996,000
29/09/2015	19,700	-0.30 ▼	-1.50	19,400	19,800	19,400	2,922,080	57,564,976,000
28/09/2015	20,000	-0.30 ▼	-1.48	20,200	20,300	20,000	1,428,010	28,560,200,000
25/09/2015	20,300	-0.10 ▼	-0.49	20,500	20,500	20,100	1,390,470	28,226,541,000
24/09/2015	20,400	0.20 ▲	0.99	20,300	20,700	20,300	4,264,220	86,990,088,000
23/09/2015	20,200	0.20 ▲	1.00	19,900	20,200	19,800	1,477,530	29,846,106,000
22/09/2015	20,000	-0.20 ▼	-0.99	20,200	20,400	19,900	1,240,520	24,810,400,000
21/09/2015	20,200	0.20 ▲	1.00	20,000	20,300	20,000	2,274,340	45,941,668,000
18/09/2015	20,000	0.70 ▲	3.63	19,900	20,100	19,700	2,477,510	49,550,200,000
17/09/2015	19,300	-0.40 ▼	-2.03	19,700	19,800	19,300	1,488,950	28,736,735,000
16/09/2015	19,700	-0.20 ▼	-1.01	19,900	20,000	19,500	1,387,360	27,330,992,000
15/09/2015	19,900	-0.10 ▼	-0.50	20,000	20,400	19,900	2,118,080	42,149,792,000
14/09/2015	20,000	0.10 ▲	0.50	20,300	20,800	20,000	2,589,220	51,784,400,000
11/09/2015	19,900	-0.40 ▼	-1.97	20,300	20,400	19,800	1,932,700	38,460,730,000
10/09/2015	20,300	-0.20 ▼	-0.98	20,100	20,600	20,100	1,936,800	39,317,040,000
09/09/2015	20,500	0.10 ▲	0.49	21,000	21,100	20,500	2,742,100	56,213,050,000
08/09/2015	20,400	1.00 ▲	5.15	19,400	20,500	19,300	5,622,950	114,708,180,000
07/09/2015	19,400	0.10 ▲	0.52	19,400	19,700	19,300	1,195,190	23,186,686,000
04/09/2015	19,300	0.10 ▲	0.52	19,200	19,500	19,200	1,022,830	19,740,619,000
03/09/2015	19,200	0.10 ▲	0.52	19,000	19,300	18,900	2,262,090	43,432,128,000
01/09/2015	19,100	-0.20 ▼	-1.04	19,500	19,500	19,000	1,983,550	37,885,805,000
31/08/2015	19,300	-0.60 ▼	-3.02	20,000	20,000	19,300	2,893,780	55,849,954,000
28/08/2015	19,900	0.50 ▲	2.58	19,900	20,000	19,500	2,698,450	53,699,155,000
27/08/2015	19,400	0.70 ▲	3.74	18,700	20,000	18,700	3,333,470	64,669,318,000
26/08/2015	18,700	0.80 ▲	4.47	17,900	18,700	17,800	2,015,290	37,685,923,000
25/08/2015	17,900	0.40 ▲	2.29	17,200	18,000	17,200	2,225,480	39,836,092,000
24/08/2015	17,500	-1.30 ▼	-6.91	18,700	18,700	17,500	4,033,750	70,590,625,000
21/08/2015	18,800	-0.50 ▼	-2.59	18,900	19,000	18,000	4,507,110	84,733,668,000
20/08/2015	19,300	-0.50 ▼	-2.53	19,700	19,900	19,300	1,576,460	30,425,678,000
19/08/2015	19,800	-0.20 ▼	-1.00	19,800	20,400	19,500	1,156,260	22,893,948,000
18/08/2015	20,000	0.70 ▲	3.63	19,200	20,000	19,200	2,154,410	43,088,200,000
17/08/2015	19,300	-1.40 ▼	-6.76	20,600	20,800	19,300	3,234,770	62,431,061,000
14/08/2015	20,700	-0.40 ▼	-1.90	21,000	21,200	20,500	1,259,280	26,067,096,000
13/08/2015	21,100	-0.60 ▼	-2.76	21,700	21,700	20,900	2,008,760	42,384,836,000
12/08/2015	21,700	-0.30 ▼	-1.36	21,900	22,000	21,500	1,848,380	40,109,846,000
11/08/2015	22,000	0.10 ▲	0.46	22,000	22,600	21,800	2,263,780	49,803,160,000
10/08/2015	21,900	0.40 ▲	1.86	21,500	22,000	21,500	1,107,160	24,246,804,000
07/08/2015	21,500	-0.10 ▼	-0.46	21,600	21,700	21,300	1,793,590	38,562,185,000
06/08/2015	21,600	-0.50 ▼	-2.26	22,300	22,300	21,500	1,634,990	35,315,784,000
05/08/2015	22,100	0.30 ▲	1.38	21,900	22,300	21,900	1,402,730	31,000,333,000
04/08/2015	21,800	-0.30 ▼	-1.36	22,100	22,300	21,800	1,873,320	40,838,376,000
03/08/2015	22,100	-0.40 ▼	-1.78	22,300	22,500	21,800	3,681,980	81,371,758,000
31/07/2015	22,500	-0.30 ▼	-1.32	23,100	23,100	22,500	2,175,520	48,949,200,000
30/07/2015	22,800	0.30 ▲	1.33	22,600	22,900	22,300	2,077,440	47,365,632,000
29/07/2015	22,500	-0.50 ▼	-2.17	23,000	23,200	22,500	3,538,220	79,609,950,000
28/07/2015	23,000	0.00 ■■	0.00	23,000	23,400	23,000	4,370,370	100,518,510,000
27/07/2015	23,000	0.30 ▲	1.32	22,600	23,300	22,600	2,852,930	65,617,390,000
24/07/2015	22,700	-0.10 ▼	-0.44	22,700	22,900	22,500	2,210,800	50,185,160,000
23/07/2015	22,800	-0.20 ▼	-0.87	23,100	23,500	22,800	5,116,250	116,650,500,000
22/07/2015	23,000	0.80 ▲	3.60	22,200	23,000	22,000	3,956,220	90,993,060,000
21/07/2015	22,200	0.00 ■■	0.00	22,200	22,700	22,000	4,134,150	91,778,130,000
20/07/2015	22,200	0.40 ▲	1.83	21,500	22,300	21,300	3,056,220	67,848,084,000
17/07/2015	21,800	0.20 ▲	0.93	21,700	22,200	21,600	2,211,460	48,209,828,000
16/07/2015	21,600	-0.40 ▼	-1.82	21,600	21,900	21,300	5,208,580	112,505,328,000
15/07/2015	22,000	-0.70 ▼	-3.08	22,700	23,000	22,000	8,953,790	196,983,380,000
14/07/2015	22,700	-0.30 ▼	-1.30	23,000	23,200	22,200	3,737,550	84,842,385,000
13/07/2015	23,000	0.70 ▲	3.14	22,300	23,300	22,100	3,761,920	86,524,160,000
10/07/2015	22,300	1.30 ▲	6.19	21,300	22,300	21,200	5,603,650	124,961,395,000
09/07/2015	21,000	-0.20 ▼	-0.94	20,900	21,300	20,600	2,720,190	57,123,990,000
08/07/2015	21,200	0.40 ▲	1.92	21,000	21,700	20,400	5,140,610	108,980,932,000
07/07/2015	20,800	0.50 ▲	2.46	20,300	21,500	19,900	5,002,440	104,050,752,000
06/07/2015	20,300	0.20 ▲	1.00	20,200	20,500	20,000	3,852,320	78,202,096,000
03/07/2015	20,100	0.30 ▲	1.52	20,000	20,900	20,000	4,068,250	81,771,825,000
02/07/2015	19,800	1.00 ▲	5.32	18,600	20,000	18,600	4,173,150	82,628,370,000
01/07/2015	18,800	-0.40 ▼	-2.08	19,000	19,200	18,500	3,646,570	68,555,516,000
30/06/2015	19,200	-0.20 ▼	-1.03	19,200	19,600	19,100	1,842,780	35,381,376,000
29/06/2015	19,400	0.20 ▲	1.04	18,800	19,400	18,800	2,102,880	40,795,872,000
26/06/2015	19,200	-0.70 ▼	-3.52	19,900	20,000	19,200	3,404,590	65,368,128,000
25/06/2015	19,900	-0.40 ▼	-1.97	20,200	20,300	19,900	3,857,340	76,761,066,000
24/06/2015	20,300	-0.30 ▼	-1.46	20,600	20,600	20,200	3,586,680	72,809,604,000
23/06/2015	20,600	0.40 ▲	1.98	20,700	20,800	20,400	3,156,940	65,032,964,000
22/06/2015	21,200	0.40 ▲	1.92	20,900	21,300	20,900	2,318,820	49,158,984,000
19/06/2015	20,800	0.10 ▲	0.48	20,900	21,200	20,700	2,629,920	54,702,336,000
18/06/2015	20,700	-0.10 ▼	-0.48	20,700	20,900	20,400	1,667,290	34,512,903,000
17/06/2015	20,800	0.20 ▲	0.97	20,400	20,900	20,300	1,595,450	33,185,360,000
16/06/2015	20,600	-0.20 ▼	-0.96	21,000	21,300	20,600	2,937,050	60,503,230,000
15/06/2015	20,800	1.20 ▲	6.12	19,700	20,800	19,700	4,816,390	100,180,912,000
12/06/2015	19,600	0.30 ▲	1.55	19,600	19,800	19,400	1,950,860	38,236,856,000
11/06/2015	19,300	-0.10 ▼	-0.52	19,500	19,700	19,200	1,632,620	31,509,566,000
10/06/2015	19,400	-0.20 ▼	-1.02	19,600	19,700	19,000	2,395,630	46,475,222,000
09/06/2015	19,600	-0.30 ▼	-1.51	19,800	20,200	19,400	2,453,280	48,084,288,000
08/06/2015	19,900	0.30 ▲	1.53	19,800	20,400	19,800	3,490,520	69,461,348,000
05/06/2015	19,600	0.90 ▲	4.81	18,700	19,800	18,700	1,983,710	38,880,716,000
04/06/2015	18,700	-0.10 ▼	-0.53	18,900	19,100	18,500	3,134,610	58,617,207,000
03/06/2015	18,800	-0.30 ▼	-1.57	19,000	19,400	18,800	2,400,730	45,133,724,000
02/06/2015	19,100	-0.60 ▼	-3.05	19,700	20,000	19,100	3,005,220	57,399,702,000
01/06/2015	19,700	0.20 ▲	1.03	19,400	20,200	19,400	2,563,900	50,508,830,000
29/05/2015	19,500	-0.20 ▼	-1.02	19,700	20,000	19,400	2,915,260	56,847,570,000
28/05/2015	19,700	0.80 ▲	4.23	18,900	20,200	18,700	2,942,590	57,969,023,000
27/05/2015	18,900	0.10 ▲	0.53	18,600	19,100	18,600	2,088,700	39,476,430,000
26/05/2015	18,800	0.40 ▲	2.17	18,300	18,900	18,300	2,748,290	51,667,852,000
25/05/2015	18,400	0.30 ▲	1.66	18,100	18,400	18,100	1,249,000	22,981,600,000
22/05/2015	18,100	0.30 ▲	1.69	18,000	18,200	17,700	1,733,660	31,379,246,000
21/05/2015	17,800	0.20 ▲	1.14	17,500	18,000	17,500	1,532,780	27,283,484,000
20/05/2015	17,600	0.30 ▲	1.73	17,300	18,000	17,200	1,165,710	20,516,496,000
19/05/2015	17,300	0.40 ▲	2.37	17,000	17,300	17,000	553,960	9,583,508,000
18/05/2015	16,900	-0.50 ▼	-2.87	17,500	17,500	16,900	1,826,210	30,862,949,000
15/05/2015	17,400	-0.50 ▼	-2.79	17,900	17,900	17,400	310,460	5,402,004,000
14/05/2015	17,900	0.40 ▲	2.29	17,400	17,900	17,400	884,200	15,827,180,000
13/05/2015	17,500	-0.20 ▼	-1.13	17,500	17,700	17,200	974,300	17,050,250,000
12/05/2015	17,700	-0.20 ▼	-1.12	17,900	17,900	17,400	1,294,400	22,910,880,000
11/05/2015	17,900	-0.30 ▼	-1.65	18,200	18,200	17,900	531,620	9,515,998,000
08/05/2015	18,200	0.30 ▲	1.68	17,900	18,200	17,700	1,917,700	34,902,140,000
07/05/2015	17,900	0.30 ▲	1.70	17,600	18,000	17,400	812,500	14,543,750,000
06/05/2015	17,600	-0.10 ▼	-0.56	17,700	17,900	17,500	1,862,860	32,786,336,000
05/05/2015	17,700	0.70 ▲	4.12	17,000	17,800	16,900	2,319,480	41,054,796,000
04/05/2015	17,000	-1.00 ▼	-5.56	17,800	18,000	17,000	2,061,730	35,049,410,000
27/04/2015	18,000	0.30 ▲	1.69	17,700	18,200	17,700	2,147,400	38,653,200,000
24/04/2015	17,700	0.00 ■■	0.00	17,600	17,900	17,600	1,127,530	19,957,281,000
23/04/2015	17,700	0.10 ▲	0.57	17,500	17,800	17,400	1,926,830	34,104,891,000
22/04/2015	17,600	-0.40 ▼	-2.22	17,800	18,000	17,400	3,611,600	63,564,160,000
21/04/2015	18,000	-0.10 ▼	-0.55	18,200	18,400	18,000	2,514,940	45,268,920,000
20/04/2015	18,100	-0.10 ▼	-0.55	18,100	18,200	17,900	1,836,360	33,238,116,000
17/04/2015	18,200	-0.20 ▼	-1.09	18,300	18,500	18,200	2,598,370	47,290,334,000
16/04/2015	18,400	0.30 ▲	1.66	18,100	18,400	18,000	3,375,990	62,118,216,000
15/04/2015	18,100	0.20 ▲	1.12	17,800	18,200	17,700	2,260,390	40,913,059,000
14/04/2015	17,900	-0.20 ▼	-1.10	18,300	18,500	17,900	4,305,010	77,059,679,000
13/04/2015	18,100	0.10 ▲	0.56	18,100	18,200	17,800	2,438,300	44,133,230,000
10/04/2015	18,000	0.20 ▲	1.12	17,800	18,400	17,800	3,715,810	66,884,580,000
09/04/2015	17,800	0.50 ▲	2.89	17,400	17,800	17,200	3,777,930	67,247,154,000
08/04/2015	17,300	0.00 ■■	0.00	17,500	17,600	17,200	3,135,460	54,243,458,000
07/04/2015	17,300	0.10 ▲	0.58	17,100	17,500	17,000	4,400,850	76,134,705,000
06/04/2015	17,200	-0.20 ▼	-1.15	17,400	17,500	17,200	1,371,940	23,597,368,000
03/04/2015	17,400	-0.10 ▼	-0.57	17,500	17,700	17,400	1,682,620	29,277,588,000
02/04/2015	17,500	0.50 ▲	2.94	17,000	17,500	16,900	1,971,180	34,495,650,000
01/04/2015	17,000	-0.30 ▼	-1.73	17,300	17,500	16,900	1,875,640	31,885,880,000
31/03/2015	17,300	0.10 ▲	0.58	17,100	17,500	17,100	1,826,250	31,594,125,000
30/03/2015	17,200	-0.40 ▼	-2.27	17,500	17,700	17,000	1,767,530	30,401,516,000
27/03/2015	17,600	-0.10 ▼	-0.56	18,000	18,000	17,500	1,610,890	28,351,664,000
26/03/2015	17,700	-0.10 ▼	-0.56	17,600	18,200	17,600	2,959,950	52,391,115,000
25/03/2015	17,800	0.30 ▲	1.71	17,600	18,000	17,500	1,890,350	33,648,230,000
24/03/2015	17,500	-0.10 ▼	-0.57	17,600	17,700	17,100	2,480,420	43,407,350,000
23/03/2015	17,600	-0.50 ▼	-2.76	18,200	18,300	17,600	2,208,570	38,870,832,000
20/03/2015	18,100	0.10 ▲	0.56	18,000	18,200	17,900	1,861,370	33,690,797,000
19/03/2015	18,000	-0.20 ▼	-1.10	18,300	18,400	18,000	1,435,880	25,845,840,000
18/03/2015	18,200	-0.50 ▼	-2.67	18,600	18,600	18,100	3,107,150	56,550,130,000
17/03/2015	18,700	-0.10 ▼	-0.53	18,800	19,000	18,700	1,352,350	25,288,945,000
16/03/2015	18,800	-0.30 ▼	-1.57	19,000	19,100	18,800	1,271,600	23,906,080,000
13/03/2015	19,100	0.20 ▲	1.06	19,100	19,300	19,000	2,384,000	45,534,400,000
12/03/2015	18,900	0.10 ▲	0.53	19,000	19,100	18,800	1,449,350	27,392,715,000
11/03/2015	18,800	0.00 ■■	0.00	18,800	19,300	18,600	2,729,100	51,307,080,000
10/03/2015	18,800	0.10 ▲	0.53	18,600	19,000	18,600	1,198,040	22,523,152,000
09/03/2015	18,700	-0.40 ▼	-2.09	19,200	19,200	18,700	1,474,230	27,568,101,000
06/03/2015	19,100	0.30 ▲	1.60	18,700	19,500	18,500	3,719,690	71,046,079,000
05/03/2015	18,800	-0.40 ▼	-2.08	19,300	19,400	18,800	2,596,370	48,811,756,000
04/03/2015	19,200	0.00 ■■	0.00	19,200	19,400	18,900	2,945,900	56,561,280,000
03/03/2015	19,200	0.10 ▲	0.52	19,000	19,500	19,000	3,722,080	71,463,936,000
02/03/2015	19,100	-0.30 ▼	-1.55	19,200	19,300	18,800	3,074,520	58,723,332,000
27/02/2015	19,400	0.00 ■■	0.00	19,500	19,600	19,000	4,198,410	81,449,154,000
26/02/2015	19,400	0.60 ▲	3.19	18,900	19,400	18,900	4,149,580	80,501,852,000
25/02/2015	18,800	0.20 ▲	1.08	18,800	19,500	18,800	5,562,180	104,568,984,000
24/02/2015	18,600	0.80 ▲	4.49	18,100	18,700	18,000	1,821,450	33,878,970,000
13/02/2015	17,800	-0.10 ▼	-0.56	17,900	18,100	17,700	2,026,230	36,066,894,000
12/02/2015	17,900	-0.50 ▼	-2.72	18,400	18,600	17,800	2,652,870	47,486,373,000
11/02/2015	18,400	0.00 ■■	0.00	18,100	18,600	18,100	2,654,890	48,849,976,000
10/02/2015	18,400	0.60 ▲	3.37	18,000	18,500	17,800	2,715,190	49,959,496,000
09/02/2015	17,800	0.10 ▲	0.56	17,600	18,200	17,500	3,786,930	67,407,354,000
06/02/2015	17,700	0.60 ▲	3.51	17,100	17,900	17,100	3,178,500	56,259,450,000
05/02/2015	17,100	0.90 ▲	5.56	16,500	17,100	16,300	3,311,850	56,632,635,000
04/02/2015	16,200	-0.60 ▼	-3.57	16,300	16,500	15,700	3,613,050	58,531,410,000
03/02/2015	16,800	-1.20 ▼	-6.67	18,100	18,200	16,800	3,433,500	57,682,800,000
02/02/2015	18,000	0.00 ■■	0.00	17,800	18,500	17,600	2,519,910	45,358,380,000
30/01/2015	18,000	-0.80 ▼	-4.26	18,500	18,700	17,800	3,180,240	57,244,320,000
29/01/2015	18,800	0.10 ▲	0.53	19,000	19,500	18,500	4,276,430	80,396,884,000
28/01/2015	18,700	1.20 ▲	6.86	17,500	18,700	17,500	5,743,830	107,409,621,000
27/01/2015	17,500	0.40 ▲	2.34	17,100	17,800	16,800	4,379,550	76,642,125,000
26/01/2015	17,100	0.50 ▲	3.01	16,800	17,300	16,700	2,945,000	50,359,500,000
23/01/2015	16,600	0.50 ▲	3.11	16,700	17,000	16,400	1,957,260	32,490,516,000
22/01/2015	16,100	1.00 ▲	6.62	15,100	16,100	14,900	2,685,500	43,236,550,000
21/01/2015	15,100	-0.30 ▼	-1.95	15,400	15,400	15,100	809,640	12,225,564,000
20/01/2015	15,400	-0.30 ▼	-1.91	15,600	15,700	15,400	414,530	6,383,762,000
19/01/2015	15,700	0.40 ▲	2.61	15,800	15,900	15,500	1,796,540	28,205,678,000
16/01/2015	15,300	0.10 ▲	0.66	15,200	15,500	15,000	1,185,270	18,134,631,000
15/01/2015	15,200	-0.20 ▼	-1.30	15,400	15,800	15,200	711,250	10,811,000,000
14/01/2015	15,400	-0.10 ▼	-0.65	15,700	15,900	15,100	1,305,200	20,100,080,000
13/01/2015	15,500	0.80 ▲	5.44	14,900	15,700	14,800	1,432,010	22,196,155,000
12/01/2015	14,700	0.20 ▲	1.38	14,600	15,100	14,500	2,085,400	30,655,380,000
09/01/2015	14,500	0.40 ▲	2.84	14,300	14,700	14,200	867,510	12,578,895,000
08/01/2015	14,100	-0.30 ▼	-2.08	14,300	14,400	14,100	303,670	4,281,747,000
07/01/2015	14,400	0.40 ▲	2.86	14,000	14,500	14,000	467,590	6,733,296,000
06/01/2015	14,000	0.10 ▲	0.72	13,900	14,300	13,800	125,010	1,750,140,000
05/01/2015	13,900	0.10 ▲	0.72	13,800	14,000	13,800	60,490	840,811,000
31/12/2014	13,800	0.10 ▲	0.73	13,700	13,900	13,700	94,340	1,301,892,000
30/12/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,600	140,600	1,926,220,000
29/12/2014	13,700	0.00 ■■	0.00	13,800	13,800	13,600	151,140	2,070,618,000
26/12/2014	13,700	-0.10 ▼	-0.72	13,800	13,900	13,600	215,910	2,957,967,000
25/12/2014	13,800	0.00 ■■	0.00	13,700	13,800	13,700	215,550	2,974,590,000
24/12/2014	13,800	-0.20 ▼	-1.43	14,200	14,200	13,800	252,400	3,483,120,000
23/12/2014	14,000	-0.10 ▼	-0.71	14,200	14,200	13,900	39,840	557,760,000
22/12/2014	14,100	0.20 ▲	1.44	13,800	14,200	13,800	112,650	1,588,365,000
19/12/2014	13,900	0.00 ■■	0.00	13,900	14,000	13,800	165,770	2,304,203,000
18/12/2014	13,900	0.10 ▲	0.72	13,800	14,000	13,800	59,140	822,046,000
17/12/2014	13,800	-0.20 ▼	-1.43	14,100	14,100	13,700	584,830	8,070,654,000
16/12/2014	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	192,150	2,690,100,000
15/12/2014	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	30,400	431,680,000
12/12/2014	14,300	0.10 ▲	0.70	14,300	14,300	14,200	73,430	1,050,049,000
11/12/2014	14,200	0.00 ■■	0.00	14,200	14,300	14,200	188,440	2,675,848,000
10/12/2014	14,200	0.00 ■■	0.00	14,200	14,300	14,100	410,030	5,822,426,000
09/12/2014	14,200	-0.20 ▼	-1.39	14,300	14,400	14,200	322,960	4,586,032,000
08/12/2014	14,400	-0.10 ▼	-0.69	14,400	14,400	14,200	209,000	3,009,600,000
05/12/2014	14,500	0.00 ■■	0.00	14,600	14,800	14,500	512,610	7,432,845,000
04/12/2014	14,500	0.50 ▲	3.57	14,000	14,500	14,000	490,330	7,109,785,000
03/12/2014	14,000	0.00 ■■	0.00	14,000	14,200	13,900	519,090	7,267,260,000
02/12/2014	14,000	0.00 ■■	0.00	14,100	14,100	14,000	228,410	3,197,740,000
01/12/2014	14,000	0.00 ■■	0.00	14,100	14,200	14,000	229,340	3,210,760,000
28/11/2014	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	222,420	3,113,880,000
27/11/2014	14,100	0.00 ■■	0.00	14,200	14,200	14,000	155,020	2,185,782,000
26/11/2014	14,100	0.00 ■■	0.00	14,100	14,200	14,100	87,890	1,239,249,000
25/11/2014	14,100	0.00 ■■	0.00	14,100	14,300	14,100	163,850	2,310,285,000
24/11/2014	14,100	-0.20 ▼	-1.40	14,200	14,200	14,100	75,010	1,057,641,000
21/11/2014	14,300	0.10 ▲	0.70	14,300	14,400	14,100	89,270	1,276,561,000
20/11/2014	14,200	0.10 ▲	0.71	14,100	14,300	14,100	131,480	1,867,016,000
19/11/2014	14,100	-0.10 ▼	-0.70	14,200	14,300	14,100	71,930	1,014,213,000
18/11/2014	14,200	-0.10 ▼	-0.70	14,400	14,500	14,200	198,890	2,824,238,000
17/11/2014	14,300	0.00 ■■	0.00	14,300	14,400	14,200	105,000	1,501,500,000
14/11/2014	14,300	-0.10 ▼	-0.69	14,400	14,400	14,300	143,790	2,056,197,000
13/11/2014	14,400	0.00 ■■	0.00	14,400	14,500	14,400	37,910	545,904,000
12/11/2014	14,400	0.10 ▲	0.70	14,400	14,500	14,300	47,750	687,600,000
11/11/2014	14,300	-0.10 ▼	-0.69	14,400	14,500	14,300	119,340	1,706,562,000
10/11/2014	14,400	-0.20 ▼	-1.37	14,600	14,700	14,400	325,200	4,682,880,000
07/11/2014	14,600	0.00 ■■	0.00	14,700	14,700	14,500	75,820	1,106,972,000
06/11/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	103,530	1,511,538,000
05/11/2014	14,600	0.00 ■■	0.00	14,500	14,700	14,500	191,740	2,799,404,000
04/11/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	237,890	3,473,194,000
03/11/2014	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	507,890	7,415,194,000
31/10/2014	14,700	0.70 ▲	5.00	14,000	14,700	13,900	1,091,960	16,051,812,000
30/10/2014	14,000	0.00 ■■	0.00	14,000	14,200	14,000	540,780	7,570,920,000
29/10/2014	14,000	0.00 ■■	0.00	14,200	14,200	14,000	560,130	7,841,820,000
28/10/2014	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	514,620	7,204,680,000
27/10/2014	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	236,630	3,336,483,000
24/10/2014	14,200	-0.10 ▼	-0.70	14,300	14,300	14,100	436,910	6,204,122,000
23/10/2014	14,300	0.00 ■■	0.00	14,300	14,400	14,200	83,760	1,197,768,000
22/10/2014	14,300	0.00 ■■	0.00	14,300	14,400	14,300	234,770	3,357,211,000
21/10/2014	14,300	0.00 ■■	0.00	14,300	14,400	14,300	261,580	3,740,594,000
20/10/2014	14,300	0.00 ■■	0.00	14,400	14,400	14,300	193,160	2,762,188,000
17/10/2014	14,300	0.00 ■■	0.00	14,300	14,400	14,300	224,080	3,204,344,000
16/10/2014	14,300	-0.20 ▼	-1.38	14,400	14,500	14,300	337,090	4,820,387,000
15/10/2014	14,500	0.20 ▲	1.40	14,400	14,500	14,300	488,280	7,080,060,000
14/10/2014	14,300	-0.20 ▼	-1.38	14,600	14,600	14,300	374,970	5,362,071,000
13/10/2014	14,500	-0.10 ▼	-0.68	14,600	14,600	14,400	165,280	2,396,560,000
10/10/2014	14,600	0.10 ▲	0.69	14,600	14,700	14,500	213,050	3,110,530,000
09/10/2014	14,500	-0.10 ▼	-0.68	14,500	14,700	14,500	139,960	2,029,420,000
08/10/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	361,860	5,283,156,000
07/10/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	287,600	4,198,960,000
06/10/2014	14,600	0.00 ■■	0.00	14,600	14,600	14,500	181,140	2,644,644,000
03/10/2014	14,600	-0.10 ▼	-0.68	14,600	14,700	14,500	125,140	1,827,044,000
02/10/2014	14,700	0.30 ▲	2.08	14,500	14,700	14,400	485,150	7,131,705,000
01/10/2014	14,400	0.00 ■■	0.00	14,600	14,600	14,400	253,820	3,655,008,000
30/09/2014	14,400	-0.10 ▼	-0.69	14,500	14,600	14,400	275,270	3,963,888,000
29/09/2014	14,500	-0.10 ▼	-0.68	14,600	14,600	14,500	236,700	3,432,150,000
26/09/2014	14,600	0.00 ■■	0.00	14,700	14,700	14,500	383,720	5,602,312,000
25/09/2014	14,600	0.00 ■■	0.00	14,500	14,700	14,500	557,480	8,139,208,000
24/09/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,600	514,550	7,512,430,000
23/09/2014	14,600	0.10 ▲	0.69	14,500	14,700	14,500	456,610	6,666,506,000
22/09/2014	14,500	0.00 ■■	0.00	14,500	14,700	14,500	353,380	5,124,010,000
19/09/2014	14,500	0.00 ■■	0.00	14,500	14,600	14,500	515,740	7,478,230,000
18/09/2014	14,500	-0.10 ▼	-0.68	14,500	14,600	14,500	340,060	4,930,870,000
17/09/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	492,400	7,189,040,000
16/09/2014	14,600	0.00 ■■	0.00	14,500	14,600	14,400	428,090	6,250,114,000
15/09/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	223,240	3,259,304,000
12/09/2014	14,600	0.00 ■■	0.00	14,600	14,800	14,600	304,830	4,450,518,000
11/09/2014	14,600	0.00 ■■	0.00	14,600	14,600	14,500	225,600	3,293,760,000
10/09/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	299,570	4,373,722,000
09/09/2014	14,600	-0.20 ▼	-1.35	14,800	14,900	14,500	651,620	9,513,652,000
08/09/2014	14,800	-0.10 ▼	-0.67	14,900	15,000	14,800	385,630	5,707,324,000
05/09/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,800	369,190	5,500,931,000
04/09/2014	14,900	-0.30 ▼	-1.97	15,100	15,200	14,900	201,170	2,997,433,000
03/09/2014	15,200	0.40 ▲	2.70	15,100	15,300	15,100	1,229,060	18,681,712,000
29/08/2014	14,800	0.20 ▲	1.37	14,700	15,300	14,700	2,808,010	41,558,548,000
28/08/2014	14,600	0.10 ▲	0.69	14,600	14,700	14,500	180,230	2,631,358,000
27/08/2014	14,500	-0.20 ▼	-1.36	14,600	14,700	14,500	210,550	3,052,975,000
26/08/2014	14,700	0.10 ▲	0.68	14,600	14,700	14,500	223,200	3,281,040,000
25/08/2014	14,600	0.10 ▲	0.69	14,600	14,700	14,600	377,990	5,518,654,000
22/08/2014	14,500	0.00 ■■	0.00	14,500	14,600	14,500	325,950	4,726,275,000
21/08/2014	14,500	0.00 ■■	0.00	14,500	14,600	14,400	211,340	3,064,430,000
20/08/2014	14,500	0.00 ■■	0.00	14,500	14,600	14,500	285,330	4,137,285,000
19/08/2014	14,500	0.00 ■■	0.00	14,500	14,700	14,500	255,530	3,705,185,000
18/08/2014	14,500	-0.10 ▼	-0.68	14,600	14,600	14,500	289,510	4,197,895,000
15/08/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	389,270	5,683,342,000
14/08/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	242,900	3,546,340,000
13/08/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	256,380	3,743,148,000
12/08/2014	14,600	0.00 ■■	0.00	14,500	14,700	14,500	204,510	2,985,846,000
11/08/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,600	194,320	2,837,072,000
08/08/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	221,280	3,230,688,000
07/08/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	94,090	1,373,714,000
06/08/2014	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	122,680	1,791,128,000
05/08/2014	14,700	0.10 ▲	0.68	14,600	14,700	14,500	254,720	3,744,384,000
04/08/2014	14,600	-0.10 ▼	-0.68	14,600	14,700	14,600	259,070	3,782,422,000
01/08/2014	14,700	0.00 ■■	0.00	14,700	14,700	14,600	187,800	2,760,660,000
31/07/2014	14,700	0.20 ▲	1.38	14,500	14,700	14,500	169,480	2,491,356,000
30/07/2014	14,500	-0.10 ▼	-0.68	14,500	14,700	14,500	187,060	2,712,370,000
29/07/2014	14,600	0.00 ■■	0.00	14,600	14,600	14,500	169,860	2,479,956,000
28/07/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	303,680	4,433,728,000
25/07/2014	14,600	-0.20 ▼	-1.35	14,700	14,800	14,600	289,720	4,229,912,000
24/07/2014	14,800	0.20 ▲	1.37	14,600	14,900	14,600	548,350	8,115,580,000
23/07/2014	14,600	0.00 ■■	0.00	14,700	14,700	14,600	94,260	1,376,196,000
22/07/2014	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	208,540	3,044,684,000
21/07/2014	14,700	-0.10 ▼	-0.68	14,800	14,900	14,600	348,410	5,121,627,000
18/07/2014	14,800	0.20 ▲	1.37	14,600	14,900	14,600	542,890	8,034,772,000
17/07/2014	14,600	-0.10 ▼	-0.68	14,600	14,800	14,600	213,390	3,115,494,000
16/07/2014	14,700	0.00 ■■	0.00	14,800	14,900	14,700	460,700	6,772,290,000
15/07/2014	14,700	0.00 ■■	0.00	14,700	14,800	14,600	420,890	6,187,083,000
14/07/2014	14,700	0.10 ▲	0.68	14,700	14,700	14,600	99,620	1,464,414,000
11/07/2014	14,600	0.00 ■■	0.00	14,700	14,700	14,500	255,060	3,723,876,000
10/07/2014	14,600	-0.20 ▼	-1.35	14,800	14,800	14,600	464,290	6,778,634,000
09/07/2014	14,800	0.10 ▲	0.68	14,700	14,800	14,600	351,780	5,206,344,000
08/07/2014	14,700	0.00 ■■	0.00	14,700	14,800	14,600	450,930	6,628,671,000
07/07/2014	14,700	0.00 ■■	0.00	14,700	14,800	14,600	334,300	4,914,210,000
04/07/2014	14,700	0.00 ■■	0.00	14,700	14,800	14,600	476,310	7,001,757,000
03/07/2014	14,700	0.20 ▲	1.38	14,500	14,700	14,500	445,310	6,546,057,000
02/07/2014	14,500	-0.10 ▼	-0.68	14,600	14,600	14,400	306,790	4,448,455,000
01/07/2014	14,600	0.10 ▲	0.69	14,500	14,600	14,400	253,680	3,703,728,000
30/06/2014	14,500	-0.10 ▼	-0.68	14,600	14,700	14,500	324,720	4,708,440,000
27/06/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,500	152,870	2,231,902,000
26/06/2014	14,600	-0.10 ▼	-0.68	14,600	14,800	14,600	400,430	5,846,278,000
25/06/2014	14,700	-0.10 ▼	-0.68	14,700	14,800	14,700	206,200	3,031,140,000
24/06/2014	14,800	0.10 ▲	0.68	14,700	14,800	14,600	348,350	5,155,580,000
23/06/2014	14,700	0.00 ■■	0.00	14,600	14,700	14,600	108,700	1,597,890,000
20/06/2014	14,700	0.00 ■■	0.00	14,700	14,700	14,600	203,700	2,994,390,000
19/06/2014	14,700	-0.10 ▼	-0.68	14,700	14,800	14,600	238,390	3,504,333,000
18/06/2014	14,800	0.10 ▲	0.68	14,700	14,800	14,700	384,560	5,691,488,000
17/06/2014	14,700	0.10 ▲	0.68	14,600	14,700	14,600	145,730	2,142,231,000
16/06/2014	14,600	-0.10 ▼	-0.68	14,800	14,800	14,600	189,300	2,763,780,000
13/06/2014	14,700	0.10 ▲	0.68	14,600	14,800	14,500	268,700	3,949,890,000
12/06/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,600	472,840	6,903,464,000
11/06/2014	14,600	0.10 ▲	0.69	14,500	14,600	14,500	105,820	1,544,972,000
10/06/2014	14,500	-0.20 ▼	-1.36	14,500	14,700	14,500	267,910	3,884,695,000
09/06/2014	14,700	0.10 ▲	0.68	14,600	14,800	14,500	307,390	4,518,633,000
06/06/2014	14,600	0.00 ■■	0.00	14,500	14,600	14,500	123,700	1,806,020,000
05/06/2014	14,600	0.10 ▲	0.69	14,500	14,600	14,400	149,210	2,178,466,000
04/06/2014	14,500	-0.10 ▼	-0.68	14,700	14,700	14,500	221,210	3,207,545,000
03/06/2014	14,600	-0.20 ▼	-1.35	14,800	14,800	14,600	127,840	1,866,464,000
02/06/2014	14,800	-0.10 ▼	-0.67	15,000	15,000	14,700	208,430	3,084,764,000
30/05/2014	14,900	0.10 ▲	0.68	14,800	14,900	14,700	233,090	3,473,041,000
29/05/2014	14,800	0.00 ■■	0.00	14,800	14,900	14,800	309,790	4,584,892,000
28/05/2014	14,800	0.00 ■■	0.00	14,900	15,000	14,800	323,250	4,784,100,000
27/05/2014	14,800	0.20 ▲	1.37	14,700	14,900	14,600	523,080	7,741,584,000
26/05/2014	14,600	-0.10 ▼	-0.68	14,700	14,700	14,500	260,610	3,804,906,000
23/05/2014	14,700	0.10 ▲	0.68	14,700	14,800	14,600	151,990	2,234,253,000
22/05/2014	14,600	-0.40 ▼	-2.67	14,800	15,000	14,600	482,210	7,040,266,000
21/05/2014	15,000	0.70 ▲	4.90	14,700	15,000	14,600	575,560	8,633,400,000
20/05/2014	15,300	0.00 ■■	0.00	15,300	15,400	15,200	464,210	7,102,413,000
19/05/2014	15,300	-0.10 ▼	-0.65	15,400	15,500	15,300	588,870	9,009,711,000
16/05/2014	15,400	0.20 ▲	1.32	15,100	15,400	15,000	356,220	5,485,788,000
15/05/2014	15,200	-0.40 ▼	-2.56	15,300	15,700	15,200	580,130	8,817,976,000
14/05/2014	15,600	0.70 ▲	4.70	14,900	15,600	14,900	657,380	10,255,128,000
13/05/2014	14,900	0.00 ■■	0.00	14,900	15,000	14,800	648,740	9,666,226,000
12/05/2014	14,900	-0.60 ▼	-3.87	15,400	15,400	14,800	877,670	13,077,283,000
09/05/2014	15,500	0.60 ▲	4.03	14,900	15,500	14,900	707,540	10,966,870,000
08/05/2014	14,900	-0.80 ▼	-5.10	15,400	15,400	14,700	1,202,350	17,915,015,000
07/05/2014	15,700	0.20 ▲	1.29	15,500	15,700	15,300	252,730	3,967,861,000
06/05/2014	15,500	0.00 ■■	0.00	15,600	15,600	15,200	777,820	12,056,210,000
05/05/2014	15,500	-0.30 ▼	-1.90	15,700	15,900	15,500	452,070	7,007,085,000
29/04/2014	15,800	0.00 ■■	0.00	15,700	15,900	15,700	412,680	6,520,344,000
28/04/2014	15,800	0.00 ■■	0.00	15,900	15,900	15,700	146,390	2,312,962,000
25/04/2014	15,800	-0.10 ▼	-0.63	15,900	16,000	15,800	304,020	4,803,516,000
24/04/2014	15,900	-0.10 ▼	-0.62	15,900	16,000	15,800	152,630	2,426,817,000
23/04/2014	16,000	0.00 ■■	0.00	16,000	16,200	15,900	405,570	6,489,120,000
22/04/2014	16,000	0.40 ▲	2.56	15,600	16,000	15,600	587,700	9,403,200,000
21/04/2014	15,600	-0.20 ▼	-1.27	15,900	15,900	15,600	768,040	11,981,424,000
18/04/2014	15,800	-0.30 ▼	-1.86	16,200	16,200	15,800	581,360	9,185,488,000
17/04/2014	16,100	0.10 ▲	0.63	16,000	16,300	16,000	547,020	8,807,022,000
16/04/2014	16,000	-0.20 ▼	-1.23	16,200	16,200	15,800	1,513,510	24,216,160,000
15/04/2014	16,200	-0.30 ▼	-1.82	16,500	16,600	16,200	915,260	14,827,212,000
14/04/2014	16,500	-0.10 ▼	-0.60	16,700	16,700	16,500	483,100	7,971,150,000
11/04/2014	16,600	-0.20 ▼	-1.19	16,700	16,700	16,600	651,650	10,817,390,000
10/04/2014	16,800	0.10 ▲	0.60	16,700	16,800	16,600	516,120	8,670,816,000
08/04/2014	16,700	0.00 ■■	0.00	16,700	16,800	16,700	830,580	13,870,686,000
07/04/2014	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	2,084,000	34,802,800,000
04/04/2014	16,800	0.00 ■■	0.00	16,900	16,900	16,700	308,550	5,183,640,000
03/04/2014	16,800	0.20 ▲	1.20	16,800	16,900	16,600	387,770	6,514,536,000
02/04/2014	16,600	0.00 ■■	0.00	16,700	16,800	16,500	1,336,010	22,177,766,000
01/04/2014	16,600	-0.30 ▼	-1.78	16,900	16,900	16,600	767,310	12,737,346,000
31/03/2014	16,900	-0.20 ▼	-1.17	17,100	17,100	16,800	717,040	12,117,976,000
28/03/2014	17,100	0.10 ▲	0.59	17,100	17,200	16,900	796,870	13,626,477,000
27/03/2014	17,000	-0.10 ▼	-0.58	17,100	17,100	16,800	1,340,050	22,780,850,000
26/03/2014	17,100	-0.50 ▼	-2.84	17,500	17,600	17,100	1,870,400	31,983,840,000
25/03/2014	17,600	-0.10 ▼	-0.56	17,700	17,800	17,500	2,245,650	39,523,440,000
24/03/2014	17,700	0.40 ▲	2.31	17,400	17,700	17,400	2,435,290	43,104,633,000
21/03/2014	17,300	0.20 ▲	1.17	17,200	17,400	17,200	1,469,890	25,429,097,000
20/03/2014	17,100	-0.10 ▼	-0.58	17,300	17,400	17,000	1,122,840	19,200,564,000
19/03/2014	17,200	0.40 ▲	2.38	16,900	17,300	16,900	1,601,500	27,545,800,000
18/03/2014	16,800	-0.10 ▼	-0.59	16,900	17,000	16,800	1,222,190	20,532,792,000
17/03/2014	16,900	0.10 ▲	0.60	16,900	17,000	16,800	1,207,050	20,399,145,000
14/03/2014	16,800	0.00 ■■	0.00	16,800	17,000	16,800	919,120	15,441,216,000
13/03/2014	16,800	0.00 ■■	0.00	16,800	16,900	16,700	806,990	13,557,432,000
12/03/2014	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	1,042,030	17,506,104,000
11/03/2014	17,000	0.00 ■■	0.00	17,100	17,100	16,900	1,241,880	21,111,960,000
10/03/2014	17,000	0.00 ■■	0.00	17,100	17,100	17,000	1,135,680	19,306,560,000
07/03/2014	17,000	0.10 ▲	0.59	16,900	17,100	16,800	1,247,120	21,201,040,000
06/03/2014	16,900	0.00 ■■	0.00	16,900	17,000	16,800	1,282,230	21,669,687,000
05/03/2014	16,900	0.00 ■■	0.00	17,000	17,100	16,800	709,390	11,988,691,000
04/03/2014	16,900	-0.20 ▼	-1.17	17,000	17,100	16,700	1,303,770	22,033,713,000
03/03/2014	17,100	-0.50 ▼	-2.84	17,500	17,500	17,000	1,523,820	26,057,322,000
28/02/2014	17,600	0.30 ▲	1.73	17,300	17,600	17,300	2,137,060	37,612,256,000
27/02/2014	17,300	0.30 ▲	1.76	17,100	17,800	17,000	5,154,590	89,174,407,000
26/02/2014	17,000	0.30 ▲	1.80	16,900	17,200	16,800	2,460,830	41,834,110,000
25/02/2014	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	1,149,450	19,195,815,000
24/02/2014	16,800	0.00 ■■	0.00	16,900	17,000	16,700	531,630	8,931,384,000
21/02/2014	16,800	-0.10 ▼	-0.59	16,900	16,900	16,600	526,060	8,837,808,000
20/02/2014	16,900	0.20 ▲	1.20	16,700	17,400	16,700	2,711,220	45,819,618,000
19/02/2014	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	1,594,050	26,620,635,000
18/02/2014	16,800	0.00 ■■	0.00	16,800	16,900	16,600	1,753,240	29,454,432,000
17/02/2014	16,800	-0.10 ▼	-0.59	16,900	16,900	16,700	814,840	13,689,312,000
14/02/2014	16,900	0.00 ■■	0.00	16,900	17,100	16,800	1,317,080	22,258,652,000
13/02/2014	16,900	0.20 ▲	1.20	16,800	16,900	16,700	1,328,140	22,445,566,000
12/02/2014	16,700	0.10 ▲	0.60	16,700	16,800	16,600	882,890	14,744,263,000
11/02/2014	16,600	0.00 ■■	0.00	16,700	16,900	16,500	1,443,630	23,964,258,000
10/02/2014	16,600	-0.10 ▼	-0.60	16,600	16,800	16,500	1,136,920	18,872,872,000
07/02/2014	16,700	-0.10 ▼	-0.60	16,700	16,900	16,600	573,240	9,573,108,000
06/02/2014	16,800	-0.10 ▼	-0.59	16,800	16,900	16,600	740,790	12,445,272,000
27/01/2014	16,900	0.00 ■■	0.00	16,900	17,100	16,800	421,920	7,130,448,000
24/01/2014	16,900	-0.20 ▼	-1.17	17,300	17,300	16,800	979,250	16,549,325,000
23/01/2014	17,100	0.40 ▲	2.40	16,700	17,400	16,600	1,869,230	31,963,833,000
22/01/2014	16,700	0.20 ▲	1.21	16,500	16,700	16,300	1,524,570	25,460,319,000
21/01/2014	16,500	0.20 ▲	1.23	16,500	16,500	16,300	439,370	7,249,605,000
20/01/2014	16,300	0.00 ■■	0.00	16,300	16,500	16,300	680,960	11,099,648,000
17/01/2014	16,300	0.30 ▲	1.88	16,200	16,600	16,000	2,208,550	35,999,365,000
16/01/2014	16,000	-0.20 ▼	-1.23	16,100	16,200	16,000	862,350	13,797,600,000
15/01/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,100	777,170	12,590,154,000
14/01/2014	16,200	0.00 ■■	0.00	16,200	16,300	16,100	555,810	9,004,122,000
13/01/2014	16,200	0.00 ■■	0.00	16,200	16,300	16,100	945,410	15,315,642,000
10/01/2014	16,200	-0.10 ▼	-0.61	16,200	16,400	16,200	1,561,860	25,302,132,000
09/01/2014	16,300	-0.10 ▼	-0.61	16,300	16,400	16,300	639,000	10,415,700,000
08/01/2014	16,400	-0.10 ▼	-0.61	16,600	16,600	16,300	861,290	14,125,156,000
07/01/2014	16,500	0.30 ▲	1.85	16,600	16,900	16,500	1,544,480	25,483,920,000
06/01/2014	16,200	-0.10 ▼	-0.61	16,400	16,400	16,200	323,570	5,241,834,000
03/01/2014	16,300	-0.10 ▼	-0.61	16,400	16,400	16,100	405,640	6,611,932,000
02/01/2014	16,400	0.20 ▲	1.23	16,500	16,500	16,300	156,420	2,565,288,000
31/12/2013	16,200	0.20 ▲	1.25	15,900	16,300	15,900	375,050	6,075,810,000
30/12/2013	16,000	-0.30 ▼	-1.84	16,300	16,300	16,000	695,450	11,127,200,000
27/12/2013	16,300	-0.20 ▼	-1.21	16,500	16,500	16,300	334,940	5,459,522,000
26/12/2013	16,500	0.00 ■■	0.00	16,500	16,600	16,400	267,420	4,412,430,000
25/12/2013	16,500	-0.10 ▼	-0.60	16,500	16,600	16,400	212,740	3,510,210,000
24/12/2013	16,600	-0.10 ▼	-0.60	16,700	16,700	16,500	768,970	12,764,902,000
23/12/2013	16,700	0.00 ■■	0.00	16,700	16,800	16,700	173,680	2,900,456,000
20/12/2013	16,700	0.00 ■■	0.00	16,700	16,800	16,600	260,420	4,349,014,000
19/12/2013	16,700	0.00 ■■	0.00	16,700	16,900	16,600	572,270	9,556,909,000
18/12/2013	16,700	-0.10 ▼	-0.60	16,700	16,800	16,600	358,020	5,978,934,000
17/12/2013	16,800	-0.10 ▼	-0.59	16,900	16,900	16,600	894,590	15,029,112,000
16/12/2013	16,900	0.00 ■■	0.00	16,900	17,000	16,800	191,020	3,228,238,000
13/12/2013	16,900	0.00 ■■	0.00	17,000	17,000	16,800	332,290	5,615,701,000
12/12/2013	16,900	0.00 ■■	0.00	16,800	16,900	16,800	466,380	7,881,822,000
11/12/2013	16,900	-0.20 ▼	-1.17	17,100	17,100	16,900	596,550	10,081,695,000
10/12/2013	17,100	0.00 ■■	0.00	17,100	17,100	17,000	332,260	5,681,646,000
09/12/2013	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	272,670	4,662,657,000
06/12/2013	17,200	0.10 ▲	0.58	17,100	17,200	17,000	1,092,140	18,784,808,000
05/12/2013	17,100	-0.10 ▼	-0.58	17,200	17,200	17,000	575,030	9,833,013,000
04/12/2013	17,200	0.10 ▲	0.58	17,100	17,200	17,100	776,500	13,355,800,000
03/12/2013	17,100	-0.20 ▼	-1.16	17,300	17,300	17,000	909,460	15,551,766,000
02/12/2013	17,300	0.10 ▲	0.58	17,200	17,300	17,200	251,300	4,347,490,000
29/11/2013	17,200	0.00 ■■	0.00	17,300	17,300	17,200	373,380	6,422,136,000
28/11/2013	17,200	0.00 ■■	0.00	17,200	17,400	17,100	471,800	8,114,960,000
27/11/2013	17,200	0.00 ■■	0.00	17,200	17,300	17,100	579,030	9,959,316,000
26/11/2013	17,200	0.10 ▲	0.58	17,200	17,200	17,000	1,100,920	18,935,824,000
25/11/2013	17,100	0.00 ■■	0.00	17,200	17,200	17,100	225,870	3,862,377,000
22/11/2013	17,100	0.00 ■■	0.00	17,200	17,200	17,100	302,800	5,177,880,000
21/11/2013	17,100	0.00 ■■	0.00	17,100	17,300	17,100	987,420	16,884,882,000
20/11/2013	17,100	-0.10 ▼	-0.58	17,200	17,200	17,000	385,430	6,590,853,000
19/11/2013	17,200	0.00 ■■	0.00	17,300	17,300	17,200	313,400	5,390,480,000
18/11/2013	17,200	0.00 ■■	0.00	17,100	17,300	17,100	373,520	6,424,544,000
15/11/2013	17,200	0.10 ▲	0.58	17,100	17,300	17,100	428,120	7,363,664,000
14/11/2013	17,100	0.00 ■■	0.00	17,100	17,200	17,000	240,560	4,113,576,000
13/11/2013	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	328,310	5,614,101,000
12/11/2013	17,200	-0.10 ▼	-0.58	17,200	17,300	17,100	495,820	8,528,104,000
11/11/2013	17,300	0.00 ■■	0.00	17,100	17,300	17,100	698,170	12,078,341,000
08/11/2013	17,300	0.00 ■■	0.00	17,300	17,300	17,100	368,550	6,375,915,000
07/11/2013	17,300	0.00 ■■	0.00	17,300	17,400	17,200	322,950	5,587,035,000
06/11/2013	17,300	0.00 ■■	0.00	17,300	17,400	17,200	412,070	7,128,811,000
05/11/2013	17,300	-0.10 ▼	-0.57	17,400	17,400	17,200	277,730	4,804,729,000
04/11/2013	17,400	-0.10 ▼	-0.57	17,500	17,500	17,300	432,580	7,526,892,000
01/11/2013	17,500	0.10 ▲	0.57	17,600	17,600	17,400	244,880	4,285,400,000
31/10/2013	17,400	-0.30 ▼	-1.69	17,700	17,700	17,400	209,580	3,646,692,000
30/10/2013	17,700	0.30 ▲	1.72	17,400	17,800	17,400	1,079,510	19,107,327,000
29/10/2013	17,400	0.10 ▲	0.58	17,300	17,400	17,300	287,200	4,997,280,000
28/10/2013	17,300	-0.20 ▼	-1.14	17,500	17,500	17,300	231,680	4,008,064,000
25/10/2013	17,500	0.00 ■■	0.00	17,400	17,600	17,300	395,240	6,916,700,000
24/10/2013	17,500	0.10 ▲	0.57	17,400	17,700	17,300	665,300	11,642,750,000
23/10/2013	17,400	0.00 ■■	0.00	17,400	17,500	17,400	267,190	4,649,106,000
22/10/2013	17,400	-0.30 ▼	-1.69	17,700	17,700	17,400	270,550	4,707,570,000
21/10/2013	17,700	0.00 ■■	0.00	17,700	17,800	17,600	930,340	16,467,018,000
18/10/2013	17,700	0.00 ■■	0.00	17,700	17,700	17,600	261,130	4,622,001,000
17/10/2013	17,700	0.10 ▲	0.57	17,800	17,900	17,600	1,146,020	20,284,554,000
16/10/2013	17,600	0.30 ▲	1.73	17,200	17,800	17,200	1,610,260	28,340,576,000
15/10/2013	17,300	0.00 ■■	0.00	17,300	17,400	17,200	546,740	9,458,602,000
14/10/2013	17,300	0.00 ■■	0.00	17,300	17,400	17,200	313,530	5,424,069,000
11/10/2013	17,300	-0.10 ▼	-0.57	17,400	17,500	17,300	524,950	9,081,635,000
10/10/2013	17,400	0.00 ■■	0.00	17,300	17,500	17,300	573,940	9,986,556,000
09/10/2013	17,400	-0.30 ▼	-1.69	17,600	17,700	17,400	584,850	10,176,390,000
08/10/2013	17,700	0.10 ▲	0.57	17,600	17,900	17,500	1,218,540	21,568,158,000
07/10/2013	17,600	0.70 ▲	4.14	17,000	17,600	16,900	1,211,440	21,321,344,000
04/10/2013	16,900	-0.10 ▼	-0.59	16,900	17,000	16,800	501,140	8,469,266,000
03/10/2013	17,000	0.00 ■■	0.00	17,000	17,000	16,800	589,400	10,019,800,000
02/10/2013	17,000	0.00 ■■	0.00	17,000	17,100	16,900	479,020	8,143,340,000
01/10/2013	17,000	0.40 ▲	2.41	16,700	17,200	16,700	1,603,090	27,252,530,000
30/09/2013	16,600	0.40 ▲	2.47	16,300	16,900	16,300	814,480	13,520,368,000
27/09/2013	16,200	-0.20 ▼	-1.22	16,400	16,400	16,200	230,060	3,726,972,000
26/09/2013	16,400	0.00 ■■	0.00	16,400	16,400	16,200	147,890	2,425,396,000
25/09/2013	16,400	0.30 ▲	1.86	16,200	16,400	16,100	422,120	6,922,768,000
24/09/2013	16,100	0.00 ■■	0.00	16,100	16,300	16,000	380,100	6,119,610,000
23/09/2013	16,100	0.10 ▲	0.63	16,000	16,100	15,900	278,410	4,482,401,000
20/09/2013	16,000	0.00 ■■	0.00	16,100	16,200	16,000	306,090	4,897,440,000
19/09/2013	16,000	0.30 ▲	1.91	15,800	16,100	15,800	286,620	4,585,920,000
18/09/2013	15,700	-0.30 ▼	-1.88	15,900	16,000	15,600	702,540	11,029,878,000
17/09/2013	16,000	-0.10 ▼	-0.62	16,100	16,100	15,900	450,970	7,215,520,000
16/09/2013	16,100	-0.20 ▼	-1.23	16,400	16,400	16,100	353,770	5,695,697,000
13/09/2013	16,300	-0.10 ▼	-0.61	16,400	16,500	16,300	475,590	7,752,117,000
12/09/2013	16,400	-0.10 ▼	-0.61	16,500	16,600	16,400	456,860	7,492,504,000
11/09/2013	16,500	-0.10 ▼	-0.60	16,700	16,800	16,500	389,180	6,421,470,000
10/09/2013	16,600	0.10 ▲	0.61	16,600	16,800	16,500	364,320	6,047,712,000
09/09/2013	16,500	-0.20 ▼	-1.20	16,800	16,900	16,500	435,470	7,185,255,000
06/09/2013	16,700	-0.20 ▼	-1.18	17,200	17,200	16,700	1,151,800	19,235,060,000
05/09/2013	19,500	0.10 ▲	0.52	19,400	19,600	19,400	585,110	11,409,645,000
04/09/2013	19,400	0.10 ▲	0.52	19,200	19,500	19,200	515,960	10,009,624,000
03/09/2013	19,300	-0.20 ▼	-1.03	19,600	19,700	19,300	692,370	13,362,741,000
30/08/2013	19,500	0.10 ▲	0.52	19,500	19,500	19,200	864,080	16,849,560,000
29/08/2013	19,400	0.50 ▲	2.65	19,600	19,800	19,300	1,829,100	35,484,540,000
28/08/2013	18,900	-0.30 ▼	-1.56	19,200	19,200	18,700	636,480	12,029,472,000
27/08/2013	19,200	0.30 ▲	1.59	19,000	19,300	18,900	396,000	7,603,200,000
26/08/2013	18,900	-0.10 ▼	-0.53	19,100	19,100	18,800	428,470	8,098,083,000
23/08/2013	19,000	0.00 ■■	0.00	19,200	19,200	18,900	691,490	13,138,310,000
22/08/2013	19,000	-0.20 ▼	-1.04	19,200	19,300	19,000	382,960	7,276,240,000
21/08/2013	19,200	-0.10 ▼	-0.52	19,300	19,300	19,200	276,770	5,313,984,000
20/08/2013	19,300	-0.20 ▼	-1.03	19,500	19,500	19,300	396,750	7,657,275,000
19/08/2013	19,500	0.10 ▲	0.52	19,500	19,600	19,400	265,510	5,177,445,000
16/08/2013	19,400	0.00 ■■	0.00	19,500	19,500	19,300	358,260	6,950,244,000
15/08/2013	19,400	0.30 ▲	1.57	19,400	19,600	19,300	577,360	11,200,784,000
14/08/2013	19,100	0.10 ▲	0.53	19,000	19,100	19,000	389,760	7,444,416,000
13/08/2013	19,000	0.00 ■■	0.00	19,000	19,100	19,000	596,500	11,333,500,000
12/08/2013	19,000	-0.10 ▼	-0.52	19,200	19,200	19,000	217,870	4,139,530,000
09/08/2013	19,100	0.00 ■■	0.00	19,200	19,200	19,000	114,210	2,181,411,000
08/08/2013	19,100	0.00 ■■	0.00	19,200	19,200	19,100	219,910	4,200,281,000
07/08/2013	19,100	-0.10 ▼	-0.52	19,200	19,200	19,100	135,890	2,595,499,000
06/08/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,100	207,710	3,988,032,000
05/08/2013	19,200	-0.10 ▼	-0.52	19,300	19,300	19,200	135,220	2,596,224,000
02/08/2013	19,300	0.00 ■■	0.00	19,300	19,500	19,300	60,970	1,176,721,000
01/08/2013	19,300	0.10 ▲	0.52	19,100	19,400	19,100	50,980	983,914,000
31/07/2013	19,200	-0.10 ▼	-0.52	19,300	19,300	19,200	158,790	3,048,768,000
30/07/2013	19,300	0.10 ▲	0.52	19,200	19,400	19,200	202,530	3,908,829,000
29/07/2013	19,200	-0.30 ▼	-1.54	19,500	19,500	19,200	323,740	6,215,808,000
26/07/2013	19,500	0.00 ■■	0.00	19,600	19,600	19,300	279,050	5,441,475,000
25/07/2013	19,500	0.00 ■■	0.00	19,600	19,700	19,500	241,440	4,708,080,000
24/07/2013	19,500	-0.40 ▼	-2.01	19,900	19,900	19,500	498,330	9,717,435,000
23/07/2013	19,900	0.30 ▲	1.53	19,600	19,900	19,600	394,020	7,840,998,000
22/07/2013	19,600	-0.20 ▼	-1.01	19,900	20,000	19,600	169,320	3,318,672,000
19/07/2013	19,800	0.10 ▲	0.51	20,100	20,100	19,700	327,670	6,487,866,000
18/07/2013	19,700	-0.30 ▼	-1.50	20,000	20,000	19,700	345,750	6,811,275,000
17/07/2013	20,000	0.10 ▲	0.50	20,000	20,000	19,800	218,120	4,362,400,000
16/07/2013	19,900	-0.10 ▼	-0.50	20,200	20,200	19,900	345,610	6,877,639,000
15/07/2013	20,000	0.20 ▲	1.01	20,100	20,400	20,000	578,440	11,568,800,000
12/07/2013	19,800	0.30 ▲	1.54	19,600	19,800	19,600	165,520	3,277,296,000
11/07/2013	19,500	-0.10 ▼	-0.51	19,600	19,600	19,500	95,050	1,853,475,000
10/07/2013	19,600	-0.10 ▼	-0.51	19,700	19,800	19,600	123,670	2,423,932,000
09/07/2013	19,700	0.10 ▲	0.51	19,700	19,800	19,500	203,500	4,008,950,000
08/07/2013	19,600	0.10 ▲	0.51	19,600	19,700	19,500	197,290	3,866,884,000
05/07/2013	19,500	0.00 ■■	0.00	19,600	19,700	19,500	290,270	5,660,265,000
04/07/2013	19,500	-0.10 ▼	-0.51	19,800	19,800	19,500	264,250	5,152,875,000
03/07/2013	19,600	0.10 ▲	0.51	19,700	19,800	19,600	169,360	3,319,456,000
02/07/2013	19,500	0.00 ■■	0.00	19,500	19,700	19,500	385,640	7,519,980,000
01/07/2013	19,500	-0.50 ▼	-2.50	20,000	20,000	19,500	265,280	5,172,960,000
28/06/2013	20,000	-0.10 ▼	-0.50	20,100	20,400	19,900	3,422,360	68,447,200,000
27/06/2013	20,100	0.50 ▲	2.55	19,900	20,400	19,700	3,602,320	72,406,632,000
26/06/2013	19,600	0.50 ▲	2.62	19,100	19,900	19,100	2,026,210	39,713,716,000
25/06/2013	19,100	-0.50 ▼	-2.55	19,600	19,600	18,800	2,185,700	41,746,870,000
24/06/2013	19,600	0.10 ▲	0.51	19,600	20,000	19,400	1,769,760	34,687,296,000
21/06/2013	19,500	0.10 ▲	0.52	19,300	19,500	19,200	831,160	16,207,620,000
20/06/2013	19,400	-0.20 ▼	-1.02	19,500	19,700	19,300	1,246,830	24,188,502,000
19/06/2013	19,600	0.70 ▲	3.70	19,000	19,800	19,000	1,449,960	28,419,216,000
18/06/2013	18,900	0.00 ■■	0.00	18,800	19,000	18,700	616,920	11,659,788,000
17/06/2013	18,900	-0.40 ▼	-2.07	19,300	19,300	18,900	1,217,160	23,004,324,000
14/06/2013	19,300	0.00 ■■	0.00	19,500	19,600	19,200	1,194,500	23,053,850,000
13/06/2013	19,300	-0.20 ▼	-1.03	19,500	19,600	19,200	883,280	17,047,304,000
12/06/2013	19,500	0.00 ■■	0.00	19,300	19,800	19,300	920,610	17,951,895,000
11/06/2013	19,500	-0.50 ▼	-2.50	19,900	19,900	19,500	1,852,170	36,117,315,000
10/06/2013	20,000	-0.90 ▼	-4.31	21,000	21,000	20,000	1,680,130	33,602,600,000
07/06/2013	20,900	1.20 ▲	6.09	20,400	21,000	20,100	4,224,740	88,297,066,000
06/06/2013	19,700	1.20 ▲	6.49	18,800	19,700	18,700	4,857,410	95,690,977,000
05/06/2013	18,500	-0.10 ▼	-0.54	18,600	18,600	18,300	1,121,260	20,743,310,000
04/06/2013	18,600	-0.20 ▼	-1.06	18,800	18,900	18,600	949,760	17,665,536,000
03/06/2013	18,800	0.00 ■■	0.00	18,900	19,100	18,700	1,071,360	20,141,568,000
31/05/2013	18,800	0.20 ▲	1.08	18,900	19,200	18,800	2,503,790	47,071,252,000
30/05/2013	18,600	0.00 ■■	0.00	18,500	18,600	18,500	436,920	8,126,712,000
29/05/2013	18,600	0.00 ■■	0.00	18,700	18,800	18,500	1,172,200	21,802,920,000
28/05/2013	18,600	0.00 ■■	0.00	18,700	18,800	18,500	708,060	13,169,916,000
27/05/2013	18,600	0.00 ■■	0.00	18,700	18,800	18,500	913,120	16,984,032,000
24/05/2013	18,600	0.10 ▲	0.54	18,500	18,700	18,400	557,530	10,370,058,000
23/05/2013	18,500	-0.30 ▼	-1.60	18,800	18,800	18,500	708,390	13,105,215,000
22/05/2013	18,800	-0.10 ▼	-0.53	19,100	19,200	18,800	900,730	16,933,724,000
21/05/2013	18,900	0.10 ▲	0.53	18,900	19,100	18,800	1,104,670	20,878,263,000
20/05/2013	18,800	0.00 ■■	0.00	18,800	18,900	18,700	510,370	9,594,956,000
17/05/2013	18,800	0.10 ▲	0.53	18,800	18,900	18,700	408,850	7,686,380,000
16/05/2013	18,700	0.00 ■■	0.00	18,600	19,000	18,600	884,210	16,534,727,000
15/05/2013	18,700	0.10 ▲	0.54	18,600	18,700	18,500	357,570	6,686,559,000
14/05/2013	18,600	0.10 ▲	0.54	18,500	18,600	18,300	436,380	8,116,668,000
13/05/2013	18,500	0.00 ■■	0.00	18,700	18,700	18,500	249,070	4,607,795,000
10/05/2013	18,500	0.00 ■■	0.00	18,600	18,600	18,500	520,240	9,624,440,000
09/05/2013	18,500	0.10 ▲	0.54	18,600	18,700	18,500	473,710	8,763,635,000
08/05/2013	18,400	-0.40 ▼	-2.13	18,800	18,800	18,400	449,640	8,273,376,000
07/05/2013	18,800	-0.20 ▼	-1.05	19,000	19,100	18,700	679,310	12,771,028,000
06/05/2013	19,000	0.30 ▲	1.60	18,900	19,100	18,800	671,320	12,755,080,000
03/05/2013	18,700	0.40 ▲	2.19	18,400	18,700	18,400	1,120,000	20,944,000,000
02/05/2013	18,300	-0.10 ▼	-0.54	18,300	18,500	18,300	371,770	6,803,391,000
26/04/2013	18,400	0.10 ▲	0.55	18,400	18,500	18,300	404,400	7,440,960,000
25/04/2013	18,300	0.10 ▲	0.55	18,400	18,400	18,200	386,680	7,076,244,000
24/04/2013	18,200	-0.10 ▼	-0.55	18,300	18,500	18,200	680,410	12,383,462,000
23/04/2013	18,300	0.20 ▲	1.10	18,200	18,500	18,200	607,130	11,110,479,000
22/04/2013	18,100	-0.30 ▼	-1.63	18,400	18,500	18,100	1,511,270	27,353,987,000
18/04/2013	18,400	-0.30 ▼	-1.60	18,500	18,600	18,300	1,372,850	25,260,440,000
17/04/2013	18,700	0.10 ▲	0.54	18,700	18,800	18,600	1,117,050	20,888,835,000
16/04/2013	18,600	0.00 ■■	0.00	18,500	18,700	18,200	1,465,120	27,251,232,000
15/04/2013	18,600	-0.60 ▼	-3.12	19,300	19,300	18,600	2,221,500	41,319,900,000
12/04/2013	19,200	-0.10 ▼	-0.52	19,300	19,700	19,000	1,074,450	20,629,440,000
11/04/2013	19,300	-0.10 ▼	-0.52	19,500	19,500	19,200	1,246,210	24,051,853,000
10/04/2013	19,400	-0.30 ▼	-1.52	19,700	20,000	19,400	1,537,340	29,824,396,000
09/04/2013	19,700	-0.20 ▼	-1.01	19,900	19,900	19,700	1,196,470	23,570,459,000
08/04/2013	19,900	0.00 ■■	0.00	20,000	20,200	19,800	1,314,000	26,148,600,000
05/04/2013	19,900	-0.10 ▼	-0.50	20,000	20,000	19,700	1,293,510	25,740,849,000
04/04/2013	20,000	0.20 ▲	1.01	19,800	20,300	19,700	2,442,380	48,847,600,000
03/04/2013	19,800	-0.20 ▼	-1.00	20,100	20,500	19,600	2,332,800	46,189,440,000
02/04/2013	20,000	0.90 ▲	4.71	19,300	20,400	19,200	7,467,840	149,356,800,000
01/04/2013	19,100	0.30 ▲	1.60	18,800	19,100	18,600	1,465,880	27,998,308,000
29/03/2013	18,800	0.00 ■■	0.00	18,600	18,900	18,400	1,574,920	29,608,496,000
28/03/2013	18,800	-0.20 ▼	-1.05	18,900	19,000	18,700	2,356,650	44,305,020,000
27/03/2013	19,000	-0.10 ▼	-0.52	19,100	19,100	18,900	887,760	16,867,440,000
26/03/2013	19,100	0.10 ▲	0.53	19,200	19,400	19,100	1,531,810	29,257,571,000
25/03/2013	19,000	0.00 ■■	0.00	18,900	19,100	18,800	1,560,180	29,643,420,000
22/03/2013	19,000	-0.20 ▼	-1.04	19,300	19,400	18,800	2,934,160	55,749,040,000
21/03/2013	19,200	-0.20 ▼	-1.03	19,500	19,600	19,200	2,565,290	49,253,568,000
20/03/2013	19,400	0.00 ■■	0.00	19,300	19,500	19,100	3,396,540	65,892,876,000
19/03/2013	19,400	-0.50 ▼	-2.51	19,600	19,600	19,400	1,304,850	25,314,090,000
18/03/2013	19,900	0.90 ▲	4.74	19,500	20,000	19,500	1,244,790	24,771,321,000
15/03/2013	19,000	0.00 ■■	0.00	19,200	19,600	19,000	17,309,950	328,889,050,000
14/03/2013	19,000	-0.50 ▼	-2.56	19,500	19,500	18,800	5,217,320	99,129,080,000
13/03/2013	19,500	-0.10 ▼	-0.51	19,600	20,000	19,400	1,442,410	28,126,995,000
12/03/2013	19,600	-0.20 ▼	-1.01	19,800	19,800	19,300	788,400	15,452,640,000
11/03/2013	19,800	0.40 ▲	2.06	19,600	20,200	19,500	972,860	19,262,628,000
08/03/2013	19,400	0.50 ▲	2.65	19,000	19,500	19,000	1,051,530	20,399,682,000
07/03/2013	18,900	0.10 ▲	0.53	18,700	19,500	18,600	1,253,400	23,689,260,000
06/03/2013	18,800	0.20 ▲	1.08	18,900	19,000	18,700	898,730	16,896,124,000
05/03/2013	18,600	-0.60 ▼	-3.12	19,200	19,200	18,400	1,249,550	23,241,630,000
04/03/2013	19,200	-1.10 ▼	-5.42	20,000	20,000	19,200	1,034,400	19,860,480,000
01/03/2013	20,300	0.30 ▲	1.50	20,200	20,700	20,200	1,126,250	22,862,875,000
28/02/2013	20,000	-1.10 ▼	-5.21	21,100	21,200	20,000	2,846,940	56,938,800,000
27/02/2013	21,100	0.60 ▲	2.93	20,800	21,400	20,600	790,150	16,672,165,000
26/02/2013	20,500	-1.50 ▼	-6.82	22,000	22,000	20,500	1,472,580	30,187,890,000
25/02/2013	22,000	-0.40 ▼	-1.79	22,500	22,600	21,700	609,200	13,402,400,000
22/02/2013	22,400	-0.30 ▼	-1.32	22,700	22,900	22,400	552,820	12,383,168,000
21/02/2013	22,700	-0.50 ▼	-2.16	22,900	23,300	22,700	250,660	5,689,982,000
20/02/2013	23,200	0.00 ■■	0.00	23,200	23,200	22,700	796,150	18,470,680,000
19/02/2013	23,200	-0.30 ▼	-1.28	23,300	23,400	22,800	1,032,760	23,960,032,000
18/02/2013	23,500	-0.20 ▼	-0.84	23,700	23,900	23,500	285,890	6,718,415,000
08/02/2013	23,700	0.30 ▲	1.28	23,500	23,700	23,500	423,540	10,037,898,000
07/02/2013	23,400	0.00 ■■	0.00	23,300	23,500	23,300	261,460	6,118,164,000
06/02/2013	23,400	0.60 ▲	2.63	23,200	23,400	23,200	788,620	18,453,708,000
05/02/2013	22,800	-0.20 ▼	-0.87	23,000	23,000	22,600	228,640	5,212,992,000
04/02/2013	23,000	-0.40 ▼	-1.71	23,500	23,500	23,000	252,500	5,807,500,000
01/02/2013	23,400	0.40 ▲	1.74	22,900	23,400	22,600	677,210	15,846,714,000
31/01/2013	23,000	-0.40 ▼	-1.71	23,300	23,300	22,900	974,180	22,406,140,000
30/01/2013	23,400	-0.10 ▼	-0.43	23,500	23,600	23,300	1,153,000	26,980,200,000
29/01/2013	23,500	0.60 ▲	2.62	22,300	23,500	22,300	954,260	22,425,110,000
28/01/2013	22,900	0.30 ▲	1.33	23,200	23,300	22,800	796,030	18,229,087,000
25/01/2013	22,600	1.40 ▲	6.60	21,500	22,600	21,500	1,073,500	24,261,100,000
24/01/2013	21,200	0.30 ▲	1.44	21,000	21,400	20,800	187,140	3,967,368,000
23/01/2013	20,900	-0.10 ▼	-0.48	21,300	21,500	20,800	307,960	6,436,364,000
22/01/2013	21,000	-0.40 ▼	-1.87	21,300	21,500	21,000	290,790	6,106,590,000
21/01/2013	21,400	-0.50 ▼	-2.28	21,900	21,900	21,400	257,050	5,500,870,000
18/01/2013	21,900	-0.30 ▼	-1.35	22,200	22,200	21,800	400,750	8,776,425,000
17/01/2013	22,200	-0.30 ▼	-1.33	22,700	22,700	22,100	205,190	4,555,218,000
16/01/2013	22,500	0.10 ▲	0.45	22,500	23,000	22,400	323,980	7,289,550,000
15/01/2013	22,400	0.30 ▲	1.36	22,200	22,400	21,700	473,080	10,596,992,000
14/01/2013	22,100	-0.20 ▼	-0.90	21,900	22,200	21,700	384,230	8,491,483,000
11/01/2013	22,300	-0.50 ▼	-2.19	23,000	23,200	22,300	870,080	19,402,784,000
10/01/2013	22,800	0.80 ▲	3.64	21,500	22,800	21,500	1,530,930	34,905,204,000
09/01/2013	22,000	0.70 ▲	3.29	22,000	22,000	21,200	1,476,400	32,480,800,000
08/01/2013	21,300	0.20 ▲	0.95	21,000	21,300	20,900	756,690	16,117,497,000
07/01/2013	21,100	0.10 ▲	0.48	21,500	21,500	20,900	1,796,680	37,909,948,000
04/01/2013	21,000	0.10 ▲	0.48	20,800	21,300	20,600	627,400	13,175,400,000
03/01/2013	20,900	-0.20 ▼	-0.95	21,000	21,000	20,500	935,770	19,557,593,000
02/01/2013	21,100	0.40 ▲	1.93	20,800	21,100	20,400	885,890	18,692,279,000
28/12/2012	20,700	0.40 ▲	1.97	20,600	20,800	20,100	1,621,810	33,571,467,000
27/12/2012	20,300	0.00 ■■	0.00	20,700	20,900	20,300	2,588,200	52,540,460,000
26/12/2012	20,300	0.70 ▲	3.57	19,600	20,500	19,500	3,165,690	64,263,507,000
25/12/2012	19,600	0.70 ▲	3.70	19,000	19,800	19,000	2,648,700	51,914,520,000
24/12/2012	18,900	-0.50 ▼	-2.58	18,900	19,300	18,800	2,016,560	38,112,984,000
21/12/2012	19,400	0.90 ▲	4.86	19,400	19,400	18,500	6,004,380	116,484,972,000
20/12/2012	18,500	0.80 ▲	4.52	18,000	18,500	18,000	2,640,050	48,840,925,000
19/12/2012	17,700	-0.80 ▼	-4.32	17,600	18,500	17,600	7,534,040	133,352,508,000
18/12/2012	18,500	-0.90 ▼	-4.64	18,500	18,500	18,500	133,350	2,466,975,000
17/12/2012	19,400	-1.00 ▼	-4.90	19,400	19,400	19,400	316,550	6,141,070,000
14/12/2012	20,400	0.10 ▲	0.49	20,600	20,900	20,400	210,880	4,301,952,000
13/12/2012	20,300	0.40 ▲	2.01	20,000	20,300	19,800	536,730	10,895,619,000
12/12/2012	19,900	0.10 ▲	0.51	19,800	20,000	19,700	311,000	6,188,900,000
11/12/2012	19,800	0.30 ▲	1.54	19,400	19,800	19,300	568,110	11,248,578,000
10/12/2012	19,500	0.10 ▲	0.52	19,700	19,700	19,400	303,170	5,911,815,000
07/12/2012	19,400	0.30 ▲	1.57	19,200	19,700	19,200	639,750	12,411,150,000
06/12/2012	19,100	0.10 ▲	0.53	19,200	19,200	19,000	256,780	4,904,498,000
05/12/2012	19,000	0.10 ▲	0.53	19,000	19,300	18,900	243,500	4,626,500,000
04/12/2012	18,900	-0.30 ▼	-1.56	19,000	19,000	18,700	129,250	2,442,825,000
03/12/2012	19,200	0.80 ▲	4.35	18,200	19,200	18,200	217,180	4,169,856,000
30/11/2012	18,400	0.00 ■■	0.00	18,400	18,500	18,400	146,080	2,687,872,000
29/11/2012	18,400	0.10 ▲	0.55	18,200	18,500	18,200	68,770	1,265,368,000
28/11/2012	18,300	0.00 ■■	0.00	18,300	18,400	18,200	59,850	1,095,255,000
27/11/2012	18,300	0.00 ■■	0.00	18,300	18,300	18,200	118,230	2,163,609,000
26/11/2012	18,300	-0.50 ▼	-2.66	18,800	18,800	18,200	68,210	1,248,243,000
23/11/2012	18,800	-0.10 ▼	-0.53	18,800	19,000	18,700	262,050	4,926,540,000
22/11/2012	18,900	0.00 ■■	0.00	18,700	18,900	18,700	57,350	1,083,915,000
21/11/2012	18,900	0.30 ▲	1.61	18,600	19,100	18,600	356,010	6,728,589,000
20/11/2012	18,600	0.10 ▲	0.54	18,300	18,800	18,200	40,960	761,856,000
19/11/2012	18,500	-0.40 ▼	-2.12	18,900	18,900	18,500	107,960	1,997,260,000
16/11/2012	18,900	-0.30 ▼	-1.56	18,600	19,000	18,600	57,540	1,087,506,000
15/11/2012	19,200	0.20 ▲	1.05	19,200	19,400	18,800	568,110	10,907,712,000
14/11/2012	19,000	0.70 ▲	3.83	18,300	19,000	18,200	743,050	14,117,950,000
13/11/2012	18,300	-0.70 ▼	-3.68	19,000	19,000	18,300	142,040	2,599,332,000
12/11/2012	19,000	0.00 ■■	0.00	19,000	19,200	18,800	518,430	9,850,170,000
09/11/2012	19,000	0.60 ▲	3.26	18,100	19,000	17,800	703,630	13,368,970,000
08/11/2012	18,400	0.70 ▲	3.95	17,700	18,400	17,500	605,310	11,137,704,000
07/11/2012	17,700	0.80 ▲	4.73	16,900	17,700	16,900	847,790	15,005,883,000
06/11/2012	16,900	-0.20 ▼	-1.17	17,000	17,100	16,800	61,920	1,046,448,000
05/11/2012	17,100	0.30 ▲	1.79	16,800	17,200	16,700	291,310	4,981,401,000
02/11/2012	16,800	-0.30 ▼	-1.75	16,300	16,900	16,300	479,030	8,047,704,000
01/11/2012	17,100	0.00 ■■	0.00	17,200	17,200	17,000	167,150	2,858,265,000
31/10/2012	17,100	0.10 ▲	0.59	17,000	17,100	16,900	131,060	2,241,126,000
30/10/2012	17,000	-0.10 ▼	-0.58	17,100	17,100	17,000	76,040	1,292,680,000
29/10/2012	17,100	0.00 ■■	0.00	17,100	17,200	17,000	71,810	1,227,951,000
26/10/2012	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	155,100	2,652,210,000
25/10/2012	17,200	-0.10 ▼	-0.58	17,200	17,200	17,000	83,370	1,433,964,000
24/10/2012	17,300	0.00 ■■	0.00	17,400	17,500	17,200	190,790	3,300,667,000
23/10/2012	17,300	0.00 ■■	0.00	17,500	17,500	17,300	260,140	4,500,422,000
22/10/2012	17,300	0.50 ▲	2.98	16,800	17,300	16,800	737,460	12,758,058,000
19/10/2012	16,800	-0.40 ▼	-2.33	17,300	17,300	16,700	300,960	5,056,128,000
18/10/2012	17,200	0.30 ▲	1.78	17,200	17,200	16,900	352,120	6,056,464,000
17/10/2012	16,900	-0.60 ▼	-3.43	17,500	17,500	16,900	235,120	3,973,528,000
16/10/2012	17,500	0.60 ▲	3.55	16,900	17,500	16,900	841,970	14,734,475,000
15/10/2012	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	222,130	3,753,997,000
12/10/2012	17,000	0.00 ■■	0.00	17,000	17,000	16,900	107,720	1,831,240,000
11/10/2012	17,000	0.00 ■■	0.00	17,200	17,300	17,000	424,720	7,220,240,000
10/10/2012	17,000	0.00 ■■	0.00	16,900	17,100	16,900	163,970	2,787,490,000
09/10/2012	17,000	-0.10 ▼	-0.58	17,100	17,100	16,900	430,120	7,312,040,000
08/10/2012	17,100	0.30 ▲	1.79	17,000	17,100	16,900	570,680	9,758,628,000
05/10/2012	16,800	0.00 ■■	0.00	16,800	16,900	16,700	658,440	11,061,792,000
04/10/2012	16,800	-0.10 ▼	-0.59	16,900	16,900	16,800	427,630	7,184,184,000
03/10/2012	16,900	0.10 ▲	0.60	16,800	16,900	16,700	451,160	7,624,604,000
02/10/2012	16,800	-0.30 ▼	-1.75	17,100	17,300	16,800	134,500	2,259,600,000
01/10/2012	17,100	-0.50 ▼	-2.84	17,600	17,600	17,000	112,820	1,929,222,000
28/09/2012	17,600	-0.20 ▼	-1.12	17,800	17,800	17,400	259,830	4,573,008,000
27/09/2012	17,800	-0.30 ▼	-1.66	18,100	18,100	17,800	237,630	4,229,814,000
26/09/2012	18,100	0.20 ▲	1.12	18,100	18,100	17,900	334,470	6,053,907,000
25/09/2012	17,900	0.00 ■■	0.00	17,900	18,100	17,900	119,970	2,147,463,000
24/09/2012	17,900	-0.40 ▼	-2.19	18,100	18,100	17,700	137,930	2,468,947,000
21/09/2012	18,300	0.40 ▲	2.23	18,000	18,500	18,000	866,180	15,851,094,000
20/09/2012	17,900	-0.70 ▼	-3.76	18,300	18,500	17,800	429,580	7,689,482,000
19/09/2012	18,600	-0.50 ▼	-2.62	18,700	19,000	18,500	488,920	9,093,912,000
18/09/2012	19,100	-0.70 ▼	-3.54	19,700	20,000	19,100	142,980	2,730,918,000
17/09/2012	19,800	0.10 ▲	0.51	19,700	20,300	19,600	383,360	7,590,528,000
14/09/2012	19,700	0.90 ▲	4.79	19,200	19,700	19,200	750,200	14,778,940,000
13/09/2012	18,800	0.00 ■■	0.00	18,800	19,000	18,600	221,120	4,157,056,000
12/09/2012	18,800	0.00 ■■	0.00	19,000	19,100	18,800	223,650	4,204,620,000
11/09/2012	18,800	0.20 ▲	1.08	18,300	19,000	18,300	138,760	2,608,688,000
10/09/2012	18,600	-0.90 ▼	-4.62	19,500	19,500	18,600	941,750	17,516,550,000
07/09/2012	19,500	0.00 ■■	0.00	19,600	19,600	19,400	158,750	3,095,625,000
06/09/2012	19,500	0.00 ■■	0.00	19,300	19,500	19,300	124,450	2,426,775,000
05/09/2012	19,500	0.10 ▲	0.52	19,700	19,700	19,200	322,860	6,295,770,000
04/09/2012	19,400	0.30 ▲	1.57	19,200	19,600	19,200	48,830	947,302,000
31/08/2012	19,100	-0.20 ▼	-1.04	19,300	19,500	19,100	430,290	8,218,539,000
30/08/2012	19,300	0.20 ▲	1.05	19,000	19,500	19,000	165,570	3,195,501,000
29/08/2012	19,100	0.10 ▲	0.53	19,300	19,700	19,100	276,880	5,288,408,000
28/08/2012	19,000	-0.50 ▼	-2.56	18,900	19,500	18,900	247,370	4,700,030,000
27/08/2012	19,500	-1.00 ▼	-4.88	20,500	20,500	19,500	593,040	11,564,280,000
24/08/2012	20,500	0.80 ▲	4.06	18,800	20,600	18,800	525,270	10,768,035,000
23/08/2012	19,700	-1.00 ▼	-4.83	20,300	20,400	19,700	605,850	11,935,245,000
22/08/2012	20,700	0.00 ■■	0.00	20,200	21,000	20,200	631,740	13,077,018,000
21/08/2012	20,700	-1.00 ▼	-4.61	21,600	21,600	20,700	634,940	13,143,258,000
20/08/2012	21,700	0.20 ▲	0.93	21,400	21,700	21,400	368,780	8,002,526,000
17/08/2012	21,500	0.20 ▲	0.94	21,400	21,500	21,400	431,320	9,273,380,000
16/08/2012	21,300	0.10 ▲	0.47	21,200	21,400	21,200	398,610	8,490,393,000
15/08/2012	21,200	0.10 ▲	0.47	21,100	21,200	21,000	685,800	14,538,960,000
14/08/2012	21,100	-0.10 ▼	-0.47	21,200	21,300	21,100	291,990	6,160,989,000
13/08/2012	21,200	0.00 ■■	0.00	21,100	21,300	21,100	200,830	4,257,596,000
10/08/2012	21,200	-0.10 ▼	-0.47	20,900	21,200	20,900	292,450	6,199,940,000
09/08/2012	21,300	0.50 ▲	2.40	20,800	21,300	20,800	347,470	7,401,111,000
08/08/2012	20,800	0.10 ▲	0.48	20,800	20,900	20,800	44,380	923,104,000
07/08/2012	20,700	0.00 ■■	0.00	20,700	21,000	20,700	247,070	5,114,349,000
06/08/2012	20,700	0.00 ■■	0.00	20,600	20,700	20,600	132,500	2,742,750,000
03/08/2012	20,700	-0.10 ▼	-0.48	20,700	20,900	20,700	65,970	1,365,579,000
02/08/2012	20,800	0.20 ▲	0.97	20,700	20,900	20,700	128,670	2,676,336,000
01/08/2012	20,600	-0.20 ▼	-0.96	20,800	20,800	20,600	178,350	3,674,010,000
31/07/2012	20,800	0.20 ▲	0.97	20,600	20,900	20,600	182,030	3,786,224,000
30/07/2012	20,600	0.00 ■■	0.00	20,500	20,600	20,500	87,680	1,806,208,000
27/07/2012	20,600	0.00 ■■	0.00	20,600	20,800	20,600	231,050	4,759,630,000
26/07/2012	20,600	0.10 ▲	0.49	20,500	20,800	20,500	129,260	2,662,756,000
25/07/2012	20,500	0.00 ■■	0.00	20,300	20,700	20,300	92,390	1,893,995,000
24/07/2012	20,500	-0.30 ▼	-1.44	20,800	20,800	20,500	105,640	2,165,620,000
23/07/2012	20,800	0.00 ■■	0.00	20,700	20,900	20,600	192,080	3,995,264,000
20/07/2012	20,800	-0.90 ▼	-4.15	21,700	21,800	20,800	382,370	7,953,296,000
19/07/2012	21,700	0.20 ▲	0.93	21,600	21,700	21,300	485,870	10,543,379,000
18/07/2012	21,500	0.30 ▲	1.42	21,000	21,600	21,000	451,600	9,709,400,000
17/07/2012	21,200	0.00 ■■	0.00	20,800	21,300	20,700	488,080	10,347,296,000
16/07/2012	21,200	0.60 ▲	2.91	20,700	21,200	20,500	478,410	10,142,292,000
13/07/2012	20,600	0.30 ▲	1.48	20,300	20,800	20,300	238,200	4,906,920,000
12/07/2012	20,300	0.20 ▲	1.00	20,100	20,300	20,000	288,260	5,851,678,000
11/07/2012	20,100	0.30 ▲	1.52	19,800	20,100	19,800	779,730	15,672,573,000
10/07/2012	19,800	-0.20 ▼	-1.00	19,800	20,000	19,800	563,870	11,164,626,000
09/07/2012	20,000	0.00 ■■	0.00	20,000	20,100	19,900	270,750	5,415,000,000
06/07/2012	20,000	0.10 ▲	0.50	19,900	20,100	19,900	123,690	2,473,800,000
05/07/2012	19,900	0.00 ■■	0.00	19,900	20,000	19,800	84,710	1,685,729,000
04/07/2012	19,900	0.00 ■■	0.00	19,900	20,100	19,900	77,410	1,540,459,000
03/07/2012	19,900	-0.10 ▼	-0.50	20,000	20,100	19,800	325,610	6,479,639,000
02/07/2012	20,000	-0.10 ▼	-0.50	20,100	20,200	20,000	181,190	3,623,800,000
29/06/2012	20,100	0.00 ■■	0.00	20,100	20,300	20,100	200,100	4,022,010,000
28/06/2012	20,100	0.00 ■■	0.00	20,100	20,200	20,000	165,970	3,335,997,000
27/06/2012	20,100	-0.10 ▼	-0.50	20,200	20,500	20,100	379,230	7,622,523,000
26/06/2012	20,200	-0.30 ▼	-1.46	20,300	20,500	20,200	456,890	9,229,178,000
25/06/2012	20,500	-0.40 ▼	-1.91	21,000	21,000	20,500	215,760	4,423,080,000
22/06/2012	20,900	-0.10 ▼	-0.48	21,000	21,100	20,900	331,940	6,937,546,000
21/06/2012	21,000	0.20 ▲	0.96	20,800	21,000	20,800	221,100	4,643,100,000
20/06/2012	20,800	0.00 ■■	0.00	20,800	21,000	20,800	275,890	5,738,512,000
19/06/2012	20,800	-0.40 ▼	-1.89	21,100	21,300	20,800	221,170	4,600,336,000
18/06/2012	21,200	-0.10 ▼	-0.47	21,400	21,500	21,000	487,750	10,340,300,000
15/06/2012	21,300	-0.20 ▼	-0.93	21,300	21,700	21,300	860,980	18,338,874,000
14/06/2012	21,500	-0.30 ▼	-1.38	21,800	21,800	21,500	459,940	9,888,710,000
13/06/2012	21,800	0.20 ▲	0.93	21,700	21,800	21,300	546,000	11,902,800,000
12/06/2012	21,600	0.10 ▲	0.47	21,900	22,000	21,300	395,170	8,535,672,000
11/06/2012	21,500	1.00 ▲	4.88	20,600	21,500	20,500	1,645,920	35,387,280,000
08/06/2012	20,500	0.00 ■■	0.00	20,900	21,000	20,500	449,680	9,218,440,000
07/06/2012	20,500	0.10 ▲	0.49	20,700	21,000	20,500	548,180	11,237,690,000
06/06/2012	20,400	0.50 ▲	2.51	20,000	20,400	20,000	178,690	3,645,276,000
05/06/2012	19,900	0.00 ■■	0.00	20,000	20,200	19,900	452,550	9,005,745,000
04/06/2012	19,900	-0.60 ▼	-2.93	20,400	20,400	19,800	876,750	17,447,325,000
01/06/2012	20,500	0.10 ▲	0.49	21,000	21,000	20,400	251,160	5,148,780,000
31/05/2012	20,400	-0.30 ▼	-1.45	20,600	20,900	20,300	289,030	5,896,212,000
30/05/2012	20,700	0.20 ▲	0.98	20,600	21,000	20,500	319,040	6,604,128,000
29/05/2012	20,500	-0.40 ▼	-1.91	20,500	20,800	20,400	617,310	12,654,855,000
28/05/2012	20,900	-0.30 ▼	-1.42	21,600	21,600	20,900	193,680	4,047,912,000
25/05/2012	21,200	1.00 ▲	4.95	20,200	21,200	20,200	661,680	14,027,616,000
24/05/2012	20,200	-0.60 ▼	-2.88	20,400	20,800	20,100	439,160	8,871,032,000
23/05/2012	20,800	-0.60 ▼	-2.80	21,000	21,700	20,800	823,090	17,120,272,000
22/05/2012	21,400	-0.60 ▼	-2.73	22,000	22,000	21,300	315,560	6,752,984,000
21/05/2012	22,000	0.50 ▲	2.33	21,800	22,100	21,400	754,880	16,607,360,000
18/05/2012	21,500	-0.50 ▼	-2.27	21,600	21,700	20,900	1,973,860	42,437,990,000
17/05/2012	22,000	-0.20 ▼	-0.90	22,300	22,500	21,800	795,510	17,501,220,000
16/05/2012	22,200	0.00 ■■	0.00	22,200	22,500	22,000	585,780	13,004,316,000
15/05/2012	22,200	-1.10 ▼	-4.72	23,300	23,400	22,200	878,750	19,508,250,000
14/05/2012	23,300	0.80 ▲	3.56	22,800	23,600	22,700	2,665,900	62,115,470,000
11/05/2012	22,500	0.00 ■■	0.00	22,600	23,000	22,400	1,286,970	28,956,825,000
10/05/2012	22,500	0.10 ▲	0.45	22,400	23,000	22,200	812,360	18,278,100,000
09/05/2012	22,400	-0.10 ▼	-0.44	22,700	22,700	22,400	280,840	6,290,816,000
08/05/2012	22,500	0.40 ▲	1.81	22,000	23,100	22,000	1,055,940	23,758,650,000
07/05/2012	22,100	0.20 ▲	0.91	22,000	22,200	21,900	575,380	12,715,898,000
04/05/2012	21,900	0.20 ▲	0.92	21,800	22,200	21,700	708,910	15,525,129,000
03/05/2012	21,700	-0.30 ▼	-1.36	22,000	22,000	21,700	290,160	6,296,472,000
02/05/2012	22,000	-0.10 ▼	-0.45	22,100	22,100	21,800	538,310	11,842,820,000
27/04/2012	22,100	0.10 ▲	0.45	21,800	22,200	21,800	701,600	15,505,360,000
26/04/2012	22,000	-0.30 ▼	-1.35	22,300	22,400	22,000	534,860	11,766,920,000
25/04/2012	22,300	0.10 ▲	0.45	22,400	22,500	22,300	440,310	9,818,913,000
24/04/2012	22,200	-0.20 ▼	-0.89	22,400	22,400	22,100	612,460	13,596,612,000
23/04/2012	22,400	-0.20 ▼	-0.88	22,700	22,700	22,400	289,090	6,475,616,000
20/04/2012	22,600	0.20 ▲	0.89	22,800	22,800	22,400	437,840	9,895,184,000
19/04/2012	22,400	-0.20 ▼	-0.88	22,800	22,800	22,300	707,910	15,857,184,000
18/04/2012	22,600	-0.20 ▼	-0.88	22,600	23,000	22,600	974,900	22,032,740,000
17/04/2012	22,800	0.00 ■■	0.00	22,900	23,200	22,600	1,740,760	39,689,328,000
16/04/2012	22,800	0.40 ▲	1.79	22,500	23,000	22,300	827,910	18,876,348,000
13/04/2012	22,400	-0.50 ▼	-2.18	22,800	22,900	22,400	962,420	21,558,208,000
12/04/2012	22,900	0.80 ▲	3.62	22,200	23,000	22,100	1,786,450	40,909,705,000
11/04/2012	22,100	0.10 ▲	0.45	22,100	22,300	21,900	702,280	15,520,388,000
10/04/2012	22,000	-0.10 ▼	-0.45	22,100	22,100	21,900	578,750	12,732,500,000
09/04/2012	22,100	0.20 ▲	0.91	22,300	22,300	22,000	394,750	8,723,975,000
06/04/2012	21,900	-0.10 ▼	-0.45	22,000	22,300	21,900	850,080	18,616,752,000
05/04/2012	22,000	-0.20 ▼	-0.90	22,000	22,300	21,700	736,690	16,207,180,000
04/04/2012	22,200	-0.50 ▼	-2.20	22,200	23,000	22,200	442,910	9,832,602,000
03/04/2012	22,700	0.70 ▲	3.18	22,300	22,700	22,000	644,120	14,621,524,000
30/03/2012	22,000	1.00 ▲	4.76	22,000	22,000	21,600	1,888,480	41,546,560,000
29/03/2012	27,200	-0.40 ▼	-1.45	28,000	28,000	26,800	869,890	23,661,008,000
28/03/2012	27,600	0.30 ▲	1.10	27,300	27,900	27,100	640,640	17,681,664,000
27/03/2012	27,300	0.00 ■■	0.00	28,300	28,300	27,000	1,253,900	34,231,470,000
26/03/2012	27,300	1.30 ▲	5.00	27,300	27,300	27,200	3,953,870	107,940,651,000
23/03/2012	26,000	0.30 ▲	1.17	26,000	26,300	25,800	1,275,730	33,168,980,000
22/03/2012	25,700	0.00 ■■	0.00	25,500	26,100	25,500	635,250	16,325,925,000
21/03/2012	25,700	0.10 ▲	0.39	25,800	26,300	25,700	727,310	18,691,867,000
20/03/2012	25,600	0.50 ▲	1.99	25,100	25,700	25,100	539,210	13,803,776,000
19/03/2012	25,100	0.50 ▲	2.03	24,300	25,400	24,300	436,650	10,959,915,000
16/03/2012	24,600	-1.20 ▼	-4.65	24,600	26,000	24,600	2,023,710	49,783,266,000
15/03/2012	25,800	0.80 ▲	3.20	24,500	25,800	24,500	686,250	17,705,250,000
14/03/2012	25,000	0.30 ▲	1.21	25,000	25,300	24,000	703,670	17,591,750,000
13/03/2012	24,700	0.40 ▲	1.65	24,500	25,000	24,400	447,270	11,047,569,000
12/03/2012	24,300	-1.20 ▼	-4.71	24,300	25,500	24,300	864,880	21,016,584,000
09/03/2012	25,500	-0.40 ▼	-1.54	25,300	26,500	25,000	755,350	19,261,425,000
08/03/2012	25,900	-1.30 ▼	-4.78	26,500	26,800	25,900	1,374,000	35,586,600,000
07/03/2012	27,200	0.00 ■■	0.00	27,000	27,200	26,200	938,930	25,538,896,000
06/03/2012	27,200	-0.30 ▼	-1.09	28,800	28,800	26,300	1,084,870	29,508,464,000
05/03/2012	27,500	1.30 ▲	4.96	26,500	27,500	26,500	2,629,030	72,298,325,000
02/03/2012	26,200	0.90 ▲	3.56	25,400	26,200	25,300	1,049,070	27,485,634,000
01/03/2012	25,300	1.10 ▲	4.55	24,500	25,300	24,200	788,430	19,947,279,000
29/02/2012	24,200	-0.90 ▼	-3.59	25,100	25,100	24,200	1,392,490	33,698,258,000
28/02/2012	25,100	-0.10 ▼	-0.40	25,300	25,800	24,800	834,560	20,947,456,000
27/02/2012	25,200	0.50 ▲	2.02	24,800	25,400	24,700	700,700	17,657,640,000
24/02/2012	24,700	-0.50 ▼	-1.98	25,400	25,400	24,700	518,480	12,806,456,000
23/02/2012	25,200	0.20 ▲	0.80	25,000	25,300	24,700	691,220	17,418,744,000
22/02/2012	25,000	0.40 ▲	1.63	24,600	25,200	24,600	739,030	18,475,750,000
21/02/2012	24,600	0.10 ▲	0.41	25,000	25,000	24,200	481,440	11,843,424,000
20/02/2012	24,500	1.10 ▲	4.70	24,200	24,500	24,000	1,076,470	26,373,515,000
17/02/2012	23,400	0.40 ▲	1.74	23,000	23,400	23,000	207,090	4,845,906,000
16/02/2012	23,000	0.10 ▲	0.44	23,000	23,200	22,700	316,300	7,274,900,000
15/02/2012	22,900	-0.60 ▼	-2.55	23,300	23,300	22,900	219,740	5,032,046,000
14/02/2012	23,500	0.70 ▲	3.07	22,800	23,500	22,600	451,040	10,599,440,000
13/02/2012	22,800	-1.20 ▼	-5.00	24,000	24,000	22,800	517,940	11,809,032,000
10/02/2012	24,000	-0.80 ▼	-3.23	23,800	24,500	23,800	401,230	9,629,520,000
09/02/2012	24,800	-0.10 ▼	-0.40	25,200	25,200	24,500	192,800	4,781,440,000
08/02/2012	24,900	0.60 ▲	2.47	24,300	24,900	24,000	587,450	14,627,505,000
07/02/2012	24,300	1.10 ▲	4.74	23,700	24,300	23,000	275,360	6,691,248,000
06/02/2012	23,200	-1.20 ▼	-4.92	23,400	24,400	23,200	241,780	5,609,296,000
03/02/2012	24,400	0.00 ■■	0.00	25,500	25,500	24,400	541,300	13,207,720,000
02/02/2012	24,400	1.10 ▲	4.72	23,800	24,400	23,600	585,640	14,289,616,000
01/02/2012	23,300	0.30 ▲	1.30	22,700	23,300	22,100	314,370	7,324,821,000
31/01/2012	23,000	-0.70 ▼	-2.95	23,900	23,900	22,900	276,260	6,353,980,000
30/01/2012	23,700	0.70 ▲	3.04	23,400	23,700	22,800	206,400	4,891,680,000
20/01/2012	23,000	-0.10 ▼	-0.43	23,900	23,900	22,000	391,390	9,001,970,000
19/01/2012	23,100	1.10 ▲	5.00	22,000	23,100	22,000	329,010	7,600,131,000
18/01/2012	22,000	0.40 ▲	1.85	22,100	22,200	21,700	135,260	2,975,720,000
17/01/2012	21,600	1.00 ▲	4.85	21,000	21,600	21,000	546,790	11,810,664,000
16/01/2012	20,600	0.10 ▲	0.49	21,300	21,300	20,500	233,990	4,820,194,000
13/01/2012	20,500	0.90 ▲	4.59	20,300	20,500	20,100	534,240	10,951,920,000
12/01/2012	19,600	0.90 ▲	4.81	18,800	19,600	18,700	743,880	14,580,048,000
11/01/2012	18,700	0.00 ■■	0.00	19,200	19,200	18,700	114,740	2,145,638,000
10/01/2012	18,700	0.60 ▲	3.31	18,100	18,900	18,100	287,390	5,374,193,000
09/01/2012	18,100	0.10 ▲	0.56	18,000	18,300	17,600	109,050	1,973,805,000
06/01/2012	18,000	0.30 ▲	1.69	17,900	18,200	17,700	330,690	5,952,420,000
05/01/2012	17,700	-0.10 ▼	-0.56	17,500	17,800	17,500	194,610	3,444,597,000
04/01/2012	17,800	0.80 ▲	4.71	17,100	17,800	17,000	294,380	5,239,964,000
03/01/2012	17,000	-0.70 ▼	-3.95	18,000	18,000	17,000	147,320	2,504,440,000
30/12/2011	17,700	0.50 ▲	2.91	17,400	18,000	17,400	504,850	8,935,845,000
29/12/2011	17,200	-0.20 ▼	-1.15	17,200	17,700	17,100	162,450	2,794,140,000
28/12/2011	17,400	0.80 ▲	4.82	16,900	17,400	16,800	399,920	6,958,608,000
27/12/2011	16,600	-0.10 ▼	-0.60	16,600	16,700	16,500	532,960	8,847,136,000
26/12/2011	16,700	0.10 ▲	0.60	17,000	17,000	16,500	200,830	3,353,861,000
23/12/2011	16,600	0.20 ▲	1.22	16,400	16,800	16,300	381,970	6,340,702,000
22/12/2011	16,400	-0.70 ▼	-4.09	17,000	17,100	16,400	1,029,030	16,876,092,000
21/12/2011	17,100	-0.20 ▼	-1.16	17,400	17,400	17,000	470,090	8,038,539,000
20/12/2011	17,300	-0.20 ▼	-1.14	17,900	17,900	17,300	300,270	5,194,671,000
19/12/2011	17,500	0.80 ▲	4.79	17,200	17,500	16,800	678,020	11,865,350,000
16/12/2011	16,700	0.60 ▲	3.73	16,600	16,900	16,400	794,370	13,265,979,000
15/12/2011	16,100	-0.70 ▼	-4.17	16,800	16,800	16,000	639,760	10,300,136,000
14/12/2011	16,800	-0.50 ▼	-2.89	17,300	17,400	16,500	754,590	12,677,112,000
13/12/2011	17,300	-0.80 ▼	-4.42	17,900	18,000	17,200	765,880	13,249,724,000
12/12/2011	18,100	-0.80 ▼	-4.23	18,800	18,900	18,000	291,080	5,268,548,000
09/12/2011	18,900	-0.10 ▼	-0.53	19,000	19,200	18,900	244,220	4,615,758,000
08/12/2011	19,000	-0.60 ▼	-3.06	19,300	19,400	18,900	604,470	11,484,930,000
07/12/2011	19,600	-0.60 ▼	-2.97	20,000	20,000	19,600	164,040	3,215,184,000
06/12/2011	20,200	0.40 ▲	2.02	20,200	20,400	19,900	337,210	6,811,642,000
05/12/2011	19,800	0.60 ▲	3.12	19,200	19,900	19,200	207,660	4,111,668,000
02/12/2011	19,200	0.10 ▲	0.52	19,500	19,500	19,000	204,510	3,926,592,000
01/12/2011	19,100	-0.70 ▼	-3.54	19,300	19,500	18,900	234,470	4,478,377,000
30/11/2011	19,800	-1.00 ▼	-4.81	20,300	20,400	19,800	331,300	6,559,740,000
29/11/2011	20,800	0.50 ▲	2.46	21,100	21,200	20,700	122,550	2,549,040,000
28/11/2011	22,400	-0.20 ▼	-0.88	22,600	22,900	22,400	349,390	7,826,336,000
25/11/2011	22,600	-0.10 ▼	-0.44	22,600	22,800	22,500	223,120	5,042,512,000
24/11/2011	22,700	-0.70 ▼	-2.99	23,400	23,500	22,700	114,180	2,591,886,000
23/11/2011	23,400	1.10 ▲	4.93	23,300	23,400	23,000	333,130	7,795,242,000
22/11/2011	22,300	0.00 ■■	0.00	22,300	22,600	22,300	483,510	10,782,273,000
21/11/2011	22,300	-0.20 ▼	-0.89	22,100	22,400	22,100	289,180	6,448,714,000
18/11/2011	22,500	-0.10 ▼	-0.44	22,700	22,700	22,200	234,340	5,272,650,000
17/11/2011	22,600	0.20 ▲	0.89	22,600	22,900	22,500	477,870	10,799,862,000
16/11/2011	22,400	0.10 ▲	0.45	22,700	23,000	22,200	191,030	4,279,072,000
15/11/2011	22,300	0.10 ▲	0.45	22,200	22,900	22,200	99,550	2,219,965,000
14/11/2011	22,200	-0.50 ▼	-2.20	22,700	22,700	22,100	236,000	5,239,200,000
11/11/2011	22,700	0.00 ■■	0.00	22,800	23,000	22,700	210,610	4,780,847,000
10/11/2011	22,700	-0.20 ▼	-0.87	22,600	22,800	22,500	91,590	2,079,093,000
09/11/2011	22,900	0.00 ■■	0.00	22,900	22,900	22,700	311,260	7,127,854,000
08/11/2011	22,900	-0.20 ▼	-0.87	22,900	23,100	22,700	281,740	6,451,846,000
07/11/2011	23,100	-0.60 ▼	-2.53	23,600	24,000	23,100	111,440	2,574,264,000
04/11/2011	23,700	-0.20 ▼	-0.84	23,900	24,000	23,700	35,370	838,269,000
03/11/2011	23,900	-0.20 ▼	-0.83	24,000	24,100	23,800	112,610	2,691,379,000
02/11/2011	24,100	0.00 ■■	0.00	23,900	24,500	23,700	244,880	5,901,608,000
01/11/2011	24,100	-0.10 ▼	-0.41	24,200	24,400	23,900	126,750	3,054,675,000
31/10/2011	24,200	-0.50 ▼	-2.02	24,700	25,200	24,200	128,220	3,102,924,000
28/10/2011	24,700	-0.40 ▼	-1.59	25,300	25,300	24,500	120,320	2,971,904,000
27/10/2011	25,100	1.10 ▲	4.58	24,300	25,100	24,300	388,140	9,742,314,000
26/10/2011	24,000	0.90 ▲	3.90	23,300	24,000	23,300	277,110	6,650,640,000
25/10/2011	23,100	-0.10 ▼	-0.43	23,100	23,500	23,000	266,000	6,144,600,000
24/10/2011	23,200	-0.30 ▼	-1.28	23,500	23,600	23,000	194,970	4,523,304,000
21/10/2011	23,500	1.10 ▲	4.91	22,400	23,500	22,400	477,940	11,231,590,000
20/10/2011	22,400	0.10 ▲	0.45	22,400	22,500	22,300	203,940	4,568,256,000
19/10/2011	22,300	-0.20 ▼	-0.89	22,700	22,700	22,300	291,970	6,510,931,000
18/10/2011	22,500	-0.10 ▼	-0.44	22,100	22,700	22,000	256,850	5,779,125,000
17/10/2011	22,600	-0.50 ▼	-2.16	23,100	23,100	22,600	392,620	8,873,212,000
14/10/2011	23,100	-0.30 ▼	-1.28	23,500	23,500	23,100	266,040	6,145,524,000
13/10/2011	23,400	0.10 ▲	0.43	23,300	23,400	23,200	278,030	6,505,902,000
12/10/2011	23,300	-0.70 ▼	-2.92	23,800	23,800	23,300	314,470	7,327,151,000
11/10/2011	24,000	-0.20 ▼	-0.83	24,100	24,200	23,900	235,600	5,654,400,000
10/10/2011	24,200	0.40 ▲	1.68	24,200	24,200	23,800	262,370	6,349,354,000
07/10/2011	23,800	0.00 ■■	0.00	24,000	24,100	23,600	521,840	12,419,792,000
06/10/2011	23,800	0.20 ▲	0.85	24,100	24,400	23,600	586,330	13,954,654,000
05/10/2011	23,600	-0.70 ▼	-2.88	24,300	24,600	23,600	524,710	12,383,156,000
04/10/2011	24,300	-0.60 ▼	-2.41	24,500	24,800	24,200	258,450	6,280,335,000
03/10/2011	24,900	-0.30 ▼	-1.19	25,100	25,200	24,900	317,030	7,894,047,000
30/09/2011	25,200	0.00 ■■	0.00	25,200	25,500	25,200	250,870	6,321,924,000
29/09/2011	25,200	-0.20 ▼	-0.79	25,200	25,400	25,100	177,580	4,475,016,000
28/09/2011	25,400	-0.20 ▼	-0.78	25,400	26,200	25,400	345,530	8,776,462,000
27/09/2011	25,600	0.20 ▲	0.79	25,600	25,900	25,300	123,450	3,160,320,000
26/09/2011	25,400	-0.10 ▼	-0.39	25,400	25,600	25,400	358,950	9,117,330,000
23/09/2011	25,500	-0.40 ▼	-1.54	25,600	25,700	25,400	544,950	13,896,225,000
22/09/2011	25,900	0.10 ▲	0.39	26,000	26,000	25,500	492,740	12,761,966,000
21/09/2011	25,800	0.00 ■■	0.00	25,800	26,000	25,600	204,020	5,263,716,000
20/09/2011	25,800	-0.70 ▼	-2.64	25,800	26,500	25,500	297,570	7,677,306,000
19/09/2011	26,500	1.20 ▲	4.74	25,900	26,500	25,400	180,020	4,770,530,000
16/09/2011	25,300	-0.20 ▼	-0.78	25,300	26,300	25,300	743,610	18,813,333,000
15/09/2011	25,500	-0.20 ▼	-0.78	25,500	25,700	25,300	705,990	18,002,745,000
14/09/2011	25,700	-0.60 ▼	-2.28	26,000	26,200	25,600	656,080	16,861,256,000
13/09/2011	26,300	-0.10 ▼	-0.38	26,400	26,700	26,200	441,860	11,620,918,000
12/09/2011	26,400	-0.60 ▼	-2.22	26,600	27,000	26,400	210,630	5,560,632,000
09/09/2011	27,000	0.10 ▲	0.37	26,900	27,100	26,900	263,080	7,103,160,000
08/09/2011	26,900	0.00 ■■	0.00	27,100	28,000	26,800	689,710	18,553,199,000
07/09/2011	26,900	0.10 ▲	0.37	27,700	27,700	26,800	353,810	9,517,489,000
06/09/2011	26,800	-0.50 ▼	-1.83	26,500	27,000	26,500	129,750	3,477,300,000
05/09/2011	27,300	-0.60 ▼	-2.15	28,000	28,300	27,100	284,410	7,764,393,000
01/09/2011	27,900	1.30 ▲	4.89	26,900	27,900	26,800	1,683,540	46,970,766,000
31/08/2011	26,600	0.70 ▲	2.70	25,900	26,600	25,900	719,980	19,151,468,000
30/08/2011	25,900	0.00 ■■	0.00	26,100	26,400	25,900	263,200	6,816,880,000
29/08/2011	25,900	0.50 ▲	1.97	25,400	25,900	25,300	224,570	5,816,363,000
26/08/2011	25,400	0.00 ■■	0.00	25,400	25,700	25,200	146,750	3,727,450,000
25/08/2011	25,400	0.50 ▲	2.01	25,200	25,500	25,200	113,980	2,895,092,000
24/08/2011	24,900	-0.90 ▼	-3.49	25,800	26,000	24,900	251,820	6,270,318,000
23/08/2011	25,800	-0.30 ▼	-1.15	25,900	26,100	25,700	107,040	2,761,632,000
22/08/2011	26,100	0.10 ▲	0.38	26,000	26,300	26,000	193,700	5,055,570,000
19/08/2011	26,000	-0.90 ▼	-3.35	26,100	26,900	26,000	224,210	5,829,460,000
18/08/2011	26,900	1.10 ▲	4.26	26,200	26,900	26,200	261,970	7,046,993,000
17/08/2011	25,800	0.40 ▲	1.57	25,600	25,800	25,400	89,490	2,308,842,000
16/08/2011	25,400	0.10 ▲	0.40	25,300	25,500	25,300	44,990	1,142,746,000
15/08/2011	25,300	0.00 ■■	0.00	25,600	25,600	25,300	30,970	783,541,000
12/08/2011	25,300	0.50 ▲	2.02	25,400	25,400	25,000	65,680	1,661,704,000
11/08/2011	24,800	-0.20 ▼	-0.80	24,300	25,000	24,300	128,320	3,182,336,000
10/08/2011	25,000	0.00 ■■	0.00	25,600	25,800	25,000	334,640	8,366,000,000
09/08/2011	25,000	-0.50 ▼	-1.96	25,000	25,300	24,500	205,700	5,142,500,000
08/08/2011	25,500	-0.40 ▼	-1.54	25,700	25,800	25,500	243,770	6,216,135,000
05/08/2011	25,900	0.10 ▲	0.39	25,800	26,400	25,800	46,180	1,196,062,000
04/08/2011	25,800	0.00 ■■	0.00	25,800	26,900	25,800	11,190	288,702,000
03/08/2011	25,800	-0.10 ▼	-0.39	25,800	25,800	25,600	31,520	813,216,000
02/08/2011	25,900	-0.20 ▼	-0.77	26,000	26,300	25,900	210,920	5,462,828,000
01/08/2011	26,100	-0.60 ▼	-2.25	26,200	26,700	26,000	186,680	4,872,348,000
29/07/2011	26,700	0.10 ▲	0.38	26,400	26,700	25,900	170,800	4,560,360,000
28/07/2011	26,600	-0.20 ▼	-0.75	26,900	27,100	26,600	100,870	2,683,142,000
27/07/2011	26,800	1.10 ▲	4.28	26,000	26,800	25,900	223,290	5,984,172,000
26/07/2011	25,700	0.10 ▲	0.39	26,200	26,200	25,700	90,630	2,329,191,000
25/07/2011	25,600	-0.20 ▼	-0.78	25,300	25,800	25,300	71,120	1,820,672,000
22/07/2011	25,800	-0.70 ▼	-2.64	26,000	26,500	25,800	169,350	4,369,230,000
21/07/2011	26,500	-0.20 ▼	-0.75	26,500	26,900	26,400	70,000	1,855,000,000
20/07/2011	26,700	1.20 ▲	4.71	25,500	26,700	25,500	295,110	7,879,437,000
19/07/2011	25,500	0.10 ▲	0.39	25,500	25,700	25,200	168,150	4,287,825,000
18/07/2011	25,400	-0.40 ▼	-1.55	25,500	25,600	25,300	20,731	526,567,400
15/07/2011	25,800	-1.00 ▼	-3.73	27,200	27,200	25,800	303,000	7,817,400,000
14/07/2011	26,800	0.30 ▲	1.13	27,000	27,200	26,400	65,260	1,748,968,000
13/07/2011	26,500	0.00 ■■	0.00	26,600	26,700	26,400	175,250	4,644,125,000
12/07/2011	26,500	-0.30 ▼	-1.12	26,800	26,800	26,500	22,300	590,950,000
11/07/2011	26,800	0.00 ■■	0.00	26,800	26,900	26,500	53,530	1,434,604,000
08/07/2011	26,800	0.00 ■■	0.00	26,700	26,900	26,700	175,800	4,711,440,000
07/07/2011	26,800	0.00 ■■	0.00	26,800	26,900	26,500	18,490	495,532,000
06/07/2011	26,800	0.00 ■■	0.00	26,800	27,100	26,800	32,150	861,620,000
05/07/2011	26,800	0.10 ▲	0.37	26,700	27,400	26,700	50,280	1,347,504,000
04/07/2011	26,700	-0.30 ▼	-1.11	27,000	27,200	26,600	79,150	2,113,305,000
01/07/2011	27,000	-0.20 ▼	-0.74	27,000	27,300	26,800	202,260	5,461,020,000
30/06/2011	27,200	-0.20 ▼	-0.73	27,200	27,400	27,200	98,560	2,680,832,000
29/06/2011	27,400	0.10 ▲	0.37	27,700	27,700	27,300	146,740	4,020,676,000
28/06/2011	27,300	-0.70 ▼	-2.50	27,300	27,800	27,300	70,740	1,931,202,000
27/06/2011	28,000	0.20 ▲	0.72	27,300	28,000	27,300	241,990	6,775,720,000
24/06/2011	27,800	0.50 ▲	1.83	27,300	27,800	27,300	128,780	3,580,084,000
23/06/2011	27,300	-0.80 ▼	-2.85	28,100	28,100	27,000	241,270	6,586,671,000
22/06/2011	28,100	0.20 ▲	0.72	27,900	28,100	27,800	256,640	7,211,584,000
21/06/2011	27,900	0.40 ▲	1.45	27,500	28,000	27,500	88,990	2,482,821,000
20/06/2011	27,500	-0.10 ▼	-0.36	26,800	28,000	26,800	122,070	3,356,925,000
17/06/2011	27,600	-1.40 ▼	-4.83	29,000	29,000	27,600	1,001,360	27,637,536,000
16/06/2011	29,000	1.00 ▲	3.57	28,000	29,000	28,000	548,420	15,904,180,000
15/06/2011	28,000	0.80 ▲	2.94	27,200	28,000	26,900	513,450	14,376,600,000
14/06/2011	27,200	0.20 ▲	0.74	27,000	28,300	27,000	299,740	8,152,928,000
13/06/2011	27,000	-0.70 ▼	-2.53	27,500	27,700	26,600	347,020	9,369,540,000
10/06/2011	27,700	-0.30 ▼	-1.07	28,600	28,600	27,600	189,140	5,239,178,000
09/06/2011	28,000	0.10 ▲	0.36	27,500	28,200	27,500	68,670	1,922,760,000
08/06/2011	27,900	-0.80 ▼	-2.79	29,000	29,000	27,900	182,890	5,102,631,000
07/06/2011	28,700	1.10 ▲	3.99	27,600	28,900	27,600	180,530	5,181,211,000
06/06/2011	27,600	-0.60 ▼	-2.13	27,100	28,200	27,100	150,390	4,150,764,000
03/06/2011	28,200	-1.40 ▼	-4.73	30,000	30,000	28,200	311,510	8,784,582,000
02/06/2011	29,600	1.40 ▲	4.96	29,000	29,600	28,700	1,318,300	39,021,680,000
01/06/2011	28,200	1.30 ▲	4.83	26,900	28,200	26,800	334,960	9,445,872,000
31/05/2011	26,900	0.70 ▲	2.67	25,700	26,900	25,000	234,950	6,320,155,000
30/05/2011	26,200	-0.50 ▼	-1.87	27,000	27,000	26,200	186,080	4,875,296,000
27/05/2011	26,700	1.20 ▲	4.71	25,900	26,700	25,700	195,610	5,222,787,000
26/05/2011	25,500	1.20 ▲	4.94	23,100	25,500	23,100	412,960	10,530,480,000
25/05/2011	24,300	-1.20 ▼	-4.71	24,300	24,500	24,300	877,240	21,316,932,000
24/05/2011	25,500	-1.20 ▼	-4.49	25,500	25,600	25,400	654,260	16,683,630,000
23/05/2011	26,700	-1.40 ▼	-4.98	27,500	27,800	26,700	827,840	22,103,328,000
20/05/2011	28,100	-0.70 ▼	-2.43	28,300	28,400	28,100	438,320	12,316,792,000
19/05/2011	28,800	-0.90 ▼	-3.03	29,600	29,600	28,500	404,730	11,656,224,000
18/05/2011	29,700	-0.10 ▼	-0.34	29,600	29,700	29,000	375,770	11,160,369,000
17/05/2011	29,800	0.30 ▲	1.02	29,600	30,200	29,400	595,190	17,736,662,000
16/05/2011	29,500	0.70 ▲	2.43	28,900	30,200	28,900	937,120	27,645,040,000
13/05/2011	28,800	0.00 ■■	0.00	28,800	28,900	28,800	251,090	7,231,392,000
12/05/2011	28,800	-0.20 ▼	-0.69	28,700	29,000	28,700	241,180	6,945,984,000
11/05/2011	29,000	0.50 ▲	1.75	28,300	29,000	28,100	259,640	7,529,560,000
10/05/2011	28,500	0.10 ▲	0.35	28,500	28,500	28,400	202,490	5,770,965,000
09/05/2011	28,400	0.10 ▲	0.35	28,300	28,400	28,100	206,700	5,870,280,000
06/05/2011	28,300	0.00 ■■	0.00	28,000	28,300	28,000	316,840	8,966,572,000
05/05/2011	28,300	-0.10 ▼	-0.35	28,400	28,400	28,200	271,880	7,694,204,000
04/05/2011	28,400	-0.10 ▼	-0.35	28,500	28,500	28,200	183,930	5,223,612,000
29/04/2011	28,500	0.50 ▲	1.79	28,300	28,500	28,000	281,890	8,033,865,000
28/04/2011	28,000	-0.50 ▼	-1.75	28,500	28,500	28,000	126,260	3,535,280,000
27/04/2011	28,500	0.30 ▲	1.06	28,000	28,500	28,000	303,910	8,661,435,000
26/04/2011	28,200	0.10 ▲	0.36	28,100	28,400	28,000	206,000	5,809,200,000
25/04/2011	28,100	0.60 ▲	2.18	28,000	28,500	27,900	201,340	5,657,654,000
22/04/2011	27,500	-1.00 ▼	-3.51	28,900	28,900	27,400	410,710	11,294,525,000
21/04/2011	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	150,940	4,301,790,000
20/04/2011	29,000	0.30 ▲	1.05	28,800	29,000	28,700	306,290	8,882,410,000
19/04/2011	28,700	0.40 ▲	1.41	28,300	28,800	28,200	230,600	6,618,220,000
18/04/2011	28,300	0.00 ■■	0.00	28,600	28,600	28,200	45,644	1,291,725,200
15/04/2011	28,300	0.00 ■■	0.00	28,300	28,300	28,300	232,830	6,589,089,000
14/04/2011	28,300	-0.60 ▼	-2.08	28,900	28,900	28,300	284,360	8,047,388,000
13/04/2011	28,900	-0.40 ▼	-1.37	29,200	29,400	28,800	236,160	6,825,024,000
08/04/2011	29,300	0.30 ▲	1.03	29,000	29,500	28,700	466,940	13,681,342,000
07/04/2011	29,000	-1.00 ▼	-3.33	29,800	30,000	29,000	330,950	9,597,550,000
06/04/2011	30,000	0.90 ▲	3.09	29,100	30,100	29,100	883,900	26,517,000,000
05/04/2011	29,100	1.10 ▲	3.93	28,000	29,100	27,900	503,670	14,656,797,000
04/04/2011	28,000	-0.10 ▼	-0.36	28,000	28,300	27,900	578,490	16,197,720,000
01/04/2011	28,100	-0.10 ▼	-0.35	28,100	28,600	28,100	650,460	18,277,926,000
31/03/2011	28,200	-0.40 ▼	-1.40	29,000	29,000	28,200	433,170	12,215,394,000
30/03/2011	28,600	-0.20 ▼	-0.69	28,100	29,000	28,000	377,870	10,807,082,000
29/03/2011	28,800	-0.60 ▼	-2.04	29,500	30,000	28,800	561,180	16,161,984,000
28/03/2011	29,400	0.90 ▲	3.16	28,100	29,500	28,100	834,290	24,528,126,000
25/03/2011	28,500	0.30 ▲	1.06	28,200	29,200	28,000	366,950	10,458,075,000
24/03/2011	28,200	-1.20 ▼	-4.08	29,100	29,200	28,000	1,083,040	30,541,728,000
23/03/2011	29,400	-1.50 ▼	-4.85	30,500	30,700	29,400	1,419,370	41,729,478,000
22/03/2011	30,900	-0.70 ▼	-2.22	30,800	31,800	30,700	1,969,620	60,861,258,000
21/03/2011	31,600	-0.10 ▼	-0.32	31,900	33,000	30,800	1,614,780	51,027,048,000
18/03/2011	31,700	1.50 ▲	4.97	31,500	31,700	30,400	4,538,720	143,877,424,000
17/03/2011	30,200	1.40 ▲	4.86	30,100	30,200	29,600	4,292,470	129,632,594,000
16/03/2011	28,800	1.30 ▲	4.73	27,900	28,800	27,900	2,671,060	76,926,528,000
15/03/2011	27,500	0.40 ▲	1.48	26,900	27,500	26,900	2,368,090	65,122,475,000
14/03/2011	27,100	0.20 ▲	0.74	26,900	27,200	26,600	2,142,030	58,049,013,000
11/03/2011	26,900	0.40 ▲	1.51	26,500	27,500	26,500	2,201,140	59,210,666,000
10/03/2011	26,500	0.70 ▲	2.71	25,800	26,600	25,800	2,153,520	57,068,280,000
09/03/2011	25,800	0.60 ▲	2.38	25,200	25,900	24,500	641,370	16,547,346,000
08/03/2011	25,200	-0.70 ▼	-2.70	26,000	26,000	25,200	670,440	16,895,088,000
07/03/2011	25,900	0.80 ▲	3.19	25,200	26,100	25,200	621,490	16,096,591,000
04/03/2011	25,100	0.70 ▲	2.87	24,400	25,200	24,400	452,360	11,354,236,000
03/03/2011	24,400	-0.40 ▼	-1.61	24,100	24,900	24,100	273,650	6,677,060,000
02/03/2011	24,800	-0.70 ▼	-2.75	25,300	25,300	24,400	514,310	12,754,888,000
01/03/2011	25,500	-1.00 ▼	-3.77	26,000	26,000	25,400	424,300	10,819,650,000
28/02/2011	26,500	1.20 ▲	4.74	25,500	26,500	25,300	2,280,700	60,438,550,000
25/02/2011	25,300	0.90 ▲	3.69	24,600	25,400	24,400	1,045,180	26,443,054,000
24/02/2011	24,400	0.10 ▲	0.41	24,300	24,600	23,300	561,740	13,706,456,000
23/02/2011	24,300	0.70 ▲	2.97	24,000	24,300	23,600	550,520	13,377,636,000
22/02/2011	23,600	-0.10 ▼	-0.42	22,900	23,600	22,900	277,300	6,544,280,000
21/02/2011	23,700	-1.20 ▼	-4.82	24,200	24,200	23,700	1,108,370	26,268,369,000
18/02/2011	24,900	-0.50 ▼	-1.97	25,400	25,500	24,900	546,530	13,608,597,000
17/02/2011	25,400	0.40 ▲	1.60	25,000	25,400	24,600	557,970	14,172,438,000
16/02/2011	25,000	-0.80 ▼	-3.10	25,400	25,900	25,000	325,170	8,129,250,000
15/02/2011	25,800	0.90 ▲	3.61	24,500	25,800	24,500	462,530	11,933,274,000
14/02/2011	24,900	-1.00 ▼	-3.86	25,900	25,900	24,900	870,260	21,669,474,000
11/02/2011	25,900	-0.60 ▼	-2.26	26,500	26,500	25,500	1,230,720	31,875,648,000
10/02/2011	26,500	-0.20 ▼	-0.75	26,100	27,000	25,800	943,810	25,010,965,000
09/02/2011	26,700	1.20 ▲	4.71	26,700	26,700	26,000	1,881,260	50,229,642,000
08/02/2011	25,500	1.20 ▲	4.94	25,000	25,500	24,600	1,210,110	30,857,805,000
28/01/2011	24,300	0.90 ▲	3.85	23,800	24,400	23,700	1,690,480	41,078,664,000
27/01/2011	23,400	-0.10 ▼	-0.43	23,100	23,800	22,900	865,340	20,248,956,000
26/01/2011	23,500	0.90 ▲	3.98	22,800	23,500	22,700	469,470	11,032,545,000
25/01/2011	22,600	-0.80 ▼	-3.42	23,500	23,500	22,600	233,110	5,268,286,000
24/01/2011	23,400	0.40 ▲	1.74	23,800	23,900	22,900	1,478,260	34,591,284,000
21/01/2011	23,000	1.00 ▲	4.55	22,000	23,100	22,000	1,409,540	32,419,420,000
20/01/2011	22,000	0.20 ▲	0.92	21,800	22,000	21,700	192,900	4,243,800,000
19/01/2011	21,800	-0.10 ▼	-0.46	21,900	22,200	21,800	195,290	4,257,322,000
18/01/2011	21,900	-0.20 ▼	-0.90	21,800	22,100	21,800	117,920	2,582,448,000
17/01/2011	22,100	-0.20 ▼	-0.90	22,500	22,700	22,100	232,860	5,146,206,000
14/01/2011	22,300	0.40 ▲	1.83	22,700	22,700	21,600	281,980	6,288,154,000
13/01/2011	23,200	0.50 ▲	2.20	23,000	23,300	22,900	185,580	4,305,456,000
12/01/2011	22,700	0.00 ■■	0.00	23,000	23,000	22,700	240,270	5,454,129,000
11/01/2011	22,700	-0.40 ▼	-1.73	22,900	23,100	22,700	396,810	9,007,587,000
10/01/2011	23,100	0.00 ■■	0.00	23,100	23,400	23,000	256,630	5,928,153,000
07/01/2011	23,100	-0.20 ▼	-0.86	23,400	23,500	23,100	393,290	9,084,999,000
06/01/2011	23,300	0.20 ▲	0.87	23,100	23,300	23,100	151,820	3,537,406,000
05/01/2011	23,100	-0.10 ▼	-0.43	23,500	23,500	23,100	158,660	3,665,046,000
04/01/2011	23,200	0.20 ▲	0.87	23,000	23,300	23,000	127,030	2,947,096,000
31/12/2010	23,000	0.00 ■■	0.00	23,300	23,300	23,000	344,420	7,921,660,000
30/12/2010	23,000	0.00 ■■	0.00	22,900	23,400	22,900	338,780	7,791,940,000
29/12/2010	23,000	-0.40 ▼	-1.71	23,400	23,500	23,000	389,720	8,963,560,000
28/12/2010	23,400	0.00 ■■	0.00	23,400	23,800	23,300	489,870	11,462,958,000
27/12/2010	23,400	0.60 ▲	2.63	22,800	23,400	22,800	348,570	8,156,538,000
24/12/2010	22,800	-0.10 ▼	-0.44	22,900	23,700	22,700	643,250	14,666,100,000
23/12/2010	22,900	-0.60 ▼	-2.55	23,500	23,500	22,800	672,410	15,398,189,000
22/12/2010	23,500	-0.70 ▼	-2.89	24,000	24,300	23,500	994,800	23,377,800,000
21/12/2010	24,200	0.10 ▲	0.41	23,500	24,600	23,400	914,760	22,137,192,000
20/12/2010	24,100	0.80 ▲	3.43	23,300	24,400	23,300	1,548,680	37,323,188,000
17/12/2010	23,300	1.10 ▲	4.95	23,000	23,300	22,000	1,922,380	44,791,454,000
16/12/2010	22,200	1.00 ▲	4.72	22,200	22,200	21,600	2,682,740	59,556,828,000
15/12/2010	21,200	1.00 ▲	4.95	21,200	21,200	21,200	467,900	9,919,480,000
14/12/2010	20,200	0.90 ▲	4.66	20,200	20,200	20,100	1,134,050	22,907,810,000
13/12/2010	19,300	0.90 ▲	4.89	19,300	19,300	19,300	845,980	16,327,414,000
10/12/2010	18,400	0.10 ▲	0.55	18,300	18,500	18,300	577,590	10,627,656,000
09/12/2010	18,300	-0.10 ▼	-0.54	18,200	18,500	18,200	301,470	5,516,901,000
08/12/2010	18,400	-0.20 ▼	-1.08	18,500	18,700	18,400	131,030	2,410,952,000
07/12/2010	18,600	-0.50 ▼	-2.62	18,900	18,900	18,600	137,460	2,556,756,000
06/12/2010	19,100	-0.20 ▼	-1.04	19,400	19,400	19,000	210,310	4,016,921,000
03/12/2010	19,300	0.70 ▲	3.76	18,800	19,500	18,700	324,140	6,255,902,000
02/12/2010	18,600	0.10 ▲	0.54	18,500	18,600	18,400	112,870	2,099,382,000
01/12/2010	18,500	-0.10 ▼	-0.54	18,800	18,800	18,500	103,770	1,919,745,000
30/11/2010	18,600	0.20 ▲	1.09	18,400	18,800	18,400	206,730	3,845,178,000
29/11/2010	18,400	0.00 ■■	0.00	18,300	18,400	18,300	66,290	1,219,736,000
26/11/2010	18,400	0.00 ■■	0.00	18,500	18,500	18,400	47,730	878,232,000
25/11/2010	18,400	0.10 ▲	0.55	18,200	18,500	18,200	160,540	2,953,936,000
24/11/2010	18,300	-0.10 ▼	-0.54	18,200	18,400	18,100	369,250	6,757,275,000
23/11/2010	18,400	0.20 ▲	1.10	18,100	18,600	18,100	254,720	4,686,848,000
22/11/2010	18,200	-0.20 ▼	-1.09	18,500	18,500	18,200	82,940	1,509,508,000
19/11/2010	18,400	0.00 ■■	0.00	18,400	18,400	18,300	77,110	1,418,824,000
18/11/2010	18,400	-0.10 ▼	-0.54	18,300	18,600	18,300	82,200	1,512,480,000
17/11/2010	18,500	0.20 ▲	1.09	18,200	18,500	18,000	219,710	4,064,635,000
16/11/2010	18,300	-0.60 ▼	-3.17	18,200	18,800	18,200	379,580	6,946,314,000
15/11/2010	18,900	-0.10 ▼	-0.53	18,800	19,000	18,800	437,790	8,274,231,000
12/11/2010	19,000	-0.10 ▼	-0.52	19,100	19,100	18,800	257,340	4,889,460,000
11/11/2010	19,100	0.10 ▲	0.53	19,100	19,100	18,800	288,780	5,515,698,000
10/11/2010	19,000	-0.10 ▼	-0.52	19,000	19,100	19,000	51,260	973,940,000
09/11/2010	19,100	-0.20 ▼	-1.04	19,000	19,100	19,000	83,610	1,596,951,000
08/11/2010	19,300	-0.10 ▼	-0.52	19,600	19,600	19,300	61,960	1,195,828,000
05/11/2010	19,400	0.10 ▲	0.52	19,200	19,500	19,200	120,520	2,338,088,000
04/11/2010	19,300	0.20 ▲	1.05	19,200	19,300	19,100	206,550	3,986,415,000
03/11/2010	19,100	0.00 ■■	0.00	18,800	19,100	18,800	89,570	1,710,787,000
02/11/2010	19,100	-0.10 ▼	-0.52	18,800	19,100	18,800	44,300	846,130,000
01/11/2010	19,200	0.00 ■■	0.00	19,500	19,500	19,100	43,270	830,784,000
29/10/2010	19,200	0.20 ▲	1.05	19,000	19,200	18,900	165,450	3,176,640,000
28/10/2010	19,000	-0.10 ▼	-0.52	19,100	19,100	18,900	58,460	1,110,740,000
27/10/2010	19,100	0.00 ■■	0.00	18,900	19,100	18,900	59,420	1,134,922,000
26/10/2010	19,100	0.00 ■■	0.00	19,100	19,200	18,900	107,620	2,055,542,000
25/10/2010	19,100	0.00 ■■	0.00	19,200	19,200	18,900	65,250	1,246,275,000
22/10/2010	19,100	0.10 ▲	0.53	18,900	19,200	18,900	221,670	4,233,897,000
21/10/2010	19,000	0.00 ■■	0.00	18,900	19,100	18,800	172,580	3,279,020,000
20/10/2010	19,000	0.10 ▲	0.53	19,000	19,000	18,800	173,760	3,301,440,000
19/10/2010	18,900	-0.10 ▼	-0.53	19,000	19,100	18,800	225,100	4,254,390,000
18/10/2010	19,000	0.00 ■■	0.00	19,000	19,100	19,000	147,110	2,795,090,000
15/10/2010	19,000	0.00 ■■	0.00	18,900	19,000	18,800	67,650	1,285,350,000
14/10/2010	19,000	0.20 ▲	1.06	18,800	19,000	18,700	109,250	2,075,750,000
13/10/2010	18,800	0.10 ▲	0.53	18,800	18,800	18,700	153,730	2,890,124,000
12/10/2010	18,700	-0.10 ▼	-0.53	18,800	18,800	18,700	124,740	2,332,638,000
11/10/2010	18,800	0.10 ▲	0.53	18,700	18,800	18,700	115,140	2,164,632,000
08/10/2010	18,700	0.00 ■■	0.00	18,700	18,800	18,600	156,610	2,928,607,000
07/10/2010	18,700	0.00 ■■	0.00	18,600	18,900	18,600	105,870	1,979,769,000
06/10/2010	18,700	0.00 ■■	0.00	18,900	19,000	18,600	134,930	2,523,191,000
05/10/2010	18,700	0.20 ▲	1.08	18,200	18,700	18,200	158,300	2,960,210,000
04/10/2010	18,500	-0.20 ▼	-1.07	18,800	18,800	18,400	236,510	4,375,435,000
01/10/2010	18,700	-0.20 ▼	-1.06	19,000	19,000	18,700	154,730	2,893,451,000
30/09/2010	18,900	-0.10 ▼	-0.53	19,000	19,100	18,900	303,920	5,744,088,000
29/09/2010	19,000	0.00 ■■	0.00	19,000	19,100	18,900	154,060	2,927,140,000
28/09/2010	19,000	0.20 ▲	1.06	18,700	19,000	18,700	210,230	3,994,370,000
27/09/2010	18,800	0.00 ■■	0.00	18,800	18,800	18,600	156,810	2,948,028,000
24/09/2010	18,800	0.30 ▲	1.62	18,400	18,800	18,400	169,800	3,192,240,000
23/09/2010	18,500	-0.10 ▼	-0.54	18,600	18,600	18,400	184,030	3,404,555,000
22/09/2010	18,600	0.00 ■■	0.00	18,600	18,600	18,500	187,210	3,482,106,000
21/09/2010	18,600	-0.10 ▼	-0.53	18,700	18,700	18,500	306,690	5,704,434,000
20/09/2010	18,700	-0.10 ▼	-0.53	18,800	18,900	18,700	382,100	7,145,270,000
17/09/2010	18,800	-0.10 ▼	-0.53	18,500	19,000	18,500	467,510	8,789,188,000
16/09/2010	18,900	-0.30 ▼	-1.56	18,700	19,100	18,700	329,770	6,232,653,000
15/09/2010	19,200	-0.20 ▼	-1.03	19,300	19,400	19,200	311,830	5,987,136,000
14/09/2010	19,400	-0.40 ▼	-2.02	19,200	19,800	19,200	211,480	4,102,712,000
13/09/2010	19,800	0.00 ■■	0.00	19,800	20,000	19,500	132,550	2,624,490,000
10/09/2010	19,800	-0.20 ▼	-1.00	20,000	20,100	19,800	161,890	3,205,422,000
09/09/2010	20,000	0.10 ▲	0.50	20,000	20,200	19,900	128,460	2,569,200,000
08/09/2010	19,900	-0.30 ▼	-1.49	20,300	20,300	19,900	107,540	2,140,046,000
07/09/2010	20,200	0.00 ■■	0.00	20,300	20,400	20,200	188,960	3,816,992,000
06/09/2010	20,200	0.90 ▲	4.66	20,200	20,200	20,000	161,540	3,263,108,000
01/09/2010	23,200	1.10 ▲	4.98	22,600	23,200	22,200	445,820	10,343,024,000
31/08/2010	22,100	-0.10 ▼	-0.45	22,800	22,900	22,100	751,120	16,599,752,000
30/08/2010	22,200	0.70 ▲	3.26	22,500	22,500	22,100	597,690	13,268,718,000
27/08/2010	21,500	0.60 ▲	2.87	21,000	21,900	21,000	344,830	7,413,845,000
26/08/2010	20,900	0.20 ▲	0.97	20,700	21,200	20,700	293,440	6,132,896,000
25/08/2010	20,700	-0.90 ▼	-4.17	21,000	21,300	20,600	359,790	7,447,653,000
24/08/2010	21,600	-0.90 ▼	-4.00	21,700	22,000	21,600	160,760	3,472,416,000
23/08/2010	22,500	-0.60 ▼	-2.60	22,500	23,000	22,500	132,630	2,984,175,000
20/08/2010	23,100	0.00 ■■	0.00	22,700	23,100	22,700	33,870	782,397,000
19/08/2010	23,100	0.10 ▲	0.43	22,900	23,100	22,900	96,700	2,233,770,000
18/08/2010	23,000	-0.20 ▼	-0.86	23,200	23,200	23,000	49,890	1,147,470,000
17/08/2010	23,200	0.00 ■■	0.00	23,200	23,200	22,700	74,390	1,725,848,000
16/08/2010	23,200	0.70 ▲	3.11	23,100	23,300	23,000	45,260	1,050,032,000
13/08/2010	22,500	0.00 ■■	0.00	21,600	22,800	21,600	119,450	2,687,625,000
12/08/2010	22,500	-0.70 ▼	-3.02	23,000	23,200	22,500	179,110	4,029,975,000
11/08/2010	23,200	0.10 ▲	0.43	23,000	23,400	23,000	115,100	2,670,320,000
10/08/2010	23,100	-0.90 ▼	-3.75	23,500	23,800	23,100	78,680	1,817,508,000
09/08/2010	24,000	-0.20 ▼	-0.83	24,500	24,500	24,000	73,630	1,767,120,000
06/08/2010	24,200	0.20 ▲	0.83	24,000	24,300	24,000	119,770	2,898,434,000
05/08/2010	24,000	-0.40 ▼	-1.64	24,600	24,600	24,000	68,090	1,634,160,000
04/08/2010	24,400	-0.20 ▼	-0.81	24,600	24,700	24,400	76,150	1,858,060,000
03/08/2010	24,600	-0.20 ▼	-0.81	24,800	24,800	24,600	57,630	1,417,698,000
02/08/2010	24,800	-0.20 ▼	-0.80	24,800	25,000	24,800	21,560	534,688,000
30/07/2010	25,000	0.10 ▲	0.40	24,900	25,100	24,800	78,150	1,953,750,000
29/07/2010	24,900	-0.30 ▼	-1.19	25,100	25,200	24,900	61,200	1,523,880,000
28/07/2010	25,200	0.00 ■■	0.00	25,200	25,300	25,200	171,370	4,318,524,000
27/07/2010	25,200	0.10 ▲	0.40	25,600	25,600	25,000	154,660	3,897,432,000
26/07/2010	25,100	-0.20 ▼	-0.79	25,000	25,200	25,000	78,480	1,969,848,000
23/07/2010	25,300	0.00 ■■	0.00	25,400	25,400	25,200	54,320	1,374,296,000
22/07/2010	25,300	-0.30 ▼	-1.17	25,400	25,600	25,300	48,490	1,226,797,000
21/07/2010	25,600	0.00 ■■	0.00	25,500	25,700	25,500	96,840	2,479,104,000
20/07/2010	25,600	0.00 ■■	0.00	25,500	25,900	25,500	48,980	1,253,888,000
19/07/2010	25,600	0.10 ▲	0.39	25,400	25,800	25,400	81,620	2,089,472,000
16/07/2010	25,500	-0.20 ▼	-0.78	25,400	25,900	25,400	20,260	516,630,000
15/07/2010	25,700	-0.20 ▼	-0.77	25,700	25,800	25,600	61,030	1,568,471,000
14/07/2010	25,900	-0.30 ▼	-1.15	26,200	26,200	25,900	39,630	1,026,417,000
13/07/2010	26,200	0.50 ▲	1.95	26,200	26,200	25,700	101,260	2,653,012,000
12/07/2010	25,700	0.10 ▲	0.39	25,500	26,000	25,500	62,350	1,602,395,000
09/07/2010	25,600	0.00 ■■	0.00	25,600	25,700	25,500	40,390	1,033,984,000
08/07/2010	25,600	0.10 ▲	0.39	25,500	25,700	25,500	51,830	1,326,848,000
07/07/2010	25,500	-0.20 ▼	-0.78	25,800	25,800	25,500	54,420	1,387,710,000
06/07/2010	25,700	0.00 ■■	0.00	25,700	25,900	25,700	48,010	1,233,857,000
05/07/2010	25,700	-0.10 ▼	-0.39	26,000	26,000	25,700	57,680	1,482,376,000
02/07/2010	25,800	-0.10 ▼	-0.39	26,000	26,000	25,700	279,720	7,216,776,000
01/07/2010	25,900	-0.50 ▼	-1.89	26,500	26,500	25,900	101,880	2,638,692,000
30/06/2010	26,400	-0.50 ▼	-1.86	26,200	26,500	26,200	117,230	3,094,872,000
29/06/2010	26,900	0.10 ▲	0.37	26,500	26,900	26,500	64,010	1,721,869,000
28/06/2010	26,800	0.30 ▲	1.13	26,300	26,800	26,300	71,220	1,908,696,000
25/06/2010	26,500	-0.40 ▼	-1.49	26,800	26,800	26,500	85,840	2,274,760,000
24/06/2010	26,900	0.10 ▲	0.37	26,800	27,100	26,800	120,120	3,231,228,000
23/06/2010	26,800	0.00 ■■	0.00	26,400	26,800	26,400	66,660	1,786,488,000
22/06/2010	26,800	-0.20 ▼	-0.74	26,500	26,900	26,500	53,050	1,421,740,000
21/06/2010	27,000	-0.40 ▼	-1.46	27,100	27,100	26,900	72,800	1,965,600,000
18/06/2010	27,400	0.70 ▲	2.62	26,800	27,400	26,700	453,850	12,435,490,000
17/06/2010	26,700	0.20 ▲	0.75	26,500	26,700	26,500	158,790	4,239,693,000
16/06/2010	26,500	0.40 ▲	1.53	26,100	26,500	26,100	248,340	6,581,010,000
15/06/2010	26,100	0.10 ▲	0.38	26,000	26,100	26,000	121,890	3,181,329,000
14/06/2010	26,000	-0.20 ▼	-0.76	25,900	26,300	25,900	42,350	1,101,100,000
11/06/2010	26,200	0.20 ▲	0.77	26,500	26,500	26,100	61,810	1,619,422,000
10/06/2010	26,000	0.00 ■■	0.00	25,900	26,100	25,900	121,660	3,163,160,000
09/06/2010	26,000	0.00 ■■	0.00	26,000	26,000	25,900	106,340	2,764,840,000
08/06/2010	26,000	0.00 ■■	0.00	25,700	26,300	25,700	181,780	4,726,280,000
07/06/2010	26,000	-0.50 ▼	-1.89	25,600	26,200	25,600	134,870	3,506,620,000
04/06/2010	26,500	0.00 ■■	0.00	26,500	26,800	26,400	57,430	1,521,895,000
03/06/2010	26,500	-0.10 ▼	-0.38	26,600	26,700	26,500	110,530	2,929,045,000
02/06/2010	26,600	-0.20 ▼	-0.75	26,900	26,900	26,600	72,770	1,935,682,000
01/06/2010	26,800	-0.20 ▼	-0.74	26,600	27,000	26,600	279,280	7,484,704,000
31/05/2010	27,000	0.00 ■■	0.00	27,000	27,000	26,900	143,180	3,865,860,000
28/05/2010	27,000	0.10 ▲	0.37	27,000	27,300	27,000	76,160	2,056,320,000
27/05/2010	26,900	0.60 ▲	2.28	26,300	26,900	26,300	152,920	4,113,548,000
26/05/2010	26,300	0.00 ■■	0.00	26,300	26,500	26,300	231,810	6,096,603,000
25/05/2010	26,300	0.00 ■■	0.00	26,300	26,500	26,200	96,940	2,549,522,000
24/05/2010	26,300	0.40 ▲	1.54	26,000	26,500	26,000	112,220	2,951,386,000
21/05/2010	25,900	-0.90 ▼	-3.36	26,000	26,500	25,900	336,410	8,713,019,000
20/05/2010	26,800	0.70 ▲	2.68	26,000	26,800	26,000	195,960	5,251,728,000
19/05/2010	26,100	-0.80 ▼	-2.97	26,800	26,800	26,000	196,010	5,115,861,000
18/05/2010	26,900	-0.10 ▼	-0.37	27,000	27,000	26,700	186,380	5,013,622,000
17/05/2010	27,000	-0.50 ▼	-1.82	27,500	27,500	27,000	246,590	6,657,930,000
14/05/2010	27,500	-0.30 ▼	-1.08	27,500	27,900	27,500	115,190	3,167,725,000
13/05/2010	27,800	0.30 ▲	1.09	27,500	27,800	27,500	169,180	4,703,204,000
12/05/2010	27,500	-0.30 ▼	-1.08	27,800	27,800	27,500	219,260	6,029,650,000
11/05/2010	27,800	0.10 ▲	0.36	28,200	28,200	27,700	124,700	3,466,660,000
10/05/2010	27,700	-0.40 ▼	-1.42	27,900	27,900	27,600	314,450	8,710,265,000
07/05/2010	28,100	-0.40 ▼	-1.40	28,000	28,200	27,900	226,080	6,352,848,000
06/05/2010	28,500	-0.20 ▼	-0.70	28,500	28,700	28,400	98,780	2,815,230,000
05/05/2010	28,700	-0.50 ▼	-1.71	29,000	29,000	28,600	151,250	4,340,875,000
04/05/2010	29,200	0.90 ▲	3.18	28,600	29,300	28,300	579,990	16,935,708,000
29/04/2010	28,300	0.00 ■■	0.00	28,000	28,300	28,000	207,600	5,875,080,000
28/04/2010	28,300	0.00 ■■	0.00	28,400	28,400	28,200	79,400	2,247,020,000
27/04/2010	28,300	0.00 ■■	0.00	28,400	28,500	28,200	156,700	4,434,610,000
26/04/2010	28,300	-0.10 ▼	-0.35	28,500	28,700	28,300	158,330	4,480,739,000
22/04/2010	28,400	0.40 ▲	1.43	28,100	28,800	28,100	194,350	5,519,540,000
21/04/2010	28,000	0.10 ▲	0.36	27,900	28,000	27,900	138,730	3,884,440,000
20/04/2010	27,900	-0.10 ▼	-0.36	27,800	28,200	27,800	154,100	4,299,390,000
19/04/2010	28,000	-0.20 ▼	-0.71	28,200	28,200	27,900	138,640	3,881,920,000
16/04/2010	28,200	-0.20 ▼	-0.70	28,500	28,500	28,200	75,220	2,121,204,000
15/04/2010	28,400	0.10 ▲	0.35	28,400	28,500	28,400	114,260	3,244,984,000
14/04/2010	28,300	-0.20 ▼	-0.70	28,300	28,500	28,200	90,650	2,565,395,000
13/04/2010	28,500	-0.50 ▼	-1.72	28,900	28,900	28,500	245,110	6,985,635,000
12/04/2010	29,000	0.80 ▲	2.84	28,300	29,000	28,200	341,420	9,901,180,000
09/04/2010	28,200	0.00 ■■	0.00	28,200	28,300	28,200	146,760	4,138,632,000
08/04/2010	28,200	-0.20 ▼	-0.70	28,400	28,400	28,100	120,420	3,395,844,000
07/04/2010	28,400	-0.10 ▼	-0.35	28,600	28,600	28,400	80,420	2,283,928,000
06/04/2010	28,500	0.30 ▲	1.06	28,200	28,600	28,200	241,450	6,881,325,000
05/04/2010	28,200	0.00 ■■	0.00	28,800	28,800	28,200	222,300	6,268,860,000
02/04/2010	28,200	-0.10 ▼	-0.35	28,700	28,700	28,200	146,450	4,129,890,000
01/04/2010	28,300	0.30 ▲	1.07	28,100	28,300	28,000	87,970	2,489,551,000
31/03/2010	28,000	-0.30 ▼	-1.06	28,100	28,500	28,000	138,370	3,874,360,000
30/03/2010	28,300	-0.60 ▼	-2.08	28,800	28,800	28,300	69,320	1,961,756,000
29/03/2010	28,900	0.00 ■■	0.00	28,500	28,900	28,400	161,680	4,672,552,000
26/03/2010	28,900	0.70 ▲	2.48	28,200	28,900	28,100	372,210	10,756,869,000
25/03/2010	28,200	-0.80 ▼	-2.76	28,400	28,400	27,900	386,700	10,904,940,000
24/03/2010	29,000	-0.20 ▼	-0.68	29,200	29,300	28,800	292,750	8,489,750,000
23/03/2010	29,200	0.30 ▲	1.04	29,500	29,800	29,100	297,510	8,687,292,000
22/03/2010	28,900	1.30 ▲	4.71	28,900	28,900	28,900	194,560	5,622,784,000
19/03/2010	27,600	-1.30 ▼	-4.50	29,100	29,100	27,600	2,030,350	56,037,660,000
18/03/2010	28,900	0.50 ▲	1.76	28,500	28,900	28,500	1,031,040	29,797,056,000
17/03/2010	28,400	-1.40 ▼	-4.70	29,400	29,800	28,400	883,980	25,105,032,000
16/03/2010	29,800	-1.20 ▼	-3.87	30,000	30,900	29,800	364,920	10,874,616,000
15/03/2010	31,000	-0.40 ▼	-1.27	31,500	31,700	31,000	248,500	7,703,500,000
12/03/2010	31,400	0.10 ▲	0.32	31,300	31,500	31,200	166,190	5,218,366,000
11/03/2010	31,300	-0.70 ▼	-2.19	31,500	32,000	31,200	116,510	3,646,763,000
10/03/2010	32,000	0.00 ■■	0.00	32,200	32,300	31,900	306,080	9,794,560,000
09/03/2010	32,000	0.60 ▲	1.91	31,000	32,000	31,000	304,670	9,749,440,000
08/03/2010	31,400	-0.10 ▼	-0.32	31,500	31,500	31,000	627,100	19,690,940,000
05/03/2010	31,500	-0.90 ▼	-2.78	32,000	32,400	31,500	291,420	9,179,730,000
04/03/2010	32,400	0.60 ▲	1.89	31,800	32,900	31,800	336,880	10,914,912,000
03/03/2010	31,800	-0.60 ▼	-1.85	32,400	32,400	31,000	407,930	12,972,174,000
02/03/2010	32,400	-1.50 ▼	-4.42	33,300	33,500	32,400	553,510	17,933,724,000
01/03/2010	33,900	1.50 ▲	4.63	32,800	34,000	32,800	1,230,530	41,714,967,000
26/02/2010	32,400	1.10 ▲	3.51	31,000	32,400	30,800	1,249,980	40,499,352,000
25/02/2010	31,300	0.30 ▲	0.97	31,000	31,300	30,300	729,340	22,828,342,000
24/02/2010	31,000	1.00 ▲	3.33	30,100	31,000	29,800	717,780	22,251,180,000
23/02/2010	30,000	0.10 ▲	0.33	29,900	30,000	29,500	523,330	15,699,900,000
22/02/2010	29,900	0.90 ▲	3.10	29,900	29,900	29,000	265,740	7,945,626,000
12/02/2010	29,000	0.00 ■■	0.00	29,200	29,200	28,800	103,980	3,015,420,000
11/02/2010	29,000	1.20 ▲	4.32	28,200	29,000	27,800	148,930	4,318,970,000
10/02/2010	27,800	0.50 ▲	1.83	27,800	27,800	27,700	46,160	1,283,248,000
09/02/2010	27,300	-0.20 ▼	-0.73	27,500	27,500	27,300	51,270	1,399,671,000
08/02/2010	27,500	-0.20 ▼	-0.72	27,500	27,500	27,200	116,890	3,214,475,000
05/02/2010	27,700	-0.30 ▼	-1.07	27,800	28,000	27,700	99,030	2,743,131,000
04/02/2010	28,000	0.20 ▲	0.72	28,000	28,000	27,800	88,290	2,472,120,000
03/02/2010	27,800	-0.10 ▼	-0.36	27,900	28,000	27,800	93,970	2,612,366,000
02/02/2010	27,900	0.00 ■■	0.00	27,700	28,000	27,700	52,450	1,463,355,000
01/02/2010	27,900	-0.10 ▼	-0.36	28,000	28,500	27,900	38,590	1,076,661,000
29/01/2010	28,000	-0.50 ▼	-1.75	28,500	28,500	28,000	101,600	2,844,800,000
28/01/2010	28,500	0.40 ▲	1.42	28,100	28,600	28,000	154,950	4,416,075,000
27/01/2010	28,100	-0.90 ▼	-3.10	28,200	28,500	28,100	47,270	1,328,287,000
26/01/2010	29,000	0.60 ▲	2.11	28,900	29,000	28,500	120,710	3,500,590,000
25/01/2010	28,400	0.40 ▲	1.43	28,000	28,400	28,000	130,190	3,697,396,000
22/01/2010	28,000	0.00 ■■	0.00	28,000	28,100	27,800	135,450	3,792,600,000
21/01/2010	28,000	0.00 ■■	0.00	28,600	28,600	28,000	191,590	5,364,520,000
20/01/2010	28,000	-0.90 ▼	-3.11	29,000	29,000	28,000	96,630	2,705,640,000
19/01/2010	28,900	0.30 ▲	1.05	29,000	29,000	28,800	101,580	2,935,662,000
18/01/2010	28,600	-0.40 ▼	-1.38	29,000	29,000	28,600	143,420	4,101,812,000
15/01/2010	29,000	-0.10 ▼	-0.34	29,000	29,300	29,000	199,230	5,777,670,000
14/01/2010	29,100	0.00 ■■	0.00	29,500	29,500	29,100	77,050	2,242,155,000
13/01/2010	29,100	0.00 ■■	0.00	29,100	29,500	28,500	190,590	5,546,169,000
12/01/2010	29,100	-0.50 ▼	-1.69	29,800	29,800	29,100	247,870	7,213,017,000
11/01/2010	29,600	0.30 ▲	1.02	29,500	29,600	29,200	237,870	7,040,952,000
08/01/2010	29,300	-0.30 ▼	-1.01	30,000	30,000	29,300	258,380	7,570,534,000
07/01/2010	29,600	-0.50 ▼	-1.66	29,700	29,900	29,600	175,450	5,193,320,000
06/01/2010	30,100	-1.40 ▼	-4.44	30,000	30,700	30,000	395,370	11,900,637,000
05/01/2010	31,500	0.60 ▲	1.94	32,000	32,000	31,200	412,620	12,997,530,000
04/01/2010	30,900	1.40 ▲	4.75	30,000	30,900	29,500	273,690	8,457,021,000
31/12/2009	29,500	-0.10 ▼	-0.34	29,600	29,700	29,500	227,140	6,700,630,000
30/12/2009	29,600	0.10 ▲	0.34	29,300	30,000	29,300	154,710	4,579,416,000
29/12/2009	29,500	0.20 ▲	0.68	29,000	29,500	29,000	226,520	6,682,340,000
28/12/2009	29,300	-0.10 ▼	-0.34	29,100	29,400	29,100	185,620	5,438,666,000
25/12/2009	29,400	0.40 ▲	1.38	30,000	30,100	29,000	379,320	11,152,008,000
24/12/2009	29,000	-0.50 ▼	-1.69	29,900	29,900	29,000	664,560	19,272,240,000
23/12/2009	29,500	-1.00 ▼	-3.28	30,100	30,500	29,500	253,280	7,471,760,000
22/12/2009	30,500	-0.90 ▼	-2.87	31,000	31,300	30,400	297,960	9,087,780,000
21/12/2009	31,400	0.50 ▲	1.62	31,400	31,500	30,800	272,050	8,542,370,000
18/12/2009	30,900	1.40 ▲	4.75	29,600	30,900	29,600	936,240	28,929,816,000
17/12/2009	29,500	0.50 ▲	1.72	29,000	29,500	28,500	358,600	10,578,700,000
16/12/2009	29,000	-0.20 ▼	-0.68	29,200	29,500	29,000	1,193,260	34,604,540,000
15/12/2009	29,200	1.30 ▲	4.66	28,200	29,200	27,900	526,060	15,360,952,000
14/12/2009	27,900	1.30 ▲	4.89	27,800	27,900	27,600	291,760	8,140,104,000
11/12/2009	26,600	-1.10 ▼	-3.97	27,100	28,000	26,500	305,170	8,117,522,000
10/12/2009	27,700	0.00 ■■	0.00	28,500	28,500	27,600	116,540	3,228,158,000
09/12/2009	27,700	-1.40 ▼	-4.81	28,000	28,200	27,700	341,100	9,448,470,000
08/12/2009	29,100	-0.10 ▼	-0.34	29,200	29,200	28,800	302,510	8,803,041,000
07/12/2009	29,200	0.30 ▲	1.04	29,000	29,200	28,900	199,070	5,812,844,000
04/12/2009	28,900	-0.10 ▼	-0.34	29,000	29,200	28,700	353,490	10,215,861,000
03/12/2009	29,000	0.30 ▲	1.05	28,600	29,200	28,600	308,130	8,935,770,000
02/12/2009	28,700	-0.40 ▼	-1.37	30,000	30,000	28,700	722,530	20,736,611,000
01/12/2009	29,100	1.30 ▲	4.68	29,100	29,100	29,100	54,280	1,579,548,000
30/11/2009	27,800	1.30 ▲	4.91	27,700	27,800	27,500	367,620	10,219,836,000
27/11/2009	26,500	1.20 ▲	4.74	24,300	26,500	24,300	257,220	6,816,330,000
26/11/2009	25,300	-1.30 ▼	-4.89	25,400	26,000	25,300	505,360	12,785,608,000
25/11/2009	26,600	-1.40 ▼	-5.00	27,000	27,200	26,600	239,410	6,368,306,000
24/11/2009	28,000	-1.40 ▼	-4.76	29,000	29,300	28,000	260,020	7,280,560,000
23/11/2009	29,400	-1.10 ▼	-3.61	30,100	30,200	29,400	201,440	5,922,336,000
20/11/2009	30,500	-0.20 ▼	-0.65	30,700	30,900	30,500	129,660	3,954,630,000
19/11/2009	30,700	-0.10 ▼	-0.32	30,600	30,900	30,600	234,250	7,191,475,000
18/11/2009	30,800	0.00 ■■	0.00	30,800	31,000	30,700	187,600	5,778,080,000
17/11/2009	30,800	-0.60 ▼	-1.91	31,400	31,400	30,800	151,170	4,656,036,000
16/11/2009	31,400	-0.50 ▼	-1.57	31,900	31,900	31,400	121,650	3,819,810,000
13/11/2009	31,900	0.10 ▲	0.31	31,800	32,000	31,700	244,650	7,804,335,000
12/11/2009	31,800	0.80 ▲	2.58	31,000	32,000	31,000	221,650	7,048,470,000
11/11/2009	31,000	0.50 ▲	1.64	30,500	31,000	30,500	255,010	7,905,310,000
10/11/2009	30,500	-1.00 ▼	-3.17	31,500	31,600	30,500	242,450	7,394,725,000
09/11/2009	31,500	-1.50 ▼	-4.55	32,300	32,800	31,500	291,820	9,192,330,000
06/11/2009	33,000	-0.40 ▼	-1.20	33,500	33,800	33,000	296,090	9,770,970,000
05/11/2009	33,400	1.50 ▲	4.70	32,500	33,400	32,400	261,170	8,723,078,000
04/11/2009	31,900	0.30 ▲	0.95	31,100	33,000	31,100	466,720	14,888,368,000
03/11/2009	31,600	-1.60 ▼	-4.82	33,000	33,200	31,600	606,340	19,160,344,000
02/11/2009	33,200	-1.60 ▼	-4.60	33,400	34,400	33,100	641,990	21,314,068,000
30/10/2009	34,800	0.10 ▲	0.29	35,300	35,300	34,500	523,470	18,216,756,000
29/10/2009	34,700	-1.00 ▼	-2.80	35,000	35,400	34,600	815,460	28,296,462,000
28/10/2009	35,700	-0.10 ▼	-0.28	36,000	36,500	35,600	428,140	15,284,598,000
27/10/2009	35,800	-0.70 ▼	-1.92	36,000	36,500	35,600	470,240	16,834,592,000
26/10/2009	36,500	-0.50 ▼	-1.35	37,000	37,400	36,500	322,910	11,786,215,000
23/10/2009	37,000	0.40 ▲	1.09	37,000	38,400	36,700	2,529,720	93,599,640,000
22/10/2009	36,600	0.40 ▲	1.10	36,200	36,600	36,200	448,640	16,420,224,000
21/10/2009	36,200	-0.50 ▼	-1.36	36,200	36,400	36,100	384,800	13,929,760,000
20/10/2009	36,700	0.00 ■■	0.00	36,800	36,800	36,500	433,970	15,926,699,000
19/10/2009	36,700	0.00 ■■	0.00	36,800	36,800	36,500	454,800	16,691,160,000
16/10/2009	36,700	-0.80 ▼	-2.13	36,600	37,200	36,600	347,270	12,744,809,000
15/10/2009	37,500	0.30 ▲	0.81	38,300	38,400	37,000	1,060,150	39,755,625,000
14/10/2009	37,200	1.60 ▲	4.49	35,500	37,200	35,400	929,480	34,576,656,000
13/10/2009	35,600	-0.20 ▼	-0.56	35,800	35,900	35,600	336,930	11,994,708,000
12/10/2009	35,800	0.30 ▲	0.85	35,600	35,800	35,500	448,330	16,050,214,000
09/10/2009	35,500	0.10 ▲	0.28	35,500	35,600	35,400	488,560	17,343,880,000
08/10/2009	35,400	0.00 ■■	0.00	35,500	35,500	35,300	333,010	11,788,554,000
07/10/2009	35,400	0.10 ▲	0.28	35,300	35,800	35,300	245,860	8,703,444,000
06/10/2009	35,300	-0.10 ▼	-0.28	35,500	35,800	35,300	309,510	10,925,703,000
05/10/2009	35,400	-0.10 ▼	-0.28	35,500	36,000	35,300	364,210	12,893,034,000
02/10/2009	35,500	-0.90 ▼	-2.47	35,600	36,000	35,300	592,860	21,046,530,000
01/10/2009	36,400	-0.40 ▼	-1.09	36,600	37,000	36,400	434,790	15,826,356,000
30/09/2009	36,800	-0.20 ▼	-0.54	36,700	37,000	36,700	449,040	16,524,672,000
29/09/2009	37,000	-0.30 ▼	-0.80	37,100	37,300	36,900	484,260	17,917,620,000
28/09/2009	37,300	-0.40 ▼	-1.06	38,000	38,000	37,300	469,480	17,511,604,000
25/09/2009	37,700	0.70 ▲	1.89	36,800	38,000	36,800	608,020	22,922,354,000
24/09/2009	37,000	-0.40 ▼	-1.07	37,100	37,300	37,000	444,170	16,434,290,000
23/09/2009	37,400	0.00 ■■	0.00	38,000	38,000	37,400	885,880	33,131,912,000
22/09/2009	37,400	-0.50 ▼	-1.32	37,500	37,700	37,000	702,320	26,266,768,000
21/09/2009	37,900	-0.10 ▼	-0.26	38,000	38,000	37,800	852,040	32,292,316,000
18/09/2009	38,000	0.00 ■■	0.00	37,000	38,000	37,000	876,100	33,291,800,000
17/09/2009	38,000	-0.30 ▼	-0.78	39,000	39,000	37,800	1,075,010	40,850,380,000
16/09/2009	38,300	1.80 ▲	4.93	38,000	38,300	37,600	1,260,580	48,280,214,000
15/09/2009	36,500	0.10 ▲	0.27	36,200	37,000	36,200	776,350	28,336,775,000
14/09/2009	36,400	-0.20 ▼	-0.55	36,600	36,700	36,400	598,780	21,795,592,000
11/09/2009	36,600	-0.20 ▼	-0.54	36,800	37,000	36,600	570,170	20,868,222,000
10/09/2009	36,800	-0.50 ▼	-1.34	37,000	37,200	36,700	373,890	13,759,152,000
09/09/2009	37,300	-0.20 ▼	-0.53	37,800	37,800	37,300	324,240	12,094,152,000
08/09/2009	37,500	0.70 ▲	1.90	37,000	37,500	37,000	477,720	17,914,500,000
07/09/2009	36,800	-0.70 ▼	-1.87	36,200	37,200	36,000	737,000	27,121,600,000
04/09/2009	37,500	-0.80 ▼	-2.09	38,200	38,600	37,500	683,440	25,629,000,000
03/09/2009	38,300	-0.40 ▼	-1.03	38,200	38,800	38,200	659,050	25,241,615,000
02/09/2009	38,700	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	38,700	-0.20 ▼	-0.51	38,600	38,800	38,500	628,060	24,305,922,000
31/08/2009	38,900	0.30 ▲	0.78	39,300	39,400	38,500	763,090	29,684,201,000
28/08/2009	38,600	0.20 ▲	0.52	38,500	38,600	38,400	928,800	35,851,680,000
27/08/2009	38,400	-0.20 ▼	-0.52	38,500	38,600	38,300	609,730	23,413,632,000
26/08/2009	38,600	-0.20 ▼	-0.52	38,600	38,800	38,600	635,150	24,516,790,000
25/08/2009	38,800	-0.30 ▼	-0.77	39,000	39,000	38,700	715,430	27,758,684,000
24/08/2009	39,100	0.00 ■■	0.00	39,000	39,300	39,000	684,140	26,749,874,000
21/08/2009	39,100	0.30 ▲	0.77	39,500	40,000	39,000	1,127,700	44,093,070,000
20/08/2009	38,800	-0.30 ▼	-0.77	39,000	39,100	38,800	867,530	33,660,164,000
19/08/2009	39,100	0.00 ■■	0.00	39,100	39,400	39,000	713,790	27,909,189,000
18/08/2009	39,100	-0.40 ▼	-1.01	39,000	39,500	38,900	778,860	30,453,426,000
17/08/2009	39,500	-0.20 ▼	-0.50	40,000	40,200	39,500	1,534,900	60,628,550,000
14/08/2009	39,700	0.30 ▲	0.76	39,500	39,900	39,400	878,140	34,862,158,000
13/08/2009	39,400	0.20 ▲	0.51	39,800	39,800	39,200	1,161,040	45,744,976,000
12/08/2009	39,200	-0.20 ▼	-0.51	39,800	39,900	39,200	1,001,200	39,247,040,000
11/08/2009	39,400	-0.50 ▼	-1.25	39,700	39,900	39,300	557,710	21,973,774,000
10/08/2009	39,900	0.50 ▲	1.27	39,700	40,000	39,500	730,910	29,163,309,000
07/08/2009	39,400	-0.10 ▼	-0.25	39,500	39,800	39,200	668,260	26,329,444,000
06/08/2009	39,500	-0.50 ▼	-1.25	40,000	40,300	39,500	1,483,460	58,596,670,000
05/08/2009	40,000	-0.30 ▼	-0.74	39,900	40,300	39,600	1,130,020	45,200,800,000
04/08/2009	40,300	0.30 ▲	0.75	41,000	41,000	40,000	1,428,170	57,555,251,000
03/08/2009	40,000	0.30 ▲	0.76	40,000	40,800	39,500	1,203,870	48,154,800,000
31/07/2009	39,700	1.80 ▲	4.75	38,500	39,700	38,400	1,807,290	71,749,413,000
30/07/2009	37,900	-0.70 ▼	-1.81	37,800	38,500	37,000	830,120	31,461,548,000
29/07/2009	38,600	-1.20 ▼	-3.02	40,000	40,500	38,600	1,060,730	40,944,178,000
28/07/2009	39,800	-1.00 ▼	-2.45	40,800	41,800	39,700	2,008,120	79,923,176,000
27/07/2009	40,800	1.90 ▲	4.88	40,800	40,800	39,500	3,264,870	133,206,696,000
24/07/2009	38,900	1.80 ▲	4.85	38,900	38,900	38,900	640,060	24,898,334,000
23/07/2009	37,100	1.70 ▲	4.80	35,200	37,100	35,200	758,310	28,133,301,000
22/07/2009	35,400	0.50 ▲	1.43	35,500	35,900	35,000	949,090	33,597,786,000
21/07/2009	34,900	-1.30 ▼	-3.59	34,400	35,500	34,400	2,133,390	74,455,311,000
20/07/2009	36,200	-1.90 ▼	-4.99	36,200	36,200	36,200	156,560	5,667,472,000
17/07/2009	38,100	-2.00 ▼	-4.99	38,600	39,000	38,100	1,002,480	38,194,488,000
16/07/2009	40,100	0.00 ■■	0.00	40,000	45,000	40,000	2,401,900	96,316,190,000
01/01/1970	32,700	0.00 ■■	0.00	32,700	0	0	0	0

(ĐVT: 1,000 VNĐ)