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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Phát Triển Đô Thị Từ Liêm
Tu Liem Urban Development Joint-Stock Company
Mã CK: NTL 40.80 ▲ +0.80 (+1.96%) (cập nhật 23:45 26/04/2024)
Đang giao dịch

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

NTL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	40,800	0.80 ▲	1.96	40,000	41,500	39,800	69,370	2,830,296,000
25/04/2024	40,000	-0.75 ▼	-1.88	40,750	40,800	39,900	67,300	2,692,000,000
24/04/2024	40,750	0.85 ▲	2.09	39,900	41,000	40,350	60,200	2,453,150,000
23/04/2024	39,900	0.95 ▲	2.38	38,950	40,500	38,600	128,180	5,114,382,000
22/04/2024	38,950	1.00 ▲	2.57	37,950	39,150	38,250	44,310	1,725,874,500
19/04/2024	37,950	-0.60 ▼	-1.58	38,550	39,500	37,300	109,270	4,146,796,500
17/04/2024	38,550	-2.45 ▼	-6.36	41,000	41,000	38,550	87,640	3,378,522,000
16/04/2024	41,000	1.15 ▲	2.80	39,850	41,000	38,000	159,770	6,550,570,000
15/04/2024	39,850	-2.95 ▼	-7.40	42,800	42,800	39,850	186,460	7,430,431,000
12/04/2024	42,800	0.00 ■■	0.00	42,800	43,000	42,450	64,680	2,768,304,000
11/04/2024	42,800	-0.50 ▼	-1.17	43,300	43,400	42,500	59,930	2,565,004,000
10/04/2024	43,300	0.30 ▲	0.69	43,000	44,300	42,550	99,410	4,304,453,000
09/04/2024	43,000	-1.10 ▼	-2.56	44,100	44,000	41,650	187,990	8,083,570,000
08/04/2024	44,100	1.35 ▲	3.06	42,750	44,500	42,750	134,450	5,929,245,000
05/04/2024	43,200	1.20 ▲	2.78	42,000	43,500	41,250	116,050	5,013,360,000
04/04/2024	42,000	1.60 ▲	3.81	40,400	42,900	40,400	155,550	6,533,100,000
03/04/2024	40,400	-1.25 ▼	-3.09	41,650	41,750	40,400	124,380	5,024,952,000
02/04/2024	41,650	1.25 ▲	3.00	40,400	42,400	41,200	115,730	4,820,154,500
01/04/2024	40,400	1.10 ▲	2.72	39,300	41,000	38,600	98,810	3,991,924,000
29/03/2024	39,300	0.80 ▲	2.04	38,500	39,300	38,400	48,040	1,887,972,000
28/03/2024	38,500	0.55 ▲	1.43	37,950	39,000	38,000	77,330	2,977,205,000
27/03/2024	37,950	0.35 ▲	0.92	37,600	38,000	37,600	59,170	2,245,501,500
26/03/2024	37,600	1.05 ▲	2.79	36,550	37,900	36,600	76,970	2,894,072,000
25/03/2024	36,550	-0.75 ▼	-2.05	37,300	37,500	36,400	86,970	3,178,753,500
22/03/2024	37,300	-0.25 ▼	-0.67	37,550	37,800	37,000	78,650	2,933,645,000
21/03/2024	37,550	0.15 ▲	0.40	37,400	38,000	37,400	77,480	2,909,374,000
20/03/2024	37,400	0.15 ▲	0.40	37,250	37,450	36,700	90,640	3,389,936,000
19/03/2024	37,250	1.40 ▲	3.76	35,850	37,250	35,950	119,030	4,433,867,500
18/03/2024	35,850	-0.70 ▼	-1.95	36,550	37,500	34,000	196,560	7,046,676,000
15/03/2024	36,550	0.95 ▲	2.60	35,600	37,500	35,600	136,630	4,993,826,500
14/03/2024	35,600	0.45 ▲	1.26	35,150	35,900	34,800	79,050	2,814,180,000
13/03/2024	35,150	1.15 ▲	3.27	34,000	35,800	34,400	141,900	4,987,785,000
12/03/2024	34,000	0.70 ▲	2.06	33,300	34,300	32,900	137,020	4,658,680,000
11/03/2024	33,300	-0.20 ▼	-0.60	33,500	33,800	32,900	89,550	2,982,015,000
08/03/2024	33,500	0.00 ■■	0.00	33,500	33,750	33,000	95,610	3,202,935,000
07/03/2024	33,500	2.60 ▲	7.76	30,900	33,550	32,800	88,030	2,949,005,000
06/03/2024	33,050	-0.55 ▼	-1.66	33,600	33,900	33,050	73,430	2,426,861,500
05/03/2024	33,600	-0.20 ▼	-0.60	33,800	33,950	33,350	134,810	4,529,616,000
04/03/2024	33,800	0.40 ▲	1.18	33,400	34,850	33,500	239,450	8,093,410,000
01/03/2024	33,400	-0.30 ▼	-0.90	33,700	34,000	33,300	102,120	3,410,808,000
29/02/2024	33,700	0.20 ▲	0.59	33,500	34,900	33,200	154,530	5,207,661,000
28/02/2024	33,500	-0.50 ▼	-1.49	34,000	34,000	33,250	106,400	3,564,400,000
27/02/2024	34,000	1.90 ▲	5.59	32,100	34,000	32,000	259,460	8,821,640,000
26/02/2024	32,100	0.70 ▲	2.18	31,400	32,100	31,200	75,350	2,418,735,000
23/02/2024	31,400	-0.80 ▼	-2.55	32,200	32,200	31,350	123,520	3,878,528,000
22/02/2024	32,200	0.75 ▲	2.33	31,450	32,800	31,200	152,340	4,905,348,000
21/02/2024	31,450	-0.25 ▼	-0.79	31,700	31,800	31,200	85,840	2,699,668,000
20/02/2024	31,700	-0.20 ▼	-0.63	31,900	32,100	31,600	61,430	1,947,331,000
19/02/2024	31,900	0.30 ▲	0.94	31,600	32,200	31,550	176,470	5,629,393,000
16/02/2024	31,600	0.60 ▲	1.90	31,000	31,700	31,250	116,390	3,677,924,000
15/02/2024	31,000	-0.20 ▼	-0.65	31,200	31,450	30,850	86,350	2,676,850,000
07/02/2024	31,200	0.30 ▲	0.96	30,900	31,650	30,850	75,780	2,364,336,000
06/02/2024	30,900	-0.50 ▼	-1.62	31,400	31,550	30,700	170,890	5,280,501,000
05/02/2024	31,400	-0.35 ▼	-1.11	31,750	31,750	31,300	96,600	3,033,240,000
02/02/2024	31,750	-0.25 ▼	-0.79	32,000	32,800	31,300	184,120	5,845,810,000
01/02/2024	32,000	0.60 ▲	1.88	31,400	32,050	31,200	144,920	4,637,440,000
31/01/2024	31,400	-0.60 ▼	-1.91	32,000	32,000	31,200	87,610	2,750,954,000
30/01/2024	32,000	0.05 ▲	0.16	31,950	32,350	31,600	107,020	3,424,640,000
29/01/2024	31,950	0.35 ▲	1.10	31,600	32,100	31,400	87,220	2,786,679,000
19/01/2024	29,800	0.35 ▲	1.17	29,450	30,300	29,700	90,830	2,706,734,000
18/01/2024	29,450	0.25 ▲	0.85	29,200	29,800	29,250	58,700	1,728,715,000
17/01/2024	29,200	-0.15 ▼	-0.51	29,350	29,450	28,700	40,530	1,183,476,000
16/01/2024	29,350	0.55 ▲	1.87	28,800	29,350	28,400	46,920	1,377,102,000
15/01/2024	28,800	-0.40 ▼	-1.39	29,200	29,600	28,800	45,290	1,304,352,000
12/01/2024	29,200	-0.80 ▼	-2.74	30,000	29,850	29,150	81,320	2,374,544,000
11/01/2024	30,000	0.00 ■■	0.00	30,000	30,300	29,200	91,250	2,737,500,000
10/01/2024	30,000	0.15 ▲	0.50	29,850	30,300	29,800	76,830	2,304,900,000
09/01/2024	29,850	0.20 ▲	0.67	29,650	30,400	29,550	95,330	2,845,600,500
08/01/2024	29,650	0.00 ■■	0.00	29,650	29,950	29,600	68,640	2,035,176,000
05/01/2024	29,650	0.35 ▲	1.18	29,300	30,750	29,150	112,290	3,329,398,500
04/01/2024	29,300	-0.40 ▼	-1.37	29,700	29,850	29,300	106,270	3,113,711,000
03/01/2024	29,700	0.50 ▲	1.68	29,200	30,200	29,500	80,970	2,404,809,000
02/01/2024	29,200	1.90 ▲	6.51	27,300	29,200	27,300	148,770	4,344,084,000
29/12/2023	27,300	-0.40 ▼	-1.47	27,700	27,800	27,250	77,440	2,114,112,000
28/12/2023	27,700	-0.45 ▼	-1.62	28,150	28,350	27,700	46,170	1,278,909,000
27/12/2023	28,150	-0.30 ▼	-1.07	28,450	28,950	28,150	44,990	1,266,468,500
26/12/2023	28,450	0.00 ■■	0.00	28,450	28,750	28,350	65,780	1,871,441,000
25/12/2023	28,450	0.00 ■■	0.00	28,450	28,600	28,200	50,580	1,439,001,000
22/12/2023	28,450	0.85 ▲	2.99	27,600	28,800	27,700	111,880	3,182,986,000
21/12/2023	27,600	0.05 ▲	0.18	27,550	28,050	27,300	46,420	1,281,192,000
20/12/2023	27,550	0.55 ▲	2.00	27,000	27,800	27,100	45,030	1,240,576,500
19/12/2023	27,000	0.20 ▲	0.74	26,800	27,000	26,200	54,570	1,473,390,000
18/12/2023	26,800	-0.70 ▼	-2.61	27,500	27,550	26,800	39,980	1,071,464,000
15/12/2023	27,500	-0.60 ▼	-2.18	28,100	28,650	27,250	48,390	1,330,725,000
14/12/2023	30,650	-0.45 ▼	-1.47	31,100	31,000	30,150	101,780	3,119,557,000
13/12/2023	30,600	-0.50 ▼	-1.63	31,100	0	0	99,900	3,056,940,000
12/12/2023	31,100	0.10 ▲	0.32	31,000	31,500	31,000	111,960	3,481,956,000
11/12/2023	31,000	0.50 ▲	1.61	30,500	31,250	30,600	55,930	1,733,830,000
08/12/2023	30,500	0.50 ▲	1.64	30,000	31,600	30,050	150,110	4,578,355,000
07/12/2023	30,000	-0.20 ▼	-0.67	30,200	30,700	29,000	177,300	5,319,000,000
06/12/2023	30,200	-0.10 ▼	-0.33	30,300	30,500	30,150	87,380	2,638,876,000
05/12/2023	30,300	-0.05 ▼	-0.17	30,350	30,600	30,100	148,160	4,489,248,000
04/12/2023	30,350	1.70 ▲	5.60	28,650	30,650	29,500	136,680	4,148,238,000
02/12/2023	28,650	-0.25 ▼	-0.87	28,900	29,400	28,500	139,330	3,991,804,500
01/12/2023	28,650	-0.25 ▼	-0.87	28,900	29,400	28,500	139,330	3,991,804,500
30/11/2023	28,500	-0.40 ▼	-1.40	28,900	29,400	28,500	97,210	2,770,485,000
29/11/2023	28,900	-0.40 ▼	-1.38	29,300	29,500	28,700	90,780	2,623,542,000
28/11/2023	29,300	0.45 ▲	1.54	28,850	29,500	28,100	134,000	3,926,200,000
27/11/2023	28,850	1.85 ▲	6.41	27,000	28,850	27,700	322,730	9,310,760,500
24/11/2023	27,000	0.00 ■■	0.00	27,000	27,400	26,000	101,630	2,744,010,000
23/11/2023	27,000	-0.40 ▼	-1.48	27,400	27,800	27,000	132,260	3,571,020,000
22/11/2023	27,400	0.80 ▲	2.92	26,600	27,900	27,000	145,700	3,992,180,000
21/11/2023	26,600	1.70 ▲	6.39	24,900	26,600	25,150	105,550	2,807,630,000
20/11/2023	24,900	-0.10 ▼	-0.40	25,000	25,100	24,000	51,960	1,293,804,000
17/11/2023	25,000	-0.40 ▼	-1.60	25,400	25,650	24,800	84,070	2,101,750,000
16/11/2023	25,400	0.30 ▲	1.18	25,100	25,450	24,200	46,510	1,181,354,000
15/11/2023	25,100	0.05 ▲	0.20	25,050	25,800	25,100	52,420	1,315,742,000
14/11/2023	25,050	0.00 ■■	0.00	25,050	25,600	25,000	66,220	1,658,811,000
13/11/2023	25,050	0.00 ■■	0.00	25,050	25,400	24,800	74,670	1,870,483,500
10/11/2023	25,050	-0.10 ▼	-0.40	25,150	25,750	24,850	90,120	2,257,506,000
09/11/2023	25,150	0.15 ▲	0.60	25,000	25,900	25,000	122,410	3,078,611,500
08/11/2023	25,000	1.15 ▲	4.60	23,850	25,050	23,850	87,990	2,199,750,000
07/11/2023	23,850	0.20 ▲	0.84	23,650	24,300	23,400	31,140	742,689,000
06/11/2023	23,650	-0.25 ▼	-1.06	23,900	24,200	23,600	34,260	810,249,000
03/11/2023	23,900	-0.10 ▼	-0.42	24,000	24,250	23,700	46,710	1,116,369,000
02/11/2023	24,000	1.20 ▲	5.00	22,800	24,100	23,050	78,730	1,889,520,000
01/11/2023	22,800	-0.05 ▼	-0.22	22,850	22,850	22,100	28,780	656,184,000
31/10/2023	22,850	-0.65 ▼	-2.84	23,500	23,450	22,000	142,090	3,246,756,500
30/10/2023	23,500	-1.00 ▼	-4.26	24,500	24,500	23,500	49,720	1,168,420,000
27/10/2023	24,500	1.50 ▲	6.12	23,000	24,500	22,050	111,590	2,733,955,000
26/10/2023	23,000	-1.70 ▼	-7.39	24,700	24,500	23,000	167,760	3,858,480,000
25/10/2023	24,700	-0.50 ▼	-2.02	25,200	25,650	24,500	63,810	1,576,107,000
24/10/2023	25,200	0.50 ▲	1.98	24,700	25,200	24,350	37,660	949,032,000
23/10/2023	24,700	-0.55 ▼	-2.23	25,250	25,550	24,300	87,920	2,171,624,000
20/10/2023	25,250	0.90 ▲	3.56	24,350	25,450	24,300	115,320	2,911,830,000
19/10/2023	24,350	-0.65 ▼	-2.67	25,000	25,500	24,300	64,300	1,565,705,000
18/10/2023	25,000	-1.00 ▼	-4.00	26,000	26,400	24,250	155,790	3,894,750,000
17/10/2023	26,000	-1.65 ▼	-6.35	27,650	27,800	26,000	123,050	3,199,300,000
16/10/2023	27,650	-0.95 ▼	-3.44	28,600	28,600	27,650	104,460	2,888,319,000
13/10/2023	28,600	-0.20 ▼	-0.70	28,800	28,800	28,000	91,560	2,618,616,000
12/10/2023	28,800	0.50 ▲	1.74	28,300	29,300	28,250	194,370	5,597,856,000
11/10/2023	28,300	0.60 ▲	2.12	27,700	28,300	27,050	135,080	3,822,764,000
10/10/2023	27,700	0.20 ▲	0.72	27,500	28,350	27,700	160,800	4,454,160,000
09/10/2023	27,500	0.35 ▲	1.27	27,150	27,500	26,700	110,200	3,030,500,000
06/10/2023	27,150	0.15 ▲	0.55	27,000	27,400	26,300	90,610	2,460,061,500
05/10/2023	27,000	-0.70 ▼	-2.59	27,700	28,400	26,600	71,270	1,924,290,000
04/10/2023	27,700	0.90 ▲	3.25	26,800	27,900	25,600	166,080	4,600,416,000
03/10/2023	26,800	-1.55 ▼	-5.78	28,350	28,400	26,550	258,770	6,935,036,000
02/10/2023	28,350	-0.15 ▼	-0.53	28,500	28,750	27,900	117,000	3,316,950,000
29/09/2023	28,500	0.60 ▲	2.11	27,900	28,500	27,650	196,210	5,591,985,000
28/09/2023	27,900	1.20 ▲	4.30	26,700	28,300	26,700	297,200	8,291,880,000
27/09/2023	26,700	0.70 ▲	2.62	26,000	26,700	25,400	220,710	5,892,957,000
26/09/2023	26,000	-0.10 ▼	-0.38	26,100	27,000	25,600	124,200	3,229,200,000
22/09/2023	25,000	-0.45 ▼	-1.80	25,450	25,200	24,300	100,790	2,519,750,000
21/09/2023	25,450	0.30 ▲	1.18	25,150	25,600	25,150	82,820	2,107,769,000
20/09/2023	25,150	0.80 ▲	3.18	24,350	25,250	24,350	54,840	1,379,226,000
19/09/2023	24,350	0.00 ■■	0.00	24,350	24,600	23,900	44,300	1,078,705,000
18/09/2023	24,350	-0.30 ▼	-1.23	24,650	24,700	24,300	64,460	1,569,601,000
15/09/2023	24,650	-0.10 ▼	-0.41	24,750	25,000	24,500	42,910	1,057,731,500
14/09/2023	24,750	-0.65 ▼	-2.63	25,400	25,400	24,700	91,620	2,267,595,000
13/09/2023	25,400	-0.20 ▼	-0.79	25,600	26,100	25,100	149,930	3,808,222,000
12/09/2023	25,600	0.50 ▲	1.95	25,100	25,600	24,750	61,340	1,570,304,000
11/09/2023	25,100	-0.80 ▼	-3.19	25,900	26,100	25,000	90,820	2,279,582,000
08/09/2023	25,900	-0.10 ▼	-0.39	26,000	26,100	25,800	71,190	1,843,821,000
07/09/2023	26,000	0.80 ▲	3.08	25,200	26,300	25,300	159,420	4,144,920,000
06/09/2023	25,200	0.30 ▲	1.19	24,900	25,300	24,700	68,310	1,721,412,000
05/09/2023	24,900	-0.10 ▼	-0.40	25,000	25,450	24,700	65,060	1,619,994,000
31/08/2023	25,000	0.20 ▲	0.80	24,800	25,300	24,850	87,810	2,195,250,000
30/08/2023	24,800	0.45 ▲	1.81	24,350	24,800	24,350	56,850	1,409,880,000
29/08/2023	24,350	0.25 ▲	1.03	24,100	24,700	24,300	70,270	1,711,074,500
28/08/2023	24,100	0.20 ▲	0.83	23,900	24,150	23,850	42,020	1,012,682,000
25/08/2023	23,900	-0.45 ▼	-1.88	24,350	24,500	23,900	49,970	1,194,283,000
24/08/2023	24,350	0.75 ▲	3.08	23,600	24,500	23,600	42,860	1,043,641,000
23/08/2023	23,600	0.10 ▲	0.42	23,500	24,400	23,600	31,590	745,524,000
22/08/2023	23,500	0.00 ■■	0.00	23,500	24,000	22,500	78,820	1,852,270,000
21/08/2023	23,500	-0.95 ▼	-4.04	24,450	24,400	23,100	111,660	2,624,010,000
18/08/2023	24,450	-1.80 ▼	-7.36	26,250	26,250	24,450	194,610	4,758,214,500
17/08/2023	26,250	-0.15 ▼	-0.57	26,400	27,150	26,250	127,900	3,357,375,000
16/08/2023	26,400	-0.15 ▼	-0.57	26,550	26,700	26,200	51,670	1,364,088,000
15/08/2023	26,550	0.20 ▲	0.75	26,350	27,150	26,200	113,870	3,023,248,500
14/08/2023	26,350	0.20 ▲	0.76	26,150	26,750	26,200	112,340	2,960,159,000
11/08/2023	26,150	-0.20 ▼	-0.76	26,350	26,350	25,600	144,170	3,770,045,500
10/08/2023	26,350	-0.20 ▼	-0.76	26,550	27,100	26,300	126,090	3,322,471,500
09/08/2023	26,550	-0.60 ▼	-2.26	27,150	27,250	26,200	106,990	2,840,584,500
08/08/2023	27,150	0.90 ▲	3.31	26,250	27,250	26,100	193,880	5,263,842,000
07/08/2023	26,250	-0.05 ▼	-0.19	26,300	26,800	26,150	124,420	3,266,025,000
04/08/2023	26,300	0.25 ▲	0.95	26,050	26,500	26,050	113,760	2,991,888,000
03/08/2023	26,050	0.35 ▲	1.34	25,700	26,600	25,550	139,730	3,639,966,500
02/08/2023	25,700	-0.05 ▼	-0.19	25,750	25,950	25,600	78,100	2,007,170,000
01/08/2023	25,750	-0.50 ▼	-1.94	26,250	26,300	25,750	144,540	3,721,905,000
31/07/2023	26,250	-0.40 ▼	-1.52	26,650	26,650	25,950	126,100	3,310,125,000
28/07/2023	26,650	-0.05 ▼	-0.19	26,700	27,250	26,100	162,120	4,320,498,000
27/07/2023	26,700	0.60 ▲	2.25	26,100	26,800	25,850	201,200	5,372,040,000
26/07/2023	26,100	-0.10 ▼	-0.38	26,200	26,300	25,850	134,410	3,508,101,000
25/07/2023	26,200	-0.50 ▼	-1.91	26,700	26,800	26,050	114,050	2,988,110,000
24/07/2023	26,700	0.50 ▲	1.87	26,200	27,200	26,200	156,960	4,190,832,000
21/07/2023	26,200	0.55 ▲	2.10	25,650	26,500	25,650	135,210	3,542,502,000
20/07/2023	25,650	-0.10 ▼	-0.39	25,750	25,950	25,450	82,330	2,111,764,500
19/07/2023	25,750	-0.45 ▼	-1.75	26,200	26,600	25,750	94,230	2,426,422,500
18/07/2023	26,200	0.25 ▲	0.95	25,950	26,950	25,700	119,260	3,124,612,000
17/07/2023	25,950	0.00 ■■	0.00	25,950	26,550	25,650	124,750	3,237,262,500
14/07/2023	25,950	-0.25 ▼	-0.96	26,200	26,400	25,600	104,770	2,718,781,500
13/07/2023	26,200	0.35 ▲	1.34	25,850	26,700	25,450	183,980	4,820,276,000
12/07/2023	25,850	0.45 ▲	1.74	25,400	26,400	25,100	153,410	3,965,648,500
11/07/2023	25,400	-0.35 ▼	-1.38	25,750	25,850	25,250	82,820	2,103,628,000
10/07/2023	25,750	1.65 ▲	6.41	24,100	25,750	24,250	308,330	7,939,497,500
07/07/2023	24,100	0.50 ▲	2.07	23,600	24,100	23,500	61,470	1,481,427,000
06/07/2023	23,600	-0.50 ▼	-2.12	24,100	24,150	23,400	102,830	2,426,788,000
05/07/2023	24,100	-0.40 ▼	-1.66	24,500	24,800	24,100	95,950	2,312,395,000
04/07/2023	24,500	0.55 ▲	2.24	23,950	24,550	23,600	69,680	1,707,160,000
03/07/2023	23,950	0.20 ▲	0.84	23,750	24,000	23,750	31,300	749,635,000
30/06/2023	23,750	0.25 ▲	1.05	23,500	24,000	23,400	82,230	1,952,962,500
29/06/2023	23,500	-1.15 ▼	-4.89	24,650	24,750	23,500	153,010	3,595,735,000
28/06/2023	24,650	-0.55 ▼	-2.23	25,200	25,350	24,650	84,020	2,071,093,000
27/06/2023	25,200	0.10 ▲	0.40	25,100	25,600	24,600	71,180	1,793,736,000
26/06/2023	25,100	0.00 ■■	0.00	25,100	25,400	24,200	131,780	3,307,678,000
23/06/2023	25,100	0.05 ▲	0.20	25,050	25,350	24,600	101,230	2,540,873,000
22/06/2023	25,050	0.00 ■■	0.00	25,050	25,900	24,950	150,790	3,777,289,500
21/06/2023	25,050	0.25 ▲	1.00	24,800	25,750	24,850	175,730	4,402,036,500
20/06/2023	24,800	1.60 ▲	6.45	23,200	24,800	23,500	274,020	6,795,696,000
19/06/2023	23,200	0.20 ▲	0.86	23,000	23,350	22,800	66,300	1,538,160,000
16/06/2023	23,350	0.85 ▲	3.64	22,500	23,500	22,700	136,330	3,183,305,500
15/06/2023	22,500	-0.20 ▼	-0.89	22,700	22,700	22,400	31,920	718,200,000
14/06/2023	22,700	-0.05 ▼	-0.22	22,750	23,150	22,600	50,560	1,147,712,000
13/06/2023	22,750	0.35 ▲	1.54	22,400	23,200	22,400	89,690	2,040,447,500
12/06/2023	22,400	-0.05 ▼	-0.22	22,450	22,750	22,050	69,430	1,555,232,000
09/06/2023	22,450	-0.55 ▼	-2.45	23,000	23,150	22,200	91,770	2,060,236,500
08/06/2023	23,000	-0.30 ▼	-1.30	23,300	23,800	22,900	159,680	3,672,640,000
07/06/2023	23,300	0.25 ▲	1.07	23,050	23,600	23,000	150,560	3,508,048,000
06/06/2023	23,050	-0.05 ▼	-0.22	23,100	23,250	22,700	98,230	2,264,201,500
05/06/2023	23,100	-0.05 ▼	-0.22	23,150	23,600	23,000	96,900	2,238,390,000
02/06/2023	23,150	-0.30 ▼	-1.30	23,450	23,600	23,150	79,200	1,833,480,000
01/06/2023	23,450	0.00 ■■	0.00	23,450	23,600	23,350	93,750	2,198,437,500
31/05/2023	23,450	-0.20 ▼	-0.85	23,650	23,750	23,300	77,410	1,815,264,500
30/05/2023	23,650	-0.05 ▼	-0.21	23,700	24,250	23,400	93,760	2,217,424,000
29/05/2023	23,700	0.30 ▲	1.27	23,400	23,800	23,350	86,180	2,042,466,000
26/05/2023	23,400	0.35 ▲	1.50	23,050	23,550	22,900	72,200	1,689,480,000
25/05/2023	23,050	0.05 ▲	0.22	23,000	23,250	22,800	56,890	1,311,314,500
24/05/2023	23,000	0.20 ▲	0.87	22,800	23,800	22,900	153,170	3,522,910,000
23/05/2023	22,800	-0.10 ▼	-0.44	22,900	23,250	22,600	65,210	1,486,788,000
22/05/2023	22,900	0.60 ▲	2.62	22,300	23,150	22,300	67,600	1,548,040,000
19/05/2023	22,300	0.10 ▲	0.45	22,200	22,700	22,100	40,430	901,589,000
18/05/2023	22,200	0.20 ▲	0.90	22,000	22,800	21,850	69,160	1,535,352,000
17/05/2023	22,000	-0.75 ▼	-3.41	22,750	23,200	22,000	103,780	2,283,160,000
16/05/2023	22,750	-0.35 ▼	-1.54	23,100	23,250	22,700	51,620	1,174,355,000
15/05/2023	23,100	-0.70 ▼	-3.03	23,800	23,850	23,100	100,120	2,312,772,000
12/05/2023	23,800	0.00 ■■	0.00	23,800	23,900	23,300	94,990	2,260,762,000
11/05/2023	23,800	1.10 ▲	4.62	22,700	24,000	22,700	158,210	3,765,398,000
10/05/2023	22,700	0.05 ▲	0.22	22,650	23,350	22,650	101,050	2,293,835,000
09/05/2023	22,650	-0.15 ▼	-0.66	22,800	23,200	22,600	53,040	1,201,356,000
08/05/2023	22,800	-0.25 ▼	-1.10	23,050	23,300	22,700	91,070	2,076,396,000
05/05/2023	23,050	-0.20 ▼	-0.87	23,250	23,300	22,300	89,360	2,059,748,000
04/05/2023	23,250	0.55 ▲	2.37	22,700	23,500	22,200	125,070	2,907,877,500
28/04/2023	22,700	0.30 ▲	1.32	22,400	23,350	22,600	111,730	2,536,271,000
27/04/2023	22,400	1.45 ▲	6.47	20,950	22,400	21,050	112,370	2,517,088,000
26/04/2023	20,950	0.45 ▲	2.15	20,500	20,950	20,300	58,060	1,216,357,000
25/04/2023	20,500	0.10 ▲	0.49	20,400	21,300	20,350	149,360	3,061,880,000
24/04/2023	20,400	0.40 ▲	1.96	20,000	20,800	19,700	80,110	1,634,244,000
21/04/2023	20,000	-0.25 ▼	-1.25	20,250	20,950	19,800	59,500	1,190,000,000
20/04/2023	20,250	1.30 ▲	6.42	18,950	20,250	18,950	124,170	2,514,442,500
19/04/2023	18,950	-0.60 ▼	-3.17	19,550	19,700	18,950	73,010	1,383,539,500
18/04/2023	19,550	0.45 ▲	2.30	19,100	19,750	19,000	64,580	1,262,539,000
17/04/2023	19,100	0.30 ▲	1.57	18,800	19,300	18,900	58,290	1,113,339,000
14/04/2023	18,800	-1.40 ▼	-7.45	20,200	20,300	18,800	196,640	3,696,832,000
13/04/2023	20,200	-0.65 ▼	-3.22	20,850	21,000	20,200	120,180	2,427,636,000
12/04/2023	20,850	-0.20 ▼	-0.96	21,050	21,350	20,750	95,570	1,992,634,500
11/04/2023	21,050	0.25 ▲	1.19	20,800	21,300	20,150	114,860	2,417,803,000
10/04/2023	20,800	0.90 ▲	4.33	19,900	21,250	20,350	163,420	3,399,136,000
07/04/2023	19,900	0.60 ▲	3.02	19,300	20,150	19,200	89,970	1,790,403,000
06/04/2023	19,300	-0.60 ▼	-3.11	19,900	20,500	19,300	112,610	2,173,373,000
05/04/2023	19,900	0.50 ▲	2.51	19,400	20,000	19,100	83,330	1,658,267,000
04/04/2023	19,400	0.70 ▲	3.61	18,700	20,000	19,100	108,040	2,095,976,000
03/04/2023	18,700	1.20 ▲	6.42	17,500	18,700	17,900	189,570	3,544,959,000
31/03/2023	17,500	0.50 ▲	2.86	17,000	17,500	16,900	31,110	544,425,000
30/03/2023	17,000	0.00 ■■	0.00	17,000	17,400	16,950	23,870	405,790,000
29/03/2023	17,000	-0.20 ▼	-1.18	17,200	17,250	16,900	13,430	228,310,000
28/03/2023	17,200	0.00 ■■	0.00	17,200	17,700	17,200	36,110	621,092,000
27/03/2023	17,200	0.55 ▲	3.20	16,650	17,250	16,900	23,780	409,016,000
24/03/2023	16,900	-1.50 ▼	-8.88	18,400	17,050	16,700	26,840	453,596,000
22/03/2023	16,600	-0.10 ▼	-0.60	16,700	16,800	16,600	6,040	100,264,000
21/03/2023	16,700	0.20 ▲	1.20	16,500	16,800	16,550	9,170	153,139,000
20/03/2023	16,500	-0.25 ▼	-1.52	16,750	16,850	16,400	8,490	140,085,000
17/03/2023	16,750	0.25 ▲	1.49	16,500	16,850	16,600	10,220	171,185,000
16/03/2023	16,500	-0.20 ▼	-1.21	16,700	16,800	16,500	6,070	100,155,000
15/03/2023	16,700	0.55 ▲	3.29	16,150	16,800	16,350	11,680	195,056,000
14/03/2023	16,150	-0.45 ▼	-2.79	16,600	16,500	16,150	13,120	211,888,000
13/03/2023	16,600	-0.10 ▼	-0.60	16,700	16,650	16,400	9,960	165,336,000
10/03/2023	16,700	-0.10 ▼	-0.60	16,800	16,800	16,500	9,200	153,640,000
09/03/2023	16,800	0.00 ■■	0.00	16,800	17,100	16,700	7,050	118,440,000
08/03/2023	16,800	0.10 ▲	0.60	16,700	16,800	16,400	11,640	195,552,000
07/03/2023	16,700	0.00 ■■	0.00	16,700	17,100	16,600	5,000	83,500,000
06/03/2023	16,700	0.20 ▲	1.20	16,500	17,200	16,500	16,810	280,727,000
03/03/2023	16,500	-0.15 ▼	-0.91	16,650	16,800	16,500	16,450	271,425,000
02/03/2023	16,650	0.15 ▲	0.90	16,500	16,700	16,500	7,830	130,369,500
01/03/2023	16,500	0.20 ▲	1.21	16,300	16,600	16,100	15,030	247,995,000
28/02/2023	16,300	0.00 ■■	0.00	16,300	16,600	16,250	8,060	131,378,000
27/02/2023	16,300	-0.30 ▼	-1.84	16,600	16,550	16,100	14,970	244,011,000
24/02/2023	16,600	-0.15 ▼	-0.90	16,750	17,000	16,550	8,380	139,108,000
23/02/2023	16,750	-0.45 ▼	-2.69	17,200	17,200	16,300	25,580	428,465,000
22/02/2023	17,200	-0.50 ▼	-2.91	17,700	17,600	17,100	28,980	498,456,000
21/02/2023	17,700	-0.20 ▼	-1.13	17,900	18,000	17,600	36,370	643,749,000
20/02/2023	17,900	1.00 ▲	5.59	16,900	17,900	16,900	49,600	887,840,000
17/02/2023	16,900	-0.10 ▼	-0.59	17,000	17,300	16,750	12,360	208,884,000
16/02/2023	17,000	0.50 ▲	2.94	16,500	17,000	16,550	11,910	202,470,000
15/02/2023	16,500	0.20 ▲	1.21	16,300	16,700	16,150	8,830	145,695,000
14/02/2023	16,300	0.00 ■■	0.00	16,300	16,500	16,200	7,290	118,827,000
13/02/2023	16,300	-0.65 ▼	-3.99	16,950	16,850	16,200	28,400	462,920,000
10/02/2023	16,950	0.10 ▲	0.59	16,850	16,950	16,650	14,530	246,283,500
09/02/2023	16,850	0.05 ▲	0.30	16,800	17,000	16,800	6,970	117,444,500
08/02/2023	16,800	0.15 ▲	0.89	16,650	17,200	16,800	29,390	493,752,000
07/02/2023	16,650	-0.65 ▼	-3.90	17,300	17,500	16,650	19,940	332,001,000
06/02/2023	17,300	0.05 ▲	0.29	17,250	17,800	17,150	15,740	272,302,000
03/02/2023	17,250	0.15 ▲	0.87	17,100	17,450	17,100	31,190	538,027,500
02/02/2023	17,100	-0.10 ▼	-0.58	17,200	17,350	16,850	64,140	1,096,794,000
01/02/2023	17,200	-1.25 ▼	-7.27	18,450	18,550	17,200	98,510	1,694,372,000
31/01/2023	18,450	0.35 ▲	1.90	18,100	18,450	17,800	43,340	799,623,000
30/01/2023	18,100	0.05 ▲	0.28	18,050	18,500	17,800	107,470	1,945,207,000
27/01/2023	18,050	0.05 ▲	0.28	18,000	18,250	17,550	57,350	1,035,167,500
19/01/2023	18,000	-0.10 ▼	-0.56	18,100	18,100	17,700	38,380	690,840,000
18/01/2023	18,100	1.10 ▲	6.08	17,000	18,150	16,700	125,130	2,264,853,000
17/01/2023	17,000	0.25 ▲	1.47	16,750	17,050	16,500	52,920	899,640,000
16/01/2023	16,750	0.00 ■■	0.00	16,750	16,750	16,200	60,890	1,019,907,500
13/01/2023	16,750	0.00 ■■	0.00	16,750	17,000	16,700	24,550	411,212,500
12/01/2023	16,750	-0.25 ▼	-1.49	17,000	17,300	16,700	30,160	505,180,000
11/01/2023	17,000	0.70 ▲	4.12	16,300	17,050	16,350	81,200	1,380,400,000
10/01/2023	16,300	0.30 ▲	1.84	16,000	16,300	15,550	55,130	898,619,000
09/01/2023	16,000	-0.15 ▼	-0.94	16,150	16,200	15,750	13,750	220,000,000
06/01/2023	16,150	-0.05 ▼	-0.31	16,200	16,250	15,900	22,420	362,083,000
05/01/2023	16,200	0.15 ▲	0.93	16,050	16,350	15,800	21,690	351,378,000
04/01/2023	16,050	-0.10 ▼	-0.62	16,150	16,300	16,050	21,890	351,334,500
03/01/2023	16,150	0.65 ▲	4.02	15,500	16,200	15,500	33,630	543,124,500
30/12/2022	15,500	0.10 ▲	0.65	15,400	15,500	15,250	13,700	212,350,000
29/12/2022	15,400	-0.05 ▼	-0.32	15,450	15,600	15,150	12,960	199,584,000
28/12/2022	15,450	0.00 ■■	0.00	15,450	15,850	15,050	19,220	296,949,000
27/12/2022	15,450	0.35 ▲	2.27	15,100	15,500	15,050	36,320	561,144,000
26/12/2022	15,100	-0.75 ▼	-4.97	15,850	16,000	15,100	39,730	599,923,000
23/12/2022	15,850	-0.30 ▼	-1.89	16,150	16,250	15,750	27,470	435,399,500
22/12/2022	16,150	0.00 ■■	0.00	16,150	16,350	15,900	23,780	384,047,000
21/12/2022	16,150	-0.10 ▼	-0.62	16,250	16,700	15,600	70,710	1,141,966,500
20/12/2022	16,250	-0.85 ▼	-5.23	17,100	17,500	16,000	84,530	1,373,612,500
19/12/2022	17,100	-1.10 ▼	-6.43	18,200	18,450	17,100	88,950	1,521,045,000
15/12/2022	17,450	0.80 ▲	4.58	16,650	17,500	16,600	117,690	2,053,690,500
14/12/2022	16,650	0.35 ▲	2.10	16,300	16,900	16,450	40,550	675,157,500
13/12/2022	16,300	0.30 ▲	1.84	16,000	16,300	15,800	48,960	798,048,000
12/12/2022	16,000	0.20 ▲	1.25	15,800	16,600	15,800	49,410	790,560,000
11/12/2022	15,800	-0.20 ▼	-1.27	16,000	16,400	15,650	53,670	847,986,000
09/12/2022	15,800	-0.20 ▼	-1.27	16,000	16,400	15,650	53,670	847,986,000
08/12/2022	16,000	0.15 ▲	0.94	15,850	16,850	15,800	70,560	1,128,960,000
07/12/2022	15,850	-1.00 ▼	-6.31	16,850	16,850	15,800	55,220	875,237,000
06/12/2022	16,850	-1.25 ▼	-7.42	18,100	18,100	16,850	78,990	1,330,981,500
05/12/2022	18,100	-0.20 ▼	-1.10	18,300	19,000	18,050	50,540	914,774,000
04/12/2022	18,300	0.75 ▲	4.10	17,550	18,300	17,050	38,960	712,968,000
02/12/2022	18,300	0.75 ▲	4.10	17,550	18,300	17,050	38,960	712,968,000
01/12/2022	17,550	-0.70 ▼	-3.99	18,250	19,000	17,550	96,960	1,701,648,000
30/11/2022	18,250	0.25 ▲	1.37	18,000	18,650	17,800	27,040	493,480,000
29/11/2022	18,000	-0.25 ▼	-1.39	18,250	18,700	17,500	66,490	1,196,820,000
28/11/2022	18,250	0.50 ▲	2.74	17,750	18,400	18,000	53,160	970,170,000
27/11/2022	17,750	1.05 ▲	5.92	16,700	17,750	16,600	49,730	882,707,500
25/11/2022	17,750	1.05 ▲	5.92	16,700	17,750	16,600	49,730	882,707,500
24/11/2022	16,700	-0.05 ▼	-0.30	16,750	16,850	16,050	21,830	364,561,000
23/11/2022	16,750	-0.05 ▼	-0.30	16,800	17,000	16,450	30,600	512,550,000
22/11/2022	16,800	0.00 ■■	0.00	16,800	17,450	16,100	55,190	927,192,000
21/11/2022	16,800	0.25 ▲	1.49	16,550	17,300	16,450	21,330	358,344,000
20/11/2022	16,550	0.55 ▲	3.32	16,000	16,800	15,600	49,580	820,549,000
18/11/2022	16,550	0.55 ▲	3.32	16,000	16,800	15,600	49,580	820,549,000
17/11/2022	16,000	0.60 ▲	3.75	15,400	16,100	15,550	32,410	518,560,000
16/11/2022	15,400	1.00 ▲	6.49	14,400	15,400	13,800	25,260	389,004,000
15/11/2022	14,400	-0.40 ▼	-2.78	14,800	14,800	14,200	57,070	821,808,000
14/11/2022	14,800	-0.50 ▼	-3.38	15,300	15,150	14,600	43,550	644,540,000
13/11/2022	15,300	0.30 ▲	1.96	15,000	15,700	14,950	24,610	376,533,000
11/11/2022	15,300	0.30 ▲	1.96	15,000	15,700	14,950	24,610	376,533,000
10/11/2022	15,000	-1.10 ▼	-7.33	16,100	15,900	15,000	41,700	625,500,000
09/11/2022	16,100	1.55 ▲	9.63	14,550	16,300	15,650	41,270	664,447,000
08/11/2022	15,550	1.00 ▲	6.43	14,550	15,550	14,000	47,660	741,113,000
07/11/2022	14,550	-1.05 ▼	-7.22	15,600	15,500	14,550	119,850	1,743,817,500
06/11/2022	15,600	-1.10 ▼	-7.05	16,700	16,700	15,600	53,710	837,876,000
04/11/2022	15,600	-1.10 ▼	-7.05	16,700	16,700	15,600	53,710	837,876,000
03/11/2022	16,700	-0.50 ▼	-2.99	17,200	17,250	16,700	24,270	405,309,000
02/11/2022	17,200	-0.30 ▼	-1.74	17,500	17,750	17,000	13,690	235,468,000
01/11/2022	17,500	-0.10 ▼	-0.57	17,600	17,850	16,700	38,650	676,375,000
31/10/2022	17,600	-0.30 ▼	-1.70	17,900	17,900	16,900	49,350	868,560,000
28/10/2022	17,900	0.10 ▲	0.56	17,800	18,300	17,750	42,290	756,991,000
27/10/2022	17,800	0.45 ▲	2.53	17,350	17,800	16,000	81,930	1,458,354,000
26/10/2022	16,650	-1.75 ▼	-10.51	18,400	18,000	16,500	32,960	548,784,000
25/10/2022	17,350	-1.05 ▼	-6.05	18,400	18,500	17,150	58,920	1,022,262,000
24/10/2022	18,400	-1.35 ▼	-7.34	19,750	19,800	18,400	74,000	1,361,600,000
21/10/2022	19,750	-1.45 ▼	-7.34	21,200	21,200	19,750	67,600	1,335,100,000
20/10/2022	21,200	-1.00 ▼	-4.72	22,200	22,150	21,100	31,100	659,320,000
19/10/2022	22,200	0.15 ▲	0.68	22,050	22,300	22,000	9,170	203,574,000
18/10/2022	22,050	0.05 ▲	0.23	22,000	23,000	22,000	36,070	795,343,500
17/10/2022	22,000	-0.45 ▼	-2.05	22,450	22,450	21,600	21,950	482,900,000
16/10/2022	22,450	0.70 ▲	3.12	21,750	22,450	21,900	18,770	421,386,500
14/10/2022	22,450	0.70 ▲	3.12	21,750	22,450	21,900	18,770	421,386,500
13/10/2022	21,750	-0.25 ▼	-1.15	22,000	22,450	21,650	10,880	236,640,000
12/10/2022	22,000	1.40 ▲	6.36	20,600	22,000	20,200	51,360	1,129,920,000
11/10/2022	20,600	-1.50 ▼	-7.28	22,100	22,000	20,600	33,640	692,984,000
07/10/2022	21,700	-1.60 ▼	-7.37	23,300	23,000	21,700	86,090	1,868,153,000
06/10/2022	23,300	-0.70 ▼	-3.00	24,000	24,000	23,000	23,550	548,715,000
05/10/2022	24,000	0.80 ▲	3.33	23,200	24,200	23,800	22,480	539,520,000
04/10/2022	23,200	0.30 ▲	1.29	22,900	24,000	22,950	43,930	1,019,176,000
03/10/2022	22,900	-1.70 ▼	-7.42	24,600	24,400	22,900	39,310	900,199,000
02/10/2022	24,600	0.10 ▲	0.41	24,500	24,800	23,000	49,990	1,229,754,000
30/09/2022	24,600	0.10 ▲	0.41	24,500	24,800	23,000	49,990	1,229,754,000
29/09/2022	24,500	-0.45 ▼	-1.84	24,950	25,800	24,500	48,240	1,181,880,000
28/09/2022	24,950	-1.05 ▼	-4.21	26,000	26,350	24,850	53,170	1,326,591,500
27/09/2022	26,000	-0.50 ▼	-1.92	26,500	27,000	26,000	32,900	855,400,000
26/09/2022	26,500	-1.70 ▼	-6.42	28,200	27,800	26,250	78,870	2,090,055,000
23/09/2022	28,200	-0.30 ▼	-1.06	28,500	28,850	28,000	36,340	1,024,788,000
22/09/2022	28,500	0.50 ▲	1.75	28,000	28,550	27,700	34,390	980,115,000
21/09/2022	28,000	-0.30 ▼	-1.07	28,300	28,500	27,700	34,870	976,360,000
20/09/2022	28,300	0.50 ▲	1.77	27,800	28,300	27,300	64,680	1,830,444,000
19/09/2022	27,800	-1.70 ▼	-6.12	29,500	29,550	27,500	92,900	2,582,620,000
16/09/2022	29,500	-0.70 ▼	-2.37	30,200	30,200	29,000	62,690	1,849,355,000
15/09/2022	30,200	0.00 ■■	0.00	30,200	30,600	29,600	58,880	1,778,176,000
14/09/2022	30,200	0.50 ▲	1.66	29,700	30,500	29,100	95,020	2,869,604,000
13/09/2022	29,700	0.40 ▲	1.35	29,300	29,750	29,000	82,790	2,458,863,000
12/09/2022	29,300	1.50 ▲	5.12	27,800	29,800	29,000	89,730	2,629,089,000
09/09/2022	29,000	1.20 ▲	4.14	27,800	29,000	27,500	127,050	3,684,450,000
08/09/2022	27,800	0.00 ■■	0.00	27,800	28,200	27,200	42,420	1,179,276,000
07/09/2022	27,800	0.80 ▲	2.88	27,000	28,250	26,800	120,290	3,344,062,000
06/09/2022	27,000	0.65 ▲	2.41	26,350	27,200	26,200	51,890	1,401,030,000
05/09/2022	26,350	-0.05 ▼	-0.19	26,400	26,650	26,100	16,290	429,241,500
04/09/2022	26,400	0.00 ■■	0.00	26,400	26,500	26,100	17,200	454,080,000
02/09/2022	26,400	0.00 ■■	0.00	26,400	26,500	26,100	17,200	454,080,000
01/09/2022	26,400	0.00 ■■	0.00	26,400	26,500	26,100	17,200	454,080,000
31/08/2022	26,400	0.00 ■■	0.00	26,400	26,500	26,100	17,200	454,080,000
30/08/2022	26,400	-0.05 ▼	-0.19	26,450	26,800	26,050	39,230	1,035,672,000
29/08/2022	26,450	-0.95 ▼	-3.59	27,400	26,800	25,800	58,690	1,552,350,500
28/08/2022	27,400	0.20 ▲	0.73	27,200	27,750	27,100	31,110	852,414,000
26/08/2022	27,400	0.20 ▲	0.73	27,200	27,750	27,100	31,110	852,414,000
25/08/2022	27,200	0.10 ▲	0.37	27,100	27,400	27,000	50,220	1,365,984,000
24/08/2022	27,100	0.10 ▲	0.37	27,000	27,400	26,950	24,560	665,576,000
23/08/2022	27,000	0.05 ▲	0.19	26,950	27,400	26,500	28,800	777,600,000
22/08/2022	26,950	-1.05 ▼	-3.90	28,000	27,800	26,850	49,330	1,329,443,500
21/08/2022	28,000	0.00 ■■	0.00	28,000	28,350	27,350	39,690	1,111,320,000
19/08/2022	28,000	0.00 ■■	0.00	28,000	28,350	27,350	39,690	1,111,320,000
18/08/2022	28,000	-0.40 ▼	-1.43	28,400	28,300	28,000	17,170	480,760,000
17/08/2022	28,400	0.20 ▲	0.70	28,200	28,900	28,050	31,750	901,700,000
16/08/2022	28,200	0.00 ■■	0.00	28,200	28,650	27,950	18,750	528,750,000
15/08/2022	28,200	0.05 ▲	0.18	28,150	29,000	28,150	38,750	1,092,750,000
12/08/2022	28,150	-0.15 ▼	-0.53	28,300	28,350	27,800	27,390	771,028,500
11/08/2022	28,300	-0.60 ▼	-2.12	28,900	29,100	27,900	62,070	1,756,581,000
10/08/2022	28,900	0.00 ■■	0.00	28,900	29,500	28,600	28,140	813,246,000
09/08/2022	28,900	0.15 ▲	0.52	28,750	29,000	28,700	25,100	725,390,000
08/08/2022	28,750	-0.25 ▼	-0.87	29,000	29,300	28,600	43,720	1,256,950,000
07/08/2022	29,000	1.00 ▲	3.45	28,000	29,000	28,000	64,420	1,868,180,000
05/08/2022	29,000	1.00 ▲	3.45	28,000	29,000	28,000	64,420	1,868,180,000
04/08/2022	28,000	0.00 ■■	0.00	28,000	28,500	27,900	22,860	640,080,000
03/08/2022	28,000	0.05 ▲	0.18	27,950	28,400	27,550	33,950	950,600,000
02/08/2022	27,950	-0.05 ▼	-0.18	28,000	28,400	27,700	38,890	1,086,975,500
01/08/2022	28,000	0.00 ■■	0.00	28,000	28,900	28,000	37,260	1,043,280,000
31/07/2022	28,000	-0.10 ▼	-0.36	28,100	28,400	27,950	34,510	966,280,000
29/07/2022	28,000	-0.10 ▼	-0.36	28,100	28,400	27,950	34,510	966,280,000
28/07/2022	28,100	1.80 ▲	6.41	26,300	28,100	26,300	94,600	2,658,260,000
27/07/2022	26,300	0.30 ▲	1.14	26,000	26,300	25,800	15,590	410,017,000
26/07/2022	26,000	-0.15 ▼	-0.58	26,150	26,400	25,800	17,020	442,520,000
25/07/2022	26,150	-0.30 ▼	-1.15	26,450	27,000	25,750	28,360	741,614,000
24/07/2022	26,450	-0.45 ▼	-1.70	26,900	27,000	26,350	20,400	539,580,000
22/07/2022	26,450	-0.45 ▼	-1.70	26,900	27,000	26,350	20,400	539,580,000
21/07/2022	26,900	-0.20 ▼	-0.74	27,100	27,250	26,900	17,290	465,101,000
20/07/2022	27,100	0.35 ▲	1.29	26,750	27,350	26,700	53,670	1,454,457,000
19/07/2022	26,750	-0.20 ▼	-0.75	26,950	27,250	26,300	28,420	760,235,000
18/07/2022	26,950	0.45 ▲	1.67	26,500	27,150	26,300	38,970	1,050,241,500
17/07/2022	26,300	-0.20 ▼	-0.76	26,500	27,100	26,300	35,740	939,962,000
15/07/2022	26,300	-0.20 ▼	-0.76	26,500	27,100	26,300	35,740	939,962,000
14/07/2022	26,500	0.40 ▲	1.51	26,100	26,800	26,000	15,890	421,085,000
13/07/2022	26,100	-0.50 ▼	-1.92	26,600	27,000	26,100	31,080	811,188,000
12/07/2022	26,600	1.70 ▲	6.39	24,900	26,600	24,600	91,350	2,429,910,000
11/07/2022	24,900	-0.10 ▼	-0.40	25,000	25,000	24,400	15,710	391,179,000
10/07/2022	25,000	1.00 ▲	4.00	24,000	25,100	24,100	28,200	705,000,000
08/07/2022	25,000	1.00 ▲	4.00	24,000	25,100	24,100	28,200	705,000,000
07/07/2022	24,000	0.00 ■■	0.00	24,000	24,050	23,600	14,650	351,600,000
06/07/2022	24,000	-0.60 ▼	-2.50	24,600	24,550	24,000	16,430	394,320,000
05/07/2022	24,600	-0.40 ▼	-1.63	25,000	25,000	24,100	16,260	399,996,000
04/07/2022	25,000	-0.45 ▼	-1.80	25,450	25,500	24,700	19,270	481,750,000
03/07/2022	25,450	0.30 ▲	1.18	25,150	25,800	24,000	37,900	964,555,000
01/07/2022	25,450	0.30 ▲	1.18	25,150	25,800	24,000	37,900	964,555,000
30/06/2022	25,150	-0.05 ▼	-0.20	25,200	25,500	24,750	43,730	1,099,809,500
29/06/2022	25,200	1.20 ▲	4.76	24,000	25,500	24,000	42,490	1,070,748,000
28/06/2022	24,000	0.55 ▲	2.29	23,450	24,600	23,450	56,880	1,365,120,000
27/06/2022	23,450	0.35 ▲	1.49	23,100	23,650	22,750	23,930	561,158,500
24/06/2022	23,100	-0.05 ▼	-0.22	23,150	23,400	23,000	13,820	319,242,000
23/06/2022	23,150	0.35 ▲	1.51	22,800	23,150	22,500	22,480	520,412,000
22/06/2022	22,800	-0.05 ▼	-0.22	22,850	23,300	22,500	8,870	202,236,000
21/06/2022	22,850	-0.15 ▼	-0.66	23,000	23,200	22,000	37,520	857,332,000
20/06/2022	24,000	0.00 ■■	0.00	24,000	24,950	23,000	40,250	966,000,000
17/06/2022	24,000	-0.90 ▼	-3.75	24,900	24,600	23,600	31,570	757,680,000
16/06/2022	24,900	0.40 ▲	1.61	24,500	25,500	24,500	49,110	1,222,839,000
15/06/2022	24,500	-0.05 ▼	-0.20	24,550	25,250	23,500	40,450	991,025,000
14/06/2022	24,550	-0.60 ▼	-2.44	25,150	25,150	23,500	33,600	824,880,000
13/06/2022	25,150	-1.85 ▼	-7.36	27,000	26,500	25,150	53,740	1,351,561,000
12/06/2022	27,000	-0.60 ▼	-2.22	27,600	27,600	27,000	26,670	720,090,000
10/06/2022	27,000	-0.60 ▼	-2.22	27,600	27,600	27,000	26,670	720,090,000
09/06/2022	27,600	0.15 ▲	0.54	27,450	27,900	27,400	11,510	317,676,000
08/06/2022	27,450	0.25 ▲	0.91	27,200	27,800	26,600	27,610	757,894,500
07/06/2022	27,200	-0.10 ▼	-0.37	27,300	27,400	26,050	61,160	1,663,552,000
06/06/2022	27,300	-0.40 ▼	-1.47	27,700	28,000	27,300	25,800	704,340,000
05/06/2022	27,700	-0.50 ▼	-1.81	28,200	28,300	27,550	13,980	387,246,000
03/06/2022	27,700	-0.50 ▼	-1.81	28,200	28,300	27,550	13,980	387,246,000
02/06/2022	28,200	0.40 ▲	1.42	27,800	28,600	27,450	64,630	1,822,566,000
01/06/2022	27,800	-0.20 ▼	-0.72	28,000	28,050	27,600	28,890	803,142,000
31/05/2022	28,000	-0.30 ▼	-1.07	28,300	28,450	27,800	30,550	855,400,000
30/05/2022	28,300	0.90 ▲	3.18	27,400	28,400	27,350	53,500	1,514,050,000
29/05/2022	27,400	0.20 ▲	0.73	27,200	27,700	27,000	21,260	582,524,000
27/05/2022	27,400	0.20 ▲	0.73	27,200	27,700	27,000	21,260	582,524,000
26/05/2022	27,200	0.15 ▲	0.55	27,050	27,700	27,100	20,990	570,928,000
25/05/2022	27,050	0.85 ▲	3.14	26,200	27,200	26,200	32,410	876,690,500
24/05/2022	26,200	-0.05 ▼	-0.19	26,250	26,400	25,600	13,300	348,460,000
23/05/2022	26,250	-0.15 ▼	-0.57	26,400	26,650	25,600	20,830	546,787,500
22/05/2022	26,400	0.40 ▲	1.52	26,000	26,900	26,000	13,180	347,952,000
20/05/2022	26,400	0.40 ▲	1.52	26,000	26,900	26,000	13,180	347,952,000
19/05/2022	26,000	-0.30 ▼	-1.15	26,300	26,400	25,000	16,270	423,020,000
18/05/2022	26,300	0.00 ■■	0.00	26,300	26,700	26,000	34,210	899,723,000
17/05/2022	26,300	1.40 ▲	5.32	24,900	26,500	24,550	22,090	580,967,000
16/05/2022	24,900	-0.10 ▼	-0.40	25,000	26,700	24,500	34,490	858,801,000
13/05/2022	25,000	-1.85 ▼	-7.40	26,850	26,900	25,000	50,720	1,268,000,000
12/05/2022	26,850	-2.00 ▼	-7.45	28,850	28,900	26,850	33,230	892,225,500
11/05/2022	28,850	0.15 ▲	0.52	28,700	29,100	28,000	19,390	559,401,500
10/05/2022	28,700	0.20 ▲	0.70	28,500	28,700	26,600	38,810	1,113,847,000
09/05/2022	28,500	-2.10 ▼	-7.37	30,600	30,500	28,500	49,120	1,399,920,000
29/04/2022	31,500	0.70 ▲	2.22	30,800	31,500	30,750	26,390	831,285,000
28/04/2022	30,800	-0.20 ▼	-0.65	31,000	31,200	30,600	31,450	968,660,000
27/04/2022	31,000	0.10 ▲	0.32	30,900	31,200	30,100	19,880	616,280,000
26/04/2022	30,900	0.90 ▲	2.91	30,000	30,950	29,000	41,990	1,297,491,000
25/04/2022	30,000	-1.40 ▼	-4.67	31,400	32,000	29,350	39,940	1,198,200,000
23/04/2022	31,400	-0.55 ▼	-1.75	31,950	32,750	30,500	33,110	1,039,654,000
22/04/2022	31,400	-0.55 ▼	-1.75	31,950	32,750	30,500	33,110	1,039,654,000
21/04/2022	31,950	0.85 ▲	2.66	31,100	32,600	30,500	61,290	1,958,215,500
20/04/2022	31,100	0.00 ■■	0.00	31,100	31,400	30,300	37,900	1,178,690,000
19/04/2022	31,100	-1.35 ▼	-4.34	32,450	32,800	31,100	38,830	1,207,613,000
18/04/2022	32,450	-1.20 ▼	-3.70	33,650	33,200	31,900	47,830	1,552,083,500
16/04/2022	33,650	-0.35 ▼	-1.04	34,000	34,450	33,500	28,010	942,536,500
15/04/2022	33,650	-0.35 ▼	-1.04	34,000	34,450	33,500	28,010	942,536,500
14/04/2022	34,000	-0.50 ▼	-1.47	34,500	34,900	32,100	22,540	766,360,000
13/04/2022	34,500	1.00 ▲	2.90	33,500	34,600	32,900	52,610	1,815,045,000
12/04/2022	33,500	-1.05 ▼	-3.13	34,550	34,900	33,500	49,060	1,643,510,000
08/04/2022	34,550	-1.15 ▼	-3.33	35,700	35,700	34,550	85,360	2,949,188,000
07/04/2022	35,700	-0.60 ▼	-1.68	36,300	36,500	35,700	53,050	1,893,885,000
06/04/2022	36,300	-0.25 ▼	-0.69	36,550	36,650	36,150	61,450	2,230,635,000
05/04/2022	36,550	0.25 ▲	0.68	36,300	36,900	36,200	50,710	1,853,450,500
04/04/2022	36,300	0.20 ▲	0.55	36,100	36,550	36,000	43,150	1,566,345,000
01/04/2022	36,100	0.20 ▲	0.55	35,900	36,100	35,500	44,920	1,621,612,000
31/03/2022	35,900	0.10 ▲	0.28	35,800	36,150	35,800	29,870	1,072,333,000
30/03/2022	35,800	-0.85 ▼	-2.37	36,650	36,650	35,800	73,910	2,645,978,000
29/03/2022	36,650	0.65 ▲	1.77	36,000	37,200	36,050	70,370	2,579,060,500
28/03/2022	36,000	-0.80 ▼	-2.22	36,800	36,750	35,850	83,000	2,988,000,000
25/03/2022	36,800	0.10 ▲	0.27	36,700	37,200	36,600	79,260	2,916,768,000
24/03/2022	36,700	-0.20 ▼	-0.54	36,900	37,500	36,400	64,340	2,361,278,000
23/03/2022	36,900	-0.80 ▼	-2.17	37,700	37,700	36,900	72,100	2,660,490,000
22/03/2022	37,700	0.00 ■■	0.00	37,700	38,500	37,350	101,530	3,827,681,000
21/03/2022	37,700	1.05 ▲	2.79	36,650	37,800	36,700	70,280	2,649,556,000
18/03/2022	36,650	-0.25 ▼	-0.68	36,900	37,100	36,600	38,510	1,411,391,500
17/03/2022	36,900	0.80 ▲	2.17	36,100	37,400	36,200	42,470	1,567,143,000
16/03/2022	36,100	0.00 ■■	0.00	36,100	36,500	36,050	30,660	1,106,826,000
15/03/2022	36,100	0.25 ▲	0.69	35,850	36,300	35,750	28,610	1,032,821,000
14/03/2022	35,850	-0.65 ▼	-1.81	36,500	36,300	35,300	55,200	1,978,920,000
11/03/2022	36,500	-1.20 ▼	-3.29	37,700	37,600	36,000	70,770	2,583,105,000
10/03/2022	37,700	0.20 ▲	0.53	37,500	38,300	37,600	42,480	1,601,496,000
09/03/2022	37,500	0.15 ▲	0.40	37,350	37,750	36,350	60,690	2,275,875,000
08/03/2022	37,350	-0.65 ▼	-1.74	38,000	38,950	37,350	78,400	2,928,240,000
07/03/2022	38,000	1.40 ▲	3.68	36,600	38,500	36,100	135,910	5,164,580,000
06/03/2022	36,600	1.10 ▲	3.01	35,500	36,600	35,400	110,860	4,057,476,000
04/03/2022	36,600	1.10 ▲	3.01	35,500	36,600	35,400	110,860	4,057,476,000
03/03/2022	35,500	0.00 ■■	0.00	35,500	35,800	35,100	39,820	1,413,610,000
02/03/2022	35,500	-0.50 ▼	-1.41	36,000	36,500	35,500	45,380	1,610,990,000
01/03/2022	36,000	0.50 ▲	1.39	35,500	36,400	35,350	45,060	1,622,160,000
28/02/2022	35,500	0.00 ■■	0.00	35,500	35,750	35,200	40,120	1,424,260,000
27/02/2022	35,500	0.10 ▲	0.28	35,400	36,400	35,450	34,720	1,232,560,000
25/02/2022	35,500	0.10 ▲	0.28	35,400	36,400	35,450	34,720	1,232,560,000
24/02/2022	35,400	-1.20 ▼	-3.39	36,600	36,650	34,100	81,150	2,872,710,000
23/02/2022	36,600	0.50 ▲	1.37	36,100	36,600	35,900	81,990	3,000,834,000
22/02/2022	36,100	-0.90 ▼	-2.49	37,000	36,900	34,900	107,310	3,873,891,000
21/02/2022	37,000	0.05 ▲	0.14	36,950	37,400	36,650	56,510	2,090,870,000
20/02/2022	36,950	0.70 ▲	1.89	36,250	37,000	35,950	61,580	2,275,381,000
18/02/2022	36,950	0.70 ▲	1.89	36,250	37,000	35,950	61,580	2,275,381,000
17/02/2022	36,250	0.10 ▲	0.28	36,150	36,250	35,700	30,540	1,107,075,000
16/02/2022	36,150	0.25 ▲	0.69	35,900	36,600	35,950	46,770	1,690,735,500
15/02/2022	35,900	-0.10 ▼	-0.28	36,000	36,300	35,600	25,130	902,167,000
14/02/2022	36,000	0.55 ▲	1.53	35,450	36,350	34,550	62,760	2,259,360,000
11/02/2022	35,450	0.25 ▲	0.71	35,200	35,500	35,000	22,380	793,371,000
10/02/2022	35,200	-0.05 ▼	-0.14	35,250	35,400	34,900	22,240	782,848,000
09/02/2022	35,250	0.45 ▲	1.28	34,800	35,500	34,450	33,630	1,185,457,500
08/02/2022	34,800	0.40 ▲	1.15	34,400	35,000	34,300	21,620	752,376,000
07/02/2022	34,400	0.80 ▲	2.33	33,600	34,500	33,850	34,430	1,184,392,000
01/02/2022	33,600	0.65 ▲	1.93	32,950	33,600	32,800	46,620	1,566,432,000
31/01/2022	33,600	0.65 ▲	1.93	32,950	33,600	32,800	46,620	1,566,432,000
28/01/2022	33,600	0.65 ▲	1.93	32,950	33,600	32,800	46,620	1,566,432,000
27/01/2022	32,950	-0.45 ▼	-1.37	33,400	33,450	32,900	52,210	1,720,319,500
26/01/2022	33,400	0.00 ■■	0.00	33,400	33,650	33,000	37,690	1,258,846,000
25/01/2022	33,400	0.80 ▲	2.40	32,600	34,150	32,050	60,240	2,012,016,000
24/01/2022	32,600	-2.40 ▼	-7.36	35,000	35,050	32,550	77,290	2,519,654,000
21/01/2022	35,000	-0.75 ▼	-2.14	35,750	36,300	35,000	38,950	1,363,250,000
20/01/2022	36,000	0.50 ▲	1.39	35,500	36,350	35,000	35,080	1,262,880,000
19/01/2022	35,450	2.25 ▲	6.35	33,200	35,500	33,200	73,580	2,608,411,000
18/01/2022	34,000	-0.50 ▼	-1.47	34,500	34,800	33,350	45,240	1,538,160,000
17/01/2022	35,900	-1.10 ▼	-3.06	37,000	37,200	35,000	47,460	1,703,814,000
16/01/2022	37,000	1.00 ▲	2.70	36,000	37,350	35,800	56,510	2,090,870,000
14/01/2022	37,000	1.00 ▲	2.70	36,000	37,350	35,800	56,510	2,090,870,000
13/01/2022	36,000	-0.20 ▼	-0.56	36,200	37,500	35,800	155,220	5,587,920,000
12/01/2022	36,200	-2.50 ▼	-6.91	38,700	38,700	36,000	191,830	6,944,246,000
11/01/2022	38,700	0.00 ■■	0.00	38,700	39,000	37,900	114,740	4,440,438,000
10/01/2022	38,700	-0.95 ▼	-2.45	39,650	39,500	38,400	292,600	11,323,620,000
09/01/2022	39,650	-0.90 ▼	-2.27	40,550	40,700	39,600	176,710	7,006,551,500
07/01/2022	39,650	-0.90 ▼	-2.27	40,550	40,700	39,600	176,710	7,006,551,500
06/01/2022	40,550	-0.20 ▼	-0.49	40,750	41,200	40,100	133,660	5,419,913,000
05/01/2022	40,750	-0.10 ▼	-0.25	40,850	41,300	40,450	138,640	5,649,580,000
04/01/2022	40,850	0.65 ▲	1.59	40,200	41,200	40,400	109,910	4,489,823,500
03/01/2022	39,900	-1.50 ▼	-3.76	41,400	41,400	39,900	137,470	5,485,053,000
31/12/2021	41,700	1.35 ▲	3.24	40,350	42,000	40,300	132,850	5,539,845,000
30/12/2021	40,350	-1.25 ▼	-3.10	41,600	41,600	40,000	191,250	7,716,937,500
29/12/2021	41,600	-0.90 ▼	-2.16	42,500	42,600	41,600	105,540	4,390,464,000
23/12/2021	45,250	1.75 ▲	3.87	43,500	45,900	43,500	324,740	14,694,485,000
22/12/2021	45,250	1.75 ▲	3.87	43,500	45,900	43,500	324,740	14,694,485,000
21/12/2021	43,500	1.50 ▲	3.45	42,000	43,850	41,000	194,820	8,474,670,000
20/12/2021	42,000	-1.10 ▼	-2.62	43,100	43,000	41,600	214,160	8,994,720,000
17/12/2021	43,100	-1.60 ▼	-3.71	44,700	45,100	42,000	313,340	13,504,954,000
16/12/2021	44,700	1.70 ▲	3.80	43,000	44,800	42,200	370,480	16,560,456,000
15/12/2021	43,000	0.20 ▲	0.47	42,800	43,500	42,050	184,470	7,932,210,000
14/12/2021	42,800	-0.10 ▼	-0.23	42,900	44,500	42,100	228,450	9,777,660,000
13/12/2021	42,900	2.80 ▲	6.53	40,100	42,900	40,400	452,280	19,402,812,000
12/12/2021	40,100	0.70 ▲	1.75	39,400	41,100	39,000	127,660	5,119,166,000
10/12/2021	40,100	0.70 ▲	1.75	39,400	41,100	39,000	127,660	5,119,166,000
09/12/2021	39,400	0.85 ▲	2.16	38,550	39,650	38,200	58,990	2,324,206,000
08/12/2021	38,550	0.15 ▲	0.39	38,400	39,150	38,250	81,380	3,137,199,000
07/12/2021	38,400	1.10 ▲	2.86	37,300	38,450	37,000	124,800	4,792,320,000
06/12/2021	37,300	-2.60 ▼	-6.97	39,900	39,850	37,150	146,220	5,454,006,000
04/12/2021	39,900	-1.50 ▼	-3.76	41,400	41,400	39,900	137,470	5,485,053,000
03/12/2021	39,900	-1.50 ▼	-3.76	41,400	41,400	39,900	137,470	5,485,053,000
02/12/2021	41,400	-0.20 ▼	-0.48	41,600	41,850	41,100	165,230	6,840,522,000
01/12/2021	41,600	1.40 ▲	3.37	40,200	41,950	39,650	239,070	9,945,312,000
30/11/2021	40,200	0.55 ▲	1.37	39,650	40,600	39,600	162,450	6,530,490,000
29/11/2021	39,650	0.85 ▲	2.14	38,800	39,850	37,000	119,680	4,745,312,000
28/11/2021	38,800	-0.50 ▼	-1.29	39,300	39,300	38,300	104,220	4,043,736,000
26/11/2021	38,800	-0.50 ▼	-1.29	39,300	39,300	38,300	104,220	4,043,736,000
25/11/2021	39,300	1.05 ▲	2.67	38,250	39,950	38,100	102,190	4,016,067,000
24/11/2021	38,250	0.05 ▲	0.13	38,250	39,300	38,250	75,880	2,902,410,000
23/11/2021	38,250	2.50 ▲	6.54	35,750	38,250	35,300	112,030	4,285,147,500
22/11/2021	35,750	-2.35 ▼	-6.57	38,100	38,100	35,700	163,620	5,849,415,000
19/11/2021	38,100	-1.10 ▼	-2.89	39,200	40,000	37,600	171,740	6,543,294,000
18/11/2021	39,200	-0.75 ▼	-1.91	39,950	40,000	38,650	273,780	10,732,176,000
17/11/2021	39,950	-0.35 ▼	-0.88	40,300	40,400	39,600	104,210	4,163,189,500
16/11/2021	40,300	-1.30 ▼	-3.23	41,600	41,150	39,800	210,330	8,476,299,000
15/11/2021	41,600	-0.50 ▼	-1.20	42,100	42,850	41,000	266,120	11,070,592,000
14/11/2021	42,150	-0.65 ▼	-1.54	42,800	43,000	41,800	36,010	1,517,821,500
12/11/2021	42,100	-0.70 ▼	-1.66	42,800	43,000	41,800	148,420	6,248,482,000
11/11/2021	42,800	1.00 ▲	2.34	41,800	43,400	41,100	259,840	11,121,152,000
10/11/2021	41,800	-0.40 ▼	-0.96	42,200	42,600	41,400	148,360	6,201,448,000
09/11/2021	42,200	1.30 ▲	3.08	40,900	42,700	40,800	201,460	8,501,612,000
08/11/2021	40,900	-0.40 ▼	-0.98	41,300	41,800	40,100	199,850	8,173,865,000
07/11/2021	41,300	-0.20 ▼	-0.48	41,500	41,850	40,200	181,390	7,491,407,000
05/11/2021	41,300	-0.20 ▼	-0.48	41,500	41,850	40,200	181,390	7,491,407,000
04/11/2021	41,850	-3.15 ▼	-7.53	45,000	45,600	41,850	397,780	16,647,093,000
03/11/2021	41,850	-3.15 ▼	-7.53	45,000	45,600	41,850	397,780	16,647,093,000
02/11/2021	45,000	0.55 ▲	1.22	44,450	46,700	44,100	183,680	8,265,600,000
01/11/2021	44,450	-0.15 ▼	-0.34	44,600	45,600	44,050	191,550	8,514,397,500
31/10/2021	44,600	-0.05 ▼	-0.11	44,650	44,900	43,450	344,710	15,374,066,000
29/10/2021	44,600	-0.05 ▼	-0.11	44,650	44,900	43,450	344,710	15,374,066,000
28/10/2021	44,650	0.45 ▲	1.01	44,200	44,950	43,500	148,990	6,652,403,500
27/10/2021	44,200	0.60 ▲	1.36	43,600	45,800	43,650	177,950	7,865,390,000
26/10/2021	43,600	0.45 ▲	1.03	43,150	44,000	41,000	303,450	13,230,420,000
25/10/2021	43,150	-0.30 ▼	-0.70	43,450	44,950	42,600	398,870	17,211,240,500
23/10/2021	43,450	1.05 ▲	2.42	42,400	43,600	42,300	252,140	10,955,483,000
22/10/2021	43,450	1.05 ▲	2.42	42,400	43,600	42,300	252,140	10,955,483,000
21/10/2021	42,400	2.75 ▲	6.49	39,650	42,400	39,100	220,400	9,344,960,000
20/10/2021	39,650	1.10 ▲	2.77	38,550	39,950	38,500	296,290	11,747,898,500
19/10/2021	38,550	0.35 ▲	0.91	38,200	39,000	37,850	135,490	5,223,139,500
18/10/2021	38,200	-0.10 ▼	-0.26	38,300	39,500	37,900	174,960	6,683,472,000
16/10/2021	38,300	-0.05 ▼	-0.13	38,350	38,600	37,500	197,360	7,558,888,000
15/10/2021	38,300	-0.05 ▼	-0.13	38,350	38,600	37,500	197,360	7,558,888,000
14/10/2021	38,350	-0.15 ▼	-0.39	38,500	39,300	38,300	166,100	6,369,935,000
13/10/2021	38,500	0.70 ▲	1.82	37,800	39,350	37,500	217,460	8,372,210,000
12/10/2021	37,800	1.55 ▲	4.10	36,250	38,350	36,150	328,900	12,432,420,000
11/10/2021	36,250	0.25 ▲	0.69	36,000	36,800	35,500	163,790	5,937,387,500
08/10/2021	36,000	-0.45 ▼	-1.25	36,450	36,800	35,600	186,240	6,704,640,000
07/10/2021	36,450	1.10 ▲	3.02	35,350	36,750	35,350	300,230	10,943,383,500
06/10/2021	35,350	0.70 ▲	1.98	34,650	35,900	35,000	249,080	8,804,978,000
05/10/2021	34,650	2.25 ▲	6.49	32,400	34,650	32,400	189,320	6,559,938,000
04/10/2021	32,400	-0.10 ▼	-0.31	32,500	32,750	31,500	137,970	4,470,228,000
01/10/2021	32,500	-0.60 ▼	-1.85	33,100	33,300	32,500	84,920	2,759,900,000
30/09/2021	33,100	0.20 ▲	0.60	32,900	33,800	33,000	66,380	2,197,178,000
29/09/2021	32,900	-0.10 ▼	-0.30	32,900	33,000	32,150	76,880	2,529,352,000
28/09/2021	32,900	0.90 ▲	2.74	32,000	33,000	31,100	137,520	4,524,408,000
27/09/2021	32,000	-2.35 ▼	-7.34	34,350	34,450	32,000	159,160	5,093,120,000
26/09/2021	34,350	-0.60 ▼	-1.75	34,950	35,400	34,100	78,940	2,711,589,000
24/09/2021	34,350	-0.60 ▼	-1.75	34,950	35,400	34,100	78,940	2,711,589,000
23/09/2021	34,950	-0.25 ▼	-0.72	35,200	36,400	34,950	255,970	8,946,151,500
22/09/2021	35,200	0.25 ▲	0.71	34,950	35,450	34,350	116,650	4,106,080,000
21/09/2021	34,950	-0.05 ▼	-0.14	35,000	34,950	33,500	246,630	8,619,718,500
20/09/2021	35,000	-1.00 ▼	-2.86	36,000	36,000	34,500	159,430	5,580,050,000
17/09/2021	36,000	-0.15 ▼	-0.42	36,000	36,700	35,800	161,170	5,802,120,000
16/09/2021	36,000	1.10 ▲	3.06	34,900	36,500	34,700	265,770	9,567,720,000
15/09/2021	34,900	0.70 ▲	2.01	34,200	35,300	33,900	132,070	4,609,243,000
14/09/2021	34,200	-0.60 ▼	-1.75	34,800	35,000	34,100	103,390	3,535,938,000
13/09/2021	34,800	0.30 ▲	0.86	34,500	35,400	34,050	228,410	7,948,668,000
11/09/2021	34,500	-0.70 ▼	-2.03	35,200	35,400	34,400	122,830	4,237,635,000
10/09/2021	34,500	-0.70 ▼	-2.03	35,200	35,400	34,400	122,830	4,237,635,000
09/09/2021	35,200	0.60 ▲	1.70	34,600	35,350	34,600	104,850	3,690,720,000
08/09/2021	34,600	0.40 ▲	1.16	34,200	34,900	33,900	148,830	5,149,518,000
07/09/2021	34,200	-1.70 ▼	-4.97	35,900	35,700	34,000	386,700	13,225,140,000
06/09/2021	35,900	-0.60 ▼	-1.67	36,500	37,200	35,900	266,470	9,566,273,000
05/09/2021	31,900	2.10 ▲	6.58	29,800	31,500	29,450	243,120	7,755,528,000
03/09/2021	31,000	1.20 ▲	3.87	29,800	31,500	29,450	239,360	7,420,160,000
01/09/2021	36,500	0.30 ▲	0.82	36,500	37,750	36,100	168,490	6,149,885,000
31/08/2021	36,500	1.75 ▲	4.79	34,750	37,150	34,500	386,470	14,106,155,000
30/08/2021	34,750	0.75 ▲	2.16	34,000	35,200	34,150	179,810	6,248,397,500
27/08/2021	34,000	1.60 ▲	4.71	32,400	34,000	31,250	236,640	8,045,760,000
26/08/2021	32,400	-0.10 ▼	-0.31	32,500	33,000	31,850	185,120	5,997,888,000
25/08/2021	32,500	1.25 ▲	3.85	31,250	32,500	30,800	91,740	2,981,550,000
24/08/2021	31,250	0.95 ▲	3.04	30,300	31,500	30,050	192,090	6,002,812,500
23/08/2021	30,300	-2.00 ▼	-6.60	32,300	32,200	30,300	310,260	9,400,878,000
20/08/2021	32,300	-2.00 ▼	-6.19	34,300	34,400	31,900	321,130	10,372,499,000
19/08/2021	34,300	0.50 ▲	1.46	33,800	34,750	33,500	129,950	4,457,285,000
18/08/2021	33,800	0.80 ▲	2.37	33,000	35,000	32,600	233,770	7,901,426,000
17/08/2021	33,000	-1.85 ▼	-5.61	34,850	34,500	33,000	312,810	10,322,730,000
16/08/2021	34,850	-0.35 ▼	-1.00	35,200	35,700	34,500	215,270	7,502,159,500
13/08/2021	35,200	1.40 ▲	3.98	33,800	35,200	32,000	370,200	13,031,040,000
12/08/2021	33,800	1.80 ▲	5.33	32,000	34,200	32,000	283,510	9,582,638,000
11/08/2021	32,000	-0.70 ▼	-2.19	32,700	33,450	32,000	297,970	9,535,040,000
10/08/2021	32,700	0.30 ▲	0.92	32,400	33,450	31,900	351,350	11,489,145,000
09/08/2021	32,400	0.80 ▲	2.47	31,600	32,500	31,400	227,000	7,354,800,000
06/08/2021	31,600	-0.30 ▼	-0.95	31,900	32,900	31,600	220,490	6,967,484,000
05/08/2021	31,900	1.30 ▲	4.08	30,600	32,100	30,200	243,120	7,755,528,000
04/08/2021	30,600	-0.40 ▼	-1.31	31,000	31,050	30,300	254,460	7,786,476,000
03/08/2021	31,000	1.20 ▲	3.87	29,800	31,500	29,450	239,360	7,420,160,000
02/08/2021	29,800	0.70 ▲	2.35	29,100	30,500	29,200	285,180	8,498,364,000
30/07/2021	29,100	1.90 ▲	6.53	27,200	29,100	27,400	533,050	15,511,755,000
29/07/2021	27,200	0.20 ▲	0.74	27,000	27,300	26,650	89,330	2,429,776,000
28/07/2021	27,000	0.15 ▲	0.56	26,850	27,300	26,500	106,330	2,870,910,000
27/07/2021	26,850	-0.30 ▼	-1.12	27,150	27,450	26,600	115,200	3,093,120,000
26/07/2021	27,150	0.85 ▲	3.13	26,300	27,500	26,100	140,940	3,826,521,000
23/07/2021	26,300	-0.70 ▼	-2.66	27,000	27,600	26,300	207,330	5,452,779,000
21/07/2021	25,500	0.30 ▲	1.18	25,200	0	0	106,140	2,706,570,000
20/07/2021	25,200	1.05 ▲	4.17	24,150	25,200	24,150	73,390	1,849,428,000
19/07/2021	24,150	-0.75 ▼	-3.11	24,900	24,850	24,050	78,810	1,903,261,500
17/07/2021	24,900	0.30 ▲	1.20	24,600	25,000	24,600	39,410	981,309,000
16/07/2021	24,900	0.30 ▲	1.20	24,600	25,000	24,600	39,410	981,309,000
15/07/2021	24,600	0.30 ▲	1.22	24,300	24,800	24,000	39,610	974,406,000
14/07/2021	24,300	-0.10 ▼	-0.41	24,400	25,000	24,000	54,070	1,313,901,000
13/07/2021	24,400	0.10 ▲	0.41	24,300	24,700	23,500	57,380	1,400,072,000
12/07/2021	24,300	-0.80 ▼	-3.29	25,100	24,950	23,400	159,950	3,886,785,000
09/07/2021	25,100	-0.80 ▼	-3.19	25,900	26,500	25,000	134,400	3,373,440,000
08/07/2021	25,900	-0.60 ▼	-2.32	26,500	26,900	25,500	100,660	2,607,094,000
07/07/2021	26,500	-0.05 ▼	-0.19	26,500	26,900	25,500	136,230	3,610,095,000
06/07/2021	26,500	-1.60 ▼	-6.04	28,100	28,650	26,500	149,820	3,970,230,000
05/07/2021	28,100	1.00 ▲	3.56	27,100	28,400	26,600	252,480	7,094,688,000
02/07/2021	27,100	0.35 ▲	1.29	26,750	27,600	26,400	195,670	5,302,657,000
01/07/2021	26,750	0.45 ▲	1.68	26,300	26,900	26,100	115,740	3,096,045,000
30/06/2021	26,300	0.05 ▲	0.19	26,250	26,700	26,200	61,620	1,620,606,000
29/06/2021	26,250	-0.35 ▼	-1.33	26,600	26,800	26,200	102,430	2,688,787,500
28/06/2021	26,600	-0.20 ▼	-0.75	26,800	27,000	26,300	76,390	2,031,974,000
25/06/2021	26,800	0.10 ▲	0.37	26,700	26,800	26,250	66,290	1,776,572,000
24/06/2021	26,700	0.15 ▲	0.56	26,550	27,200	26,000	124,030	3,311,601,000
23/06/2021	26,550	-0.40 ▼	-1.51	26,950	26,750	26,000	104,500	2,774,475,000
22/06/2021	26,950	-0.35 ▼	-1.30	27,300	27,500	26,850	93,180	2,511,201,000
21/06/2021	27,300	2.15 ▲	7.88	26,900	27,800	27,100	234,440	6,400,212,000
18/06/2021	26,900	1.75 ▲	6.51	25,150	26,900	25,250	246,060	6,619,014,000
17/06/2021	25,150	-0.05 ▼	-0.20	25,150	25,600	24,750	64,590	1,624,438,500
16/06/2021	25,150	-0.45 ▼	-1.79	25,600	25,650	25,000	75,960	1,910,394,000
15/06/2021	25,700	0.10 ▲	0.39	25,700	26,000	25,550	16,110	414,027,000
14/06/2021	25,700	0.20 ▲	0.78	25,500	26,300	25,300	100,860	2,592,102,000
11/06/2021	26,500	0.50 ▲	1.89	26,000	26,700	25,950	77,920	2,064,880,000
10/06/2021	26,000	-0.25 ▼	-0.96	26,250	26,200	25,800	57,270	1,489,020,000
09/06/2021	26,250	0.05 ▲	0.19	26,200	26,450	25,600	67,840	1,780,800,000
08/06/2021	26,200	-0.70 ▼	-2.67	26,900	27,200	26,200	114,140	2,990,468,000
07/06/2021	26,900	-0.05 ▼	-0.19	26,900	27,200	26,600	81,880	2,202,572,000
04/06/2021	26,900	-0.20 ▼	-0.74	27,100	27,200	26,500	79,120	2,128,328,000
03/06/2021	27,100	0.20 ▲	0.74	26,900	27,250	26,150	119,550	3,239,805,000
02/06/2021	26,900	0.40 ▲	1.49	26,500	27,050	26,400	121,840	3,277,496,000
01/06/2021	26,500	0.65 ▲	2.45	25,850	26,900	25,650	124,390	3,296,335,000
31/05/2021	25,850	-1.15 ▼	-4.45	26,200	26,300	25,600	74,260	1,919,621,000
28/05/2021	26,200	0.30 ▲	1.15	25,900	26,500	25,900	87,730	2,298,526,000
27/05/2021	25,900	0.20 ▲	0.77	25,700	26,600	25,350	116,890	3,027,451,000
26/05/2021	25,700	0.05 ▲	0.19	25,650	25,800	25,150	80,690	2,073,733,000
25/05/2021	25,650	-0.05 ▼	-0.19	25,700	26,000	25,500	65,390	1,677,253,500
24/05/2021	25,700	1.10 ▲	4.28	24,600	26,200	24,650	115,340	2,964,238,000
23/05/2021	24,600	0.35 ▲	1.42	24,250	25,300	24,000	51,380	1,263,948,000
21/05/2021	24,600	0.35 ▲	1.42	24,250	25,300	24,000	51,380	1,263,948,000
20/05/2021	24,250	0.25 ▲	1.03	24,000	24,300	23,900	39,370	954,722,500
19/05/2021	24,000	-0.20 ▼	-0.83	24,200	24,400	23,950	78,710	1,889,040,000
18/05/2021	24,200	-0.45 ▼	-1.86	24,650	24,650	24,000	57,990	1,403,358,000
17/05/2021	24,650	-0.60 ▼	-2.43	25,250	25,350	24,650	46,830	1,154,359,500
16/05/2021	25,250	-0.10 ▼	-0.40	25,350	25,550	25,100	65,360	1,650,340,000
14/05/2021	25,250	-0.10 ▼	-0.40	25,350	25,550	25,100	65,360	1,650,340,000
13/05/2021	25,350	0.55 ▲	2.17	24,800	25,750	24,800	102,910	2,608,768,500
12/05/2021	24,800	0.35 ▲	1.41	24,450	24,900	24,100	41,040	1,017,792,000
11/05/2021	24,450	0.50 ▲	2.04	23,950	25,000	23,900	62,460	1,527,147,000
10/05/2021	23,950	0.05 ▲	0.21	23,900	24,100	23,750	53,480	1,280,846,000
09/05/2021	23,900	-0.60 ▼	-2.51	24,500	24,600	23,900	46,580	1,113,262,000
07/05/2021	23,900	-0.60 ▼	-2.51	24,500	24,600	23,900	46,580	1,113,262,000
06/05/2021	24,500	-0.30 ▼	-1.22	24,800	25,300	24,450	53,040	1,299,480,000
05/05/2021	24,800	0.85 ▲	3.43	23,950	25,000	24,000	68,270	1,693,096,000
04/05/2021	23,950	-0.30 ▼	-1.25	24,250	24,100	23,500	38,590	924,230,500
03/05/2021	29,500	1.90 ▲	6.44	27,600	29,500	29,500	660	19,470,000
30/04/2021	24,250	0.25 ▲	1.03	24,000	24,600	23,900	35,760	867,180,000
29/04/2021	24,250	0.25 ▲	1.03	24,000	24,600	23,900	35,760	867,180,000
28/04/2021	24,000	0.30 ▲	1.25	23,700	24,500	23,500	37,450	898,800,000
27/04/2021	23,700	-0.30 ▼	-1.27	24,000	24,150	23,500	38,840	920,508,000
26/04/2021	24,000	-1.25 ▼	-5.21	25,250	25,350	24,000	62,130	1,491,120,000
23/04/2021	25,250	0.85 ▲	3.37	24,400	25,400	23,550	128,430	3,242,857,500
22/04/2021	24,400	-1.60 ▼	-6.56	26,000	25,900	24,400	95,240	2,323,856,000
21/04/2021	26,000	-0.30 ▼	-1.15	26,300	26,500	25,600	72,670	1,889,420,000
20/04/2021	26,000	-0.30 ▼	-1.15	26,300	26,500	25,600	72,670	1,889,420,000
19/04/2021	26,300	0.05 ▲	0.19	26,300	26,500	25,600	78,040	2,052,452,000
16/04/2021	26,300	-0.50 ▼	-1.90	26,800	26,900	25,300	87,160	2,292,308,000
15/04/2021	26,800	-0.80 ▼	-2.99	27,600	27,600	26,800	95,050	2,547,340,000
14/04/2021	27,600	0.15 ▲	0.54	27,450	27,600	27,050	53,030	1,463,628,000
13/04/2021	27,450	-0.60 ▼	-2.19	28,050	28,500	27,350	120,140	3,297,843,000
12/04/2021	28,050	0.30 ▲	1.07	28,150	28,200	27,800	80,670	2,262,793,500
09/04/2021	28,150	-0.35 ▼	-1.24	28,500	28,600	28,000	53,430	1,504,054,500
08/04/2021	28,500	0.90 ▲	3.16	27,600	28,800	27,550	154,230	4,395,555,000
07/04/2021	27,600	0.45 ▲	1.63	27,150	27,700	27,000	63,930	1,764,468,000
06/04/2021	27,150	-0.20 ▼	-0.74	27,350	27,500	27,050	56,530	1,534,789,500
05/04/2021	27,350	-0.40 ▼	-1.46	27,750	27,850	27,150	49,830	1,362,850,500
02/04/2021	27,750	0.15 ▲	0.54	27,600	28,100	27,550	74,830	2,076,532,500
01/04/2021	27,600	0.70 ▲	2.54	26,900	27,600	26,800	87,630	2,418,588,000
31/03/2021	26,900	-0.10 ▼	-0.37	27,000	27,050	26,750	40,780	1,096,982,000
30/03/2021	27,000	-0.20 ▼	-0.74	27,200	27,500	26,600	46,480	1,254,960,000
29/03/2021	27,200	0.30 ▲	1.10	26,900	27,200	26,750	71,030	1,932,016,000
26/03/2021	26,900	-0.10 ▼	-0.37	27,000	27,000	25,200	115,990	3,120,131,000
25/03/2021	27,000	-0.30 ▼	-1.11	27,300	27,500	26,500	127,920	3,453,840,000
24/03/2021	27,300	-1.20 ▼	-4.40	28,500	28,300	26,550	142,950	3,902,535,000
23/03/2021	28,500	-0.50 ▼	-1.75	29,000	29,150	28,100	114,050	3,250,425,000
22/03/2021	29,000	0.70 ▲	2.41	28,300	29,300	28,500	185,150	5,369,350,000
19/03/2021	28,300	1.00 ▲	3.53	27,300	28,450	27,200	218,100	6,172,230,000
18/03/2021	27,300	0.20 ▲	0.73	27,100	27,550	27,150	56,900	1,553,370,000
17/03/2021	27,100	-0.15 ▼	-0.55	27,250	27,200	26,850	68,180	1,847,678,000
16/03/2021	27,250	-0.35 ▼	-1.28	27,600	27,800	26,900	69,790	1,901,777,500
15/03/2021	27,600	-0.25 ▼	-0.91	27,850	27,900	27,350	65,880	1,818,288,000
12/03/2021	27,850	0.10 ▲	0.36	27,750	28,500	27,700	107,180	2,984,963,000
11/03/2021	27,750	0.15 ▲	0.54	27,600	27,900	27,500	86,300	2,394,825,000
10/03/2021	27,600	0.35 ▲	1.27	27,250	28,000	27,100	83,850	2,314,260,000
09/03/2021	27,250	0.45 ▲	1.65	26,800	27,750	26,200	97,670	2,661,507,500
08/03/2021	26,800	0.10 ▲	0.37	26,700	27,400	26,600	95,610	2,562,348,000
05/03/2021	26,700	-0.30 ▼	-1.12	27,000	26,900	26,000	122,900	3,281,430,000
04/03/2021	27,000	-0.40 ▼	-1.48	27,400	28,200	26,500	122,640	3,311,280,000
03/03/2021	27,400	-0.25 ▼	-0.91	27,650	27,600	27,050	109,710	3,006,054,000
02/03/2021	27,650	-0.75 ▼	-2.71	28,400	28,500	27,500	140,950	3,897,267,500
01/03/2021	28,400	0.60 ▲	2.11	27,800	28,450	27,800	151,980	4,316,232,000
26/02/2021	27,800	0.05 ▲	0.18	27,750	27,900	27,100	84,640	2,352,992,000
25/02/2021	27,750	0.45 ▲	1.62	27,300	28,100	27,300	128,450	3,564,487,500
24/02/2021	27,300	1.10 ▲	4.03	26,200	27,850	26,500	312,440	8,529,612,000
23/02/2021	26,200	0.15 ▲	0.57	26,050	26,200	25,700	70,900	1,857,580,000
22/02/2021	26,050	-0.15 ▼	-0.58	26,200	26,600	25,800	95,100	2,477,355,000
19/02/2021	26,200	0.05 ▲	0.19	26,150	26,600	25,800	97,820	2,562,884,000
18/02/2021	26,150	0.90 ▲	3.44	25,250	26,700	24,650	163,170	4,266,895,500
17/02/2021	25,250	1.65 ▲	6.53	23,600	25,250	23,800	116,690	2,946,422,500
10/02/2021	23,600	0.35 ▲	1.48	23,250	23,800	23,000	68,140	1,608,104,000
09/02/2021	23,600	0.35 ▲	1.48	23,250	23,800	23,000	68,140	1,608,104,000
08/02/2021	23,250	-0.80 ▼	-3.44	24,050	24,450	22,600	91,950	2,137,837,500
05/02/2021	24,050	0.45 ▲	1.87	23,600	24,100	23,000	66,840	1,607,502,000
05/01/2021	25,900	0.10 ▲	0.39	25,800	26,100	25,600	20,300	525,770,000
04/01/2021	25,800	0.55 ▲	2.13	25,250	26,400	25,800	157,670	4,067,886,000
01/01/2021	25,250	0.85 ▲	3.37	24,400	25,250	24,400	1,409,950	35,601,237,500
31/12/2020	25,250	0.85 ▲	3.37	24,400	25,250	24,400	1,409,950	35,601,237,500
30/12/2020	24,400	0.15 ▲	0.61	24,250	24,650	24,250	791,730	19,318,212,000
29/12/2020	24,250	0.40 ▲	1.65	23,800	25,100	24,250	128,277	3,110,717,250
28/12/2020	23,800	-0.10 ▼	-0.42	23,950	24,200	23,700	83,961	1,998,271,800
27/12/2020	23,950	0.30 ▲	1.25	23,600	24,000	23,000	79,499	1,904,001,050
25/12/2020	23,950	0.30 ▲	1.25	23,600	24,000	23,000	79,499	1,904,001,050
24/12/2020	23,600	-0.30 ▼	-1.27	23,900	23,850	22,500	132,698	3,131,672,800
23/12/2020	23,900	-0.30 ▼	-1.26	24,200	24,900	23,800	49,649	1,186,611,100
22/12/2020	24,200	1.60 ▲	6.61	22,650	24,200	22,650	207,667	5,025,541,400
21/12/2020	22,650	-0.40 ▼	-1.77	23,000	23,200	22,650	91,508	2,072,656,200
20/12/2020	23,000	-0.30 ▼	-1.30	23,250	23,450	22,950	53,616	1,233,168,000
18/12/2020	23,000	-0.30 ▼	-1.30	23,250	23,450	22,950	53,616	1,233,168,000
17/12/2020	23,250	0.30 ▲	1.29	23,000	23,600	22,650	59,867	1,391,907,750
16/12/2020	23,000	0.30 ▲	1.30	22,700	23,050	22,700	46,233	1,063,359,000
15/12/2020	22,700	0.10 ▲	0.44	22,550	23,100	22,400	48,502	1,100,995,400
14/12/2020	22,550	0.20 ▲	0.89	22,350	22,700	22,300	46,961	1,058,970,550
13/12/2020	22,350	0.00 ■■	0.00	22,350	22,500	22,200	65,059	1,454,068,650
11/12/2020	22,350	0.00 ■■	0.00	22,350	22,500	22,200	65,059	1,454,068,650
10/12/2020	22,350	-0.10 ▼	-0.45	22,450	22,800	22,350	73,305	1,638,366,750
09/12/2020	22,450	-0.10 ▼	-0.45	22,500	22,950	22,400	91,388	2,051,660,600
08/12/2020	22,500	0.90 ▲	4.00	21,600	23,100	21,550	131,071	2,949,097,500
07/12/2020	21,600	0.30 ▲	1.39	21,350	21,650	21,400	83,587	1,805,479,200
04/12/2020	21,300	-0.10 ▼	-0.47	21,400	21,450	21,100	512,340	10,912,842,000
03/12/2020	21,400	0.30 ▲	1.40	21,100	21,800	21,400	120,572	2,580,240,800
02/12/2020	21,100	0.00 ■■	0.00	21,100	21,200	20,900	63,811	1,346,412,100
01/12/2020	21,100	0.00 ■■	0.00	21,100	21,200	20,450	89,979	1,898,556,900
30/11/2020	21,300	0.70 ▲	3.29	20,600	21,300	20,550	658,530	14,026,689,000
27/11/2020	21,300	0.70 ▲	3.29	20,600	21,300	20,550	658,530	14,026,689,000
26/11/2020	20,600	0.05 ▲	0.24	20,600	20,700	19,850	932,950	19,218,770,000
25/11/2020	20,600	-0.60 ▼	-2.91	21,200	21,400	20,550	631,090	13,000,454,000
24/11/2020	21,200	-0.45 ▼	-2.12	21,650	21,650	20,800	595,110	12,616,332,000
23/11/2020	21,650	0.80 ▲	3.70	20,850	21,950	20,750	1,036,990	22,450,833,500
20/11/2020	20,850	0.10 ▲	0.48	20,800	21,000	20,700	59,057	1,231,338,450
19/11/2020	20,800	-0.20 ▼	-0.96	21,000	21,000	20,750	56,125	1,167,400,000
18/11/2020	21,000	-0.15 ▼	-0.71	21,000	21,100	20,600	1,039,370	21,826,770,000
17/11/2020	21,000	0.80 ▲	3.81	20,200	21,000	20,150	89,351	1,876,371,000
16/11/2020	20,200	-0.70 ▼	-3.47	20,900	21,200	20,200	95,356	1,926,191,200
13/11/2020	20,900	0.10 ▲	0.48	20,800	20,900	20,550	50,724	1,060,131,600
12/11/2020	20,800	0.60 ▲	2.88	20,250	21,400	20,200	123,299	2,564,619,200
11/11/2020	20,250	0.80 ▲	3.95	19,500	20,400	19,350	100,893	2,043,083,250
10/11/2020	19,500	0.60 ▲	3.08	18,900	20,000	19,300	96,924	1,890,018,000
09/11/2020	18,900	1.20 ▲	6.35	17,700	18,900	18,050	109,765	2,074,558,500
06/11/2020	17,700	0.00 ■■	0.00	17,700	17,850	17,550	17,682	312,971,400
05/11/2020	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	19,196	339,769,200
04/11/2020	18,000	0.20 ▲	1.11	17,800	18,050	17,600	22,629	407,322,000
03/11/2020	17,800	0.40 ▲	2.25	17,450	18,000	17,600	25,487	453,668,600
02/11/2020	17,450	0.40 ▲	2.29	17,000	17,450	17,100	23,668	413,006,600
30/10/2020	17,000	0.10 ▲	0.59	16,950	17,200	16,800	31,443	534,531,000
29/10/2020	16,950	-0.10 ▼	-0.59	17,000	17,150	16,700	37,623	637,709,850
28/10/2020	17,000	-0.10 ▼	-0.59	17,100	17,500	16,800	85,841	1,459,297,000
27/10/2020	17,100	-0.30 ▼	-1.75	17,400	17,800	17,100	51,480	880,308,000
26/10/2020	17,400	-0.90 ▼	-5.17	18,300	18,300	17,400	85,775	1,492,485,000
25/10/2020	18,300	-0.10 ▼	-0.55	18,400	18,600	18,300	42,011	768,801,300
23/10/2020	18,300	-0.10 ▼	-0.55	18,400	18,600	18,300	42,011	768,801,300
22/10/2020	18,400	-0.10 ▼	-0.54	18,450	18,450	18,200	31,133	572,847,200
21/10/2020	18,450	-0.10 ▼	-0.54	18,500	18,800	18,200	97,356	1,796,218,200
20/10/2020	18,500	0.00 ■■	0.00	18,500	18,650	18,400	43,248	800,088,000
19/10/2020	18,500	0.00 ■■	0.00	18,500	18,950	18,450	57,263	1,059,365,500
18/10/2020	18,500	0.60 ▲	3.24	17,900	18,800	17,650	81,854	1,514,299,000
16/10/2020	18,500	0.60 ▲	3.24	17,900	18,800	17,650	81,854	1,514,299,000
15/10/2020	17,900	-0.10 ▼	-0.56	18,000	18,200	17,900	408,340	7,309,286,000
14/10/2020	18,000	0.10 ▲	0.56	17,900	18,200	17,950	33,064	595,152,000
13/10/2020	17,900	0.10 ▲	0.56	17,750	18,050	17,350	43,218	773,602,200
12/10/2020	17,750	-0.90 ▼	-5.07	18,600	18,800	17,300	88,801	1,576,217,750
11/10/2020	18,600	0.00 ■■	0.00	18,600	18,700	18,300	40,134	746,492,400
09/10/2020	18,600	0.00 ■■	0.00	18,600	18,700	18,300	40,134	746,492,400
08/10/2020	18,600	0.10 ▲	0.54	18,500	18,700	18,200	61,841	1,150,242,600
07/10/2020	18,500	-0.30 ▼	-1.62	18,800	18,850	18,500	55,968	1,035,408,000
06/10/2020	18,800	0.00 ■■	0.00	18,800	18,900	18,600	85,626	1,609,768,800
05/10/2020	18,800	0.80 ▲	4.26	18,050	18,800	18,100	88,387	1,661,675,600
04/10/2020	18,050	-0.10 ▼	-0.55	18,150	18,250	17,600	85,945	1,551,307,250
02/10/2020	18,050	-0.10 ▼	-0.55	18,150	18,250	17,600	85,945	1,551,307,250
01/10/2020	18,150	0.30 ▲	1.65	17,850	18,450	18,000	84,897	1,540,880,550
30/09/2020	17,850	0.50 ▲	2.80	17,400	18,100	17,300	99,007	1,767,274,950
29/09/2020	17,400	-0.30 ▼	-1.72	17,650	17,900	17,300	85,911	1,494,851,400
28/09/2020	17,650	0.70 ▲	3.97	16,950	17,750	16,950	102,046	1,801,111,900
25/09/2020	16,950	-0.10 ▼	-0.59	17,000	17,050	16,850	35,269	597,809,550
24/09/2020	17,000	-0.20 ▼	-1.18	17,200	17,400	16,900	38,369	652,273,000
23/09/2020	17,200	-0.20 ▼	-1.16	17,400	17,500	17,200	23,880	410,736,000
22/09/2020	17,400	-0.10 ▼	-0.57	17,500	17,500	17,250	51,944	903,825,600
21/09/2020	17,500	0.40 ▲	2.29	17,100	17,750	17,200	118,383	2,071,702,500
18/09/2020	17,100	0.00 ■■	0.00	17,100	17,200	17,000	22,958	392,581,800
17/09/2020	17,100	-0.10 ▼	-0.58	17,200	17,300	16,600	60,541	1,035,251,100
16/09/2020	17,200	0.20 ▲	1.16	17,000	17,200	16,800	48,025	826,030,000
15/09/2020	17,000	-0.30 ▼	-1.76	17,300	17,350	16,900	60,876	1,034,892,000
14/09/2020	17,300	0.50 ▲	2.89	16,800	17,500	16,750	69,138	1,196,087,400
11/09/2020	16,800	0.80 ▲	4.76	16,000	16,800	16,050	117,489	1,973,815,200
10/09/2020	16,000	0.00 ■■	0.00	16,000	16,150	16,000	25,994	415,904,000
09/09/2020	16,000	-0.10 ▼	-0.63	16,100	16,100	15,900	165,390	2,646,240,000
08/09/2020	16,100	0.10 ▲	0.62	16,000	16,200	16,000	13,052	210,137,200
07/09/2020	16,000	-0.20 ▼	-1.25	16,200	16,200	16,000	27,721	443,536,000
04/09/2020	16,200	0.00 ■■	0.00	16,200	16,200	16,000	32,930	533,466,000
03/09/2020	16,200	0.00 ■■	0.00	16,200	16,250	16,150	14,214	230,266,800
02/09/2020	16,200	-0.10 ▼	-0.62	16,250	16,300	16,100	17,882	289,688,400
01/09/2020	16,200	-0.10 ▼	-0.62	16,250	16,300	16,100	17,882	289,688,400
31/08/2020	16,250	-0.30 ▼	-1.85	16,500	16,500	16,200	25,250	410,312,500
28/08/2020	16,500	-0.10 ▼	-0.61	16,550	16,600	16,450	26,280	433,620,000
27/08/2020	16,550	0.30 ▲	1.81	16,250	16,550	16,300	29,633	490,426,150
26/08/2020	16,250	-0.10 ▼	-0.62	16,300	16,500	16,250	15,755	256,018,750
25/08/2020	16,300	0.20 ▲	1.23	16,150	16,400	16,200	24,569	400,474,700
24/08/2020	16,150	0.20 ▲	1.24	15,950	16,300	15,950	27,205	439,360,750
21/08/2020	15,950	0.00 ■■	0.00	15,950	15,950	15,800	10,318	164,572,100
20/08/2020	15,950	0.00 ■■	0.00	15,950	16,050	15,800	13,420	214,049,000
19/08/2020	15,950	0.10 ▲	0.63	15,800	16,000	15,650	29,581	471,816,950
18/08/2020	15,800	0.00 ■■	0.00	15,800	16,000	15,650	8,847	139,782,600
17/08/2020	15,800	0.30 ▲	1.90	15,500	16,000	15,450	23,358	369,056,400
14/08/2020	15,500	-0.10 ▼	-0.65	15,600	15,700	15,500	17,261	267,545,500
13/08/2020	15,600	0.30 ▲	1.92	15,350	15,600	15,250	43,019	671,096,400
12/08/2020	15,350	0.00 ■■	0.00	15,350	15,450	15,250	6,528	100,204,800
11/08/2020	15,350	-0.10 ▼	-0.65	15,400	15,500	15,300	2,927	44,929,450
10/08/2020	15,400	0.20 ▲	1.30	15,200	15,500	15,200	21,288	327,835,200
07/08/2020	15,200	-0.10 ▼	-0.66	15,250	15,400	15,050	8,413	127,877,600
06/08/2020	15,250	0.00 ■■	0.00	15,250	15,500	15,100	13,492	205,753,000
05/08/2020	15,250	0.10 ▲	0.66	15,150	15,300	15,050	18,100	276,025,000
04/08/2020	15,150	0.10 ▲	0.66	15,100	15,300	15,000	25,498	386,294,700
03/08/2020	15,100	0.40 ▲	2.65	14,650	15,200	14,650	43,075	650,432,500
31/07/2020	14,650	0.00 ■■	0.00	14,700	15,000	14,250	18,478	270,702,700
30/07/2020	14,700	0.40 ▲	2.72	14,300	14,800	14,250	16,611	244,181,700
29/07/2020	14,300	-0.40 ▼	-2.80	14,650	14,500	13,900	28,054	401,172,200
28/07/2020	14,650	0.40 ▲	2.73	14,250	14,700	14,250	13,007	190,552,550
27/07/2020	14,250	-1.10 ▼	-7.72	15,300	15,100	14,250	92,317	1,315,517,250
26/07/2020	15,300	-0.60 ▼	-3.92	15,950	15,950	15,300	44,312	677,973,600
24/07/2020	15,300	-0.60 ▼	-3.92	15,950	15,950	15,300	44,312	677,973,600
23/07/2020	15,950	0.00 ■■	0.00	15,950	16,000	15,800	12,448	198,545,600
22/07/2020	15,950	0.00 ■■	0.00	15,950	16,200	15,900	12,434	198,322,300
21/07/2020	15,950	-0.10 ▼	-0.63	16,050	16,050	15,900	12,958	206,680,100
20/07/2020	16,050	-0.10 ▼	-0.62	16,200	16,200	16,000	11,504	184,639,200
19/07/2020	16,200	0.00 ■■	0.00	16,200	16,200	16,000	36,166	585,889,200
17/07/2020	16,200	0.00 ■■	0.00	16,200	16,200	16,000	36,166	585,889,200
16/07/2020	16,200	0.10 ▲	0.62	16,100	16,200	16,050	8,945	144,909,000
15/07/2020	16,100	-0.10 ▼	-0.62	16,250	16,250	16,100	13,898	223,757,800
14/07/2020	16,250	0.00 ■■	0.00	16,250	16,300	16,100	12,428	201,955,000
13/07/2020	16,250	-0.10 ▼	-0.62	16,300	16,450	15,900	47,667	774,588,750
12/07/2020	16,300	-0.10 ▼	-0.61	16,400	16,500	16,150	19,849	323,538,700
10/07/2020	16,300	-0.10 ▼	-0.61	16,400	16,500	16,150	19,849	323,538,700
09/07/2020	16,400	0.10 ▲	0.61	16,300	16,500	16,300	20,341	333,592,400
08/07/2020	16,300	0.10 ▲	0.61	16,200	16,400	16,150	10,169	165,754,700
07/07/2020	16,200	0.00 ■■	0.00	16,200	16,500	16,150	41,737	676,139,400
06/07/2020	16,200	-0.10 ▼	-0.62	16,250	16,300	16,150	12,783	207,084,600
05/07/2020	16,250	0.40 ▲	2.46	15,900	16,250	15,900	23,231	377,503,750
03/07/2020	16,250	0.40 ▲	2.46	15,900	16,250	15,900	23,231	377,503,750
02/07/2020	15,900	0.00 ■■	0.00	15,900	16,150	15,850	17,068	271,381,200
01/07/2020	15,900	0.40 ▲	2.52	15,500	16,000	15,400	12,074	191,976,600
30/06/2020	15,500	-0.30 ▼	-1.94	15,750	16,000	15,350	17,927	277,868,500
29/06/2020	15,750	-0.20 ▼	-1.27	15,950	16,150	15,550	51,433	810,069,750
28/06/2020	15,950	-0.15 ▼	-0.94	16,100	16,350	15,900	231,430	3,691,308,500
26/06/2020	15,950	-0.15 ▼	-0.94	16,100	16,350	15,900	231,430	3,691,308,500
25/06/2020	16,100	0.00 ■■	0.00	16,150	16,150	15,800	15,724	253,156,400
24/06/2020	16,150	-0.30 ▼	-1.86	16,400	16,500	16,100	42,668	689,088,200
23/06/2020	16,400	-0.20 ▼	-1.22	16,550	16,600	16,250	27,167	445,538,800
22/06/2020	16,550	0.30 ▲	1.81	16,250	16,750	16,350	34,700	574,285,000
19/06/2020	16,250	0.40 ▲	2.46	15,900	16,500	15,900	30,870	501,637,500
18/06/2020	15,900	0.00 ■■	0.00	15,950	15,950	15,650	36,648	582,703,200
17/06/2020	15,950	0.05 ▲	0.31	15,900	16,200	15,900	272,720	4,349,884,000
16/06/2020	15,900	0.30 ▲	1.89	15,650	16,150	15,700	49,600	788,640,000
15/06/2020	15,650	-0.90 ▼	-5.75	16,500	16,600	15,650	84,249	1,318,496,850
14/06/2020	16,500	-0.30 ▼	-1.82	16,800	16,850	16,100	94,532	1,559,778,000
12/06/2020	16,500	-0.30 ▼	-1.82	16,800	16,850	16,100	94,532	1,559,778,000
11/06/2020	16,800	-2.00 ▼	-11.90	18,800	18,300	16,800	94,182	1,582,257,600
10/06/2020	18,800	0.30 ▲	1.60	18,500	19,400	18,400	151,338	2,845,154,400
09/06/2020	18,600	0.30 ▲	1.61	18,300	18,600	18,000	186,582	3,470,425,200
08/06/2020	18,300	0.40 ▲	2.19	17,950	18,450	18,050	118,775	2,173,582,500
06/06/2020	17,950	-0.10 ▼	-0.56	18,000	18,000	17,600	56,817	1,019,865,150
05/06/2020	17,950	-0.10 ▼	-0.56	18,000	18,000	17,600	56,817	1,019,865,150
04/06/2020	18,000	0.00 ■■	0.00	18,000	18,250	17,900	54,293	977,274,000
03/06/2020	18,000	-0.10 ▼	-0.56	18,050	18,200	17,900	42,081	757,458,000
02/06/2020	18,050	-0.40 ▼	-2.22	18,500	18,800	17,950	90,429	1,632,243,450
01/06/2020	18,500	0.50 ▲	2.70	18,000	18,600	18,200	136,738	2,529,653,000
31/05/2020	18,000	0.30 ▲	1.67	17,700	18,200	17,800	58,047	1,044,846,000
29/05/2020	18,000	0.30 ▲	1.67	17,700	18,200	17,800	58,047	1,044,846,000
28/05/2020	17,700	0.10 ▲	0.56	17,600	17,800	17,600	53,862	953,357,400
27/05/2020	17,600	0.00 ■■	0.00	17,600	18,000	17,600	64,464	1,134,566,400
26/05/2020	17,600	0.10 ▲	0.57	17,500	17,900	17,200	50,373	886,564,800
25/05/2020	17,500	0.10 ▲	0.57	17,450	17,600	17,200	10,847	189,822,500
24/05/2020	17,450	-0.20 ▼	-1.15	17,600	17,800	17,350	13,073	228,123,850
22/05/2020	17,450	-0.20 ▼	-1.15	17,600	17,800	17,350	13,073	228,123,850
21/05/2020	17,600	0.10 ▲	0.57	17,550	17,900	17,550	21,239	373,806,400
20/05/2020	17,550	0.00 ■■	0.00	17,550	17,700	17,500	8,482	148,859,100
19/05/2020	17,550	0.00 ■■	0.00	17,550	17,850	17,550	12,892	226,254,600
18/05/2020	17,550	0.00 ■■	0.00	17,550	17,700	17,300	14,097	247,402,350
17/05/2020	17,550	-0.30 ▼	-1.71	17,850	17,850	17,400	28,736	504,316,800
15/05/2020	17,550	-0.30 ▼	-1.71	17,850	17,850	17,400	28,736	504,316,800
14/05/2020	17,850	-0.30 ▼	-1.68	18,100	18,100	17,800	13,004	232,121,400
13/05/2020	18,100	0.50 ▲	2.76	17,600	18,300	17,600	36,611	662,659,100
12/05/2020	17,600	0.50 ▲	2.84	17,100	17,600	17,100	40,385	710,776,000
11/05/2020	17,100	0.10 ▲	0.58	17,000	17,200	16,900	25,304	432,698,400
10/05/2020	17,000	-0.30 ▼	-1.76	17,250	17,300	16,850	24,447	415,599,000
08/05/2020	17,000	-0.30 ▼	-1.76	17,250	17,300	16,850	24,447	415,599,000
07/05/2020	17,250	0.30 ▲	1.74	16,950	17,400	17,000	16,143	278,466,750
06/05/2020	16,950	0.10 ▲	0.59	16,850	17,100	16,800	3,933	66,664,350
05/05/2020	16,850	0.00 ■■	0.00	16,850	16,850	16,550	8,370	141,034,500
04/05/2020	16,850	-0.30 ▼	-1.78	17,100	17,100	16,800	8,828	148,751,800
01/05/2020	17,100	-0.10 ▼	-0.58	17,200	17,300	16,900	5,504	94,118,400
30/04/2020	17,100	-0.10 ▼	-0.58	17,200	17,300	16,900	5,504	94,118,400
29/04/2020	17,100	-0.10 ▼	-0.58	17,200	17,300	16,900	5,504	94,118,400
28/04/2020	17,200	-0.30 ▼	-1.74	17,450	17,700	16,700	34,458	592,677,600
27/04/2020	17,450	0.60 ▲	3.44	16,900	17,500	17,000	22,056	384,877,200
26/04/2020	16,900	0.10 ▲	0.59	16,750	17,350	16,600	18,062	305,247,800
24/04/2020	16,900	0.10 ▲	0.59	16,750	17,350	16,600	18,062	305,247,800
23/04/2020	16,750	-0.10 ▼	-0.60	16,800	17,100	16,600	21,668	362,939,000
22/04/2020	16,800	-0.20 ▼	-1.19	17,000	17,000	16,500	19,612	329,481,600
21/04/2020	17,000	-0.80 ▼	-4.71	17,800	17,600	16,600	32,759	556,903,000
20/04/2020	17,800	0.00 ■■	0.00	17,800	18,000	17,450	31,934	568,425,200
19/04/2020	17,800	0.60 ▲	3.37	17,250	17,900	17,500	40,353	718,283,400
17/04/2020	17,800	0.60 ▲	3.37	17,250	17,900	17,500	40,353	718,283,400
16/04/2020	17,250	-0.10 ▼	-0.58	17,300	17,300	17,050	14,273	246,209,250
15/04/2020	17,300	0.10 ▲	0.58	17,200	17,400	16,800	27,415	474,279,500
14/04/2020	17,200	-0.20 ▼	-1.16	17,350	17,500	16,950	20,422	351,258,400
13/04/2020	17,350	0.50 ▲	2.88	16,900	17,400	16,900	17,742	307,823,700
12/04/2020	16,900	0.30 ▲	1.78	16,600	16,950	16,500	22,655	382,869,500
10/04/2020	16,900	0.30 ▲	1.78	16,600	16,950	16,500	22,655	382,869,500
09/04/2020	16,600	0.00 ■■	0.00	16,600	16,900	16,500	14,196	235,653,600
08/04/2020	16,600	0.00 ■■	0.00	16,600	16,800	16,000	14,144	234,790,400
07/04/2020	16,600	0.00 ■■	0.00	16,600	16,800	16,300	11,989	199,017,400
06/04/2020	16,600	0.80 ▲	4.82	15,850	16,900	16,000	33,720	559,752,000
03/04/2020	15,850	-0.10 ▼	-0.63	15,900	16,500	15,800	25,631	406,251,350
02/04/2020	15,900	0.80 ▲	5.03	15,100	15,900	15,000	15,939	253,430,100
01/04/2020	15,900	0.80 ▲	5.03	15,100	15,900	15,000	15,939	253,430,100
31/03/2020	15,100	0.00 ■■	0.00	15,100	15,750	14,900	15,235	230,048,500
30/03/2020	15,100	-1.40 ▼	-9.27	16,500	16,000	14,900	23,719	358,156,900
29/03/2020	16,500	0.00 ■■	0.00	16,500	16,900	16,000	7,844	129,426,000
27/03/2020	16,500	0.00 ■■	0.00	16,500	16,900	16,000	7,844	129,426,000
26/03/2020	16,500	-0.60 ▼	-3.64	17,150	17,200	16,500	12,064	199,056,000
25/03/2020	17,150	1.10 ▲	6.41	16,050	17,150	16,300	20,872	357,954,800
24/03/2020	16,050	0.40 ▲	2.49	15,650	16,200	15,500	12,179	195,472,950
23/03/2020	15,650	-1.20 ▼	-7.67	16,800	15,850	15,650	63,896	999,972,400
22/03/2020	16,800	-0.20 ▼	-1.19	17,000	17,400	16,400	25,518	428,702,400
20/03/2020	16,800	-0.20 ▼	-1.19	17,000	17,400	16,400	25,518	428,702,400
19/03/2020	17,000	-0.50 ▼	-2.94	17,500	17,950	16,550	11,210	190,570,000
18/03/2020	17,500	1.10 ▲	6.29	16,450	17,600	16,800	47,310	827,925,000
17/03/2020	16,450	1.10 ▲	6.69	15,400	16,450	14,600	39,197	644,790,650
16/03/2020	15,400	1.00 ▲	6.49	14,400	15,400	14,900	372,400	5,734,960,000
14/03/2020	14,400	-1.05 ▼	-7.29	15,450	15,300	14,400	1,002,010	14,428,944,000
13/03/2020	14,400	-1.05 ▼	-7.29	15,450	15,300	14,400	1,002,010	14,428,944,000
12/03/2020	15,450	-1.15 ▼	-7.44	16,600	15,700	15,450	966,150	14,927,017,500
11/03/2020	16,600	-1.20 ▼	-7.23	17,800	18,650	16,600	436,380	7,243,908,000
10/03/2020	17,800	-1.10 ▼	-6.18	18,850	18,450	17,550	32,966	586,794,800
09/03/2020	18,850	-1.40 ▼	-7.43	20,250	19,500	18,850	30,008	565,650,800
07/03/2020	20,250	-0.10 ▼	-0.49	20,300	20,800	19,850	8,992	182,088,000
06/03/2020	20,250	-0.10 ▼	-0.49	20,300	20,800	19,850	8,992	182,088,000
05/03/2020	20,300	-0.10 ▼	-0.49	20,400	20,500	20,000	20,436	414,850,800
04/03/2020	20,400	0.20 ▲	0.98	20,200	20,450	20,000	5,231	106,712,400
03/03/2020	20,200	0.20 ▲	0.99	20,000	21,000	20,000	13,215	266,943,000
02/03/2020	20,000	-0.40 ▼	-2.00	20,400	20,700	19,850	7,500	150,000,000
28/02/2020	20,400	-0.40 ▼	-1.96	20,800	20,800	20,000	3,501	71,420,400
27/02/2020	20,800	0.10 ▲	0.48	20,700	20,800	20,200	3,571	74,276,800
26/02/2020	20,700	0.10 ▲	0.48	20,600	20,900	20,250	3,875	80,212,500
25/02/2020	20,600	0.60 ▲	2.91	20,000	20,900	19,000	15,053	310,091,800
24/02/2020	20,000	-1.20 ▼	-6.00	21,200	20,650	19,800	31,915	638,300,000
21/02/2020	21,200	-0.50 ▼	-2.36	21,700	21,900	21,200	12,033	255,099,600
20/02/2020	21,700	0.80 ▲	3.69	20,900	21,700	20,900	23,107	501,421,900
19/02/2020	20,900	0.40 ▲	1.91	20,500	21,000	20,550	12,298	257,028,200
18/02/2020	20,500	0.10 ▲	0.49	20,450	20,650	20,450	10,656	218,448,000
17/02/2020	20,450	-0.10 ▼	-0.49	20,500	20,650	20,400	8,001	163,620,450
15/02/2020	20,500	0.00 ■■	0.00	20,500	20,600	20,400	9,839	201,699,500
14/02/2020	20,500	0.00 ■■	0.00	20,500	20,600	20,400	9,839	201,699,500
13/02/2020	20,500	-0.20 ▼	-0.98	20,700	20,800	20,500	2,969	60,864,500
12/02/2020	20,700	-0.10 ▼	-0.48	20,750	20,850	20,550	11,036	228,445,200
11/02/2020	20,750	0.10 ▲	0.48	20,600	20,800	20,450	22,843	473,992,250
10/02/2020	20,600	-0.20 ▼	-0.97	20,800	20,850	20,400	1,747	35,988,200
09/02/2020	20,800	0.00 ■■	0.00	20,800	20,900	20,500	3,070	63,856,000
07/02/2020	20,800	0.00 ■■	0.00	20,800	20,900	20,500	3,070	63,856,000
06/02/2020	20,800	0.70 ▲	3.37	20,150	20,800	19,400	16,477	342,721,600
05/02/2020	20,150	-0.10 ▼	-0.50	20,200	20,900	19,200	12,037	242,545,550
04/02/2020	20,200	-1.20 ▼	-5.94	21,350	21,900	20,000	7,551	152,530,200
03/02/2020	21,350	-0.10 ▼	-0.47	21,500	21,500	20,000	27,229	581,339,150
02/02/2020	21,500	-1.40 ▼	-6.51	22,900	22,800	21,500	31,103	668,714,500
31/01/2020	21,500	-1.40 ▼	-6.51	22,900	22,800	21,500	31,103	668,714,500
30/01/2020	22,900	-0.30 ▼	-1.31	23,200	23,250	22,500	9,533	218,305,700
29/01/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,900	10,564	245,084,800
28/01/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,900	10,564	245,084,800
27/01/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,900	10,564	245,084,800
26/01/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,900	10,564	245,084,800
24/01/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,900	10,564	245,084,800
23/01/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,900	10,564	245,084,800
22/01/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,900	10,564	245,084,800
21/01/2020	22,900	0.10 ▲	0.44	22,900	23,200	22,900	18,090	414,261,000
20/01/2020	22,900	-0.10 ▼	-0.44	22,900	22,900	22,800	40,310	923,099,000
17/01/2020	22,900	-0.05 ▼	-0.22	22,900	23,100	22,800	49,930	1,143,397,000
16/01/2020	22,900	0.05 ▲	0.22	22,850	23,000	22,700	177,530	4,065,437,000
15/01/2020	22,850	0.05 ▲	0.22	22,800	23,000	22,700	33,110	756,563,500
14/01/2020	23,200	0.20 ▲	0.86	23,000	23,400	22,800	133,010	3,085,832,000
13/01/2020	23,000	0.00 ■■	0.00	23,000	23,300	22,800	10,574	243,202,000
10/01/2020	23,000	0.60 ▲	2.61	22,350	23,100	22,300	14,496	333,408,000
09/01/2020	22,350	1.30 ▲	5.82	21,100	22,550	21,500	19,777	442,015,950
08/01/2020	21,100	-1.20 ▼	-5.69	22,300	22,250	21,100	28,166	594,302,600
07/01/2020	22,300	-0.10 ▼	-0.45	22,350	23,000	22,300	14,051	313,337,300
06/01/2020	22,350	-0.90 ▼	-4.03	23,250	23,150	22,200	26,801	599,002,350
03/01/2020	23,250	-0.50 ▼	-2.15	23,750	23,800	23,150	16,851	391,785,750
02/01/2020	23,750	0.10 ▲	0.42	23,700	23,900	23,550	8,722	207,147,500
31/12/2019	23,700	-0.20 ▼	-0.84	23,900	23,900	23,500	13,299	315,186,300
30/12/2019	23,900	-0.30 ▼	-1.26	24,200	24,450	23,550	17,158	410,076,200
28/12/2019	24,200	-0.70 ▼	-2.89	24,900	24,200	24,000	14,058	340,203,600
27/12/2019	24,200	-0.70 ▼	-2.89	24,900	24,200	24,000	14,058	340,203,600
26/12/2019	24,900	-0.20 ▼	-0.80	25,100	25,400	24,900	56,199	1,399,355,100
25/12/2019	25,100	0.90 ▲	3.59	24,200	25,200	24,200	64,099	1,608,884,900
24/12/2019	24,200	0.40 ▲	1.65	23,800	24,350	23,650	9,617	232,731,400
23/12/2019	23,800	-0.70 ▼	-2.94	24,500	24,450	23,800	15,805	376,159,000
21/12/2019	24,500	0.65 ▲	2.65	23,850	24,500	23,550	94,010	2,303,245,000
20/12/2019	24,500	0.65 ▲	2.65	23,850	24,500	23,550	94,010	2,303,245,000
19/12/2019	23,850	0.10 ▲	0.42	23,800	23,900	23,350	7,605	181,379,250
18/12/2019	23,800	-0.40 ▼	-1.68	24,250	24,350	23,200	16,889	401,958,200
17/12/2019	24,250	-0.20 ▼	-0.82	24,450	25,100	24,150	23,655	573,633,750
16/12/2019	24,450	0.30 ▲	1.23	24,150	24,600	24,000	13,353	326,480,850
13/12/2019	24,150	-0.30 ▼	-1.24	24,400	24,600	24,100	19,660	474,789,000
12/12/2019	24,400	0.40 ▲	1.64	24,000	24,450	24,000	24,635	601,094,000
11/12/2019	24,000	0.20 ▲	0.83	23,800	24,000	23,600	6,717	161,208,000
10/12/2019	23,800	-0.10 ▼	-0.42	23,900	24,300	23,700	19,309	459,554,200
09/12/2019	23,900	0.80 ▲	3.35	23,150	23,900	23,300	29,782	711,789,800
07/12/2019	23,150	0.00 ■■	0.00	23,150	23,450	23,150	8,142	188,487,300
06/12/2019	23,150	0.00 ■■	0.00	23,150	23,450	23,150	8,142	188,487,300
05/12/2019	23,150	0.10 ▲	0.43	23,050	23,400	23,050	5,174	119,778,100
04/12/2019	23,050	0.40 ▲	1.74	22,650	23,200	22,650	5,960	137,378,000
03/12/2019	22,650	0.40 ▲	1.77	22,250	23,500	22,200	18,135	410,757,750
02/12/2019	22,250	-1.10 ▼	-4.94	23,300	23,500	22,200	17,116	380,831,000
29/11/2019	23,300	0.10 ▲	0.43	23,250	23,500	23,200	9,442	219,998,600
28/11/2019	23,250	-0.10 ▼	-0.43	23,400	23,700	22,800	12,463	289,764,750
27/11/2019	23,400	0.90 ▲	3.85	22,500	23,700	22,350	26,505	620,217,000
26/11/2019	22,500	0.30 ▲	1.33	22,200	22,500	22,250	6,435	144,787,500
25/11/2019	22,200	-0.10 ▼	-0.45	22,300	22,500	22,200	11,789	261,715,800
23/11/2019	22,300	0.10 ▲	0.45	22,200	22,700	22,100	19,214	428,472,200
22/11/2019	22,300	0.10 ▲	0.45	22,200	22,700	22,100	19,214	428,472,200
21/11/2019	22,200	0.10 ▲	0.45	22,050	22,400	22,000	7,066	156,865,200
20/11/2019	22,050	-0.20 ▼	-0.91	22,250	22,250	22,000	13,184	290,707,200
19/11/2019	22,250	-0.30 ▼	-1.35	22,500	22,600	22,200	12,201	271,472,250
18/11/2019	22,500	-0.10 ▼	-0.44	22,600	22,700	22,500	3,448	77,580,000
15/11/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,600	5,019	113,429,400
14/11/2019	22,700	-0.10 ▼	-0.44	22,800	23,000	22,700	7,575	171,952,500
13/11/2019	22,800	0.00 ■■	0.00	22,800	23,300	22,800	15,595	355,566,000
12/11/2019	22,800	-0.10 ▼	-0.44	22,950	23,200	22,800	2,904	66,211,200
11/11/2019	22,950	0.30 ▲	1.31	22,700	23,150	22,600	9,436	216,556,200
09/11/2019	22,700	-0.30 ▼	-1.32	22,950	23,200	22,700	9,278	210,610,600
08/11/2019	22,700	-0.30 ▼	-1.32	22,950	23,200	22,700	9,278	210,610,600
07/11/2019	22,950	0.30 ▲	1.31	22,600	23,000	22,700	7,257	166,548,150
06/11/2019	22,600	-0.30 ▼	-1.33	22,900	23,300	22,600	14,917	337,124,200
05/11/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,500	7,856	179,902,400
04/11/2019	22,650	-0.20 ▼	-0.88	22,800	22,950	22,500	11,609	262,943,850
01/11/2019	22,650	-0.20 ▼	-0.88	22,800	22,950	22,500	11,609	262,943,850
31/10/2019	22,800	0.00 ■■	0.00	22,800	22,950	22,350	7,089	161,629,200
30/10/2019	22,800	0.00 ■■	0.00	22,800	22,900	22,550	11,255	256,614,000
29/10/2019	22,800	-0.30 ▼	-1.32	23,100	23,400	22,450	9,782	223,029,600
28/10/2019	23,100	0.20 ▲	0.87	22,900	23,500	22,900	14,394	332,501,400
26/10/2019	22,900	0.80 ▲	3.49	22,050	22,950	22,000	29,795	682,305,500
25/10/2019	22,900	0.80 ▲	3.49	22,050	22,950	22,000	29,795	682,305,500
24/10/2019	22,050	-0.10 ▼	-0.45	22,200	22,500	21,800	15,307	337,519,350
23/10/2019	22,200	0.20 ▲	0.90	22,000	22,550	22,000	13,939	309,445,800
22/10/2019	22,000	0.30 ▲	1.36	21,700	22,100	21,700	6,084	133,848,000
21/10/2019	21,700	-0.50 ▼	-2.30	22,200	22,200	21,700	9,256	200,855,200
18/10/2019	22,200	0.00 ■■	0.00	22,200	22,200	22,000	5,089	112,975,800
17/10/2019	22,200	-0.20 ▼	-0.90	22,400	22,350	22,150	21,838	484,803,600
16/10/2019	22,400	0.20 ▲	0.89	22,200	22,400	22,200	9,634	215,801,600
15/10/2019	22,200	-0.40 ▼	-1.80	22,600	22,800	22,200	8,950	198,690,000
14/10/2019	22,600	0.50 ▲	2.21	22,150	22,700	22,200	8,908	201,320,800
11/10/2019	22,150	-0.20 ▼	-0.90	22,350	22,350	22,150	8,082	179,016,300
10/10/2019	22,350	0.40 ▲	1.79	22,000	22,350	22,000	11,997	268,132,950
09/10/2019	22,000	0.10 ▲	0.45	21,900	22,200	21,600	9,088	199,936,000
08/10/2019	21,900	0.30 ▲	1.37	21,600	22,050	21,600	15,485	339,121,500
07/10/2019	21,600	-0.80 ▼	-3.70	22,400	22,500	21,600	16,402	354,283,200
04/10/2019	22,400	-0.40 ▼	-1.79	22,800	23,000	22,400	9,865	220,976,000
03/10/2019	22,800	0.20 ▲	0.88	22,600	22,900	22,250	17,378	396,218,400
02/10/2019	22,600	-0.40 ▼	-1.77	23,000	23,000	22,600	10,334	233,548,400
01/10/2019	23,000	0.60 ▲	2.61	22,400	23,000	22,400	12,236	281,428,000
30/09/2019	22,400	-0.70 ▼	-3.13	23,100	23,050	22,300	33,785	756,784,000
27/09/2019	23,100	-0.70 ▼	-3.03	23,800	23,900	22,900	35,402	817,786,200
26/09/2019	23,800	0.10 ▲	0.42	23,750	23,900	23,600	8,845	210,511,000
25/09/2019	23,750	0.10 ▲	0.42	23,700	23,900	23,650	7,426	176,367,500
24/09/2019	23,700	0.20 ▲	0.84	23,500	23,900	23,450	13,236	313,693,200
23/09/2019	23,500	0.50 ▲	2.13	23,000	23,900	23,000	36,994	869,359,000
20/09/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,900	11,662	268,226,000
19/09/2019	23,000	0.30 ▲	1.30	22,750	23,000	22,700	6,369	146,487,000
18/09/2019	22,750	0.10 ▲	0.44	22,650	23,050	22,700	12,652	287,833,000
17/09/2019	22,650	-0.20 ▼	-0.88	22,800	23,000	22,600	15,662	354,744,300
16/09/2019	22,800	-0.10 ▼	-0.44	22,900	23,100	22,800	22,315	508,782,000
13/09/2019	22,900	0.00 ■■	0.00	22,850	23,000	22,650	8,566	196,161,400
12/09/2019	22,850	0.40 ▲	1.75	22,500	22,900	22,500	34,274	783,160,900
11/09/2019	22,500	0.60 ▲	2.67	21,950	22,500	21,800	14,716	331,110,000
10/09/2019	21,900	-0.05 ▼	-0.23	21,950	22,000	21,750	8,430	184,617,000
09/09/2019	21,950	-0.40 ▼	-1.82	22,300	22,800	21,800	46,631	1,023,550,450
06/09/2019	22,300	-0.70 ▼	-3.14	23,000	23,200	22,300	30,850	687,955,000
05/09/2019	23,000	0.20 ▲	0.87	22,800	23,600	22,400	45,897	1,055,631,000
04/09/2019	22,800	-0.30 ▼	-1.32	23,100	23,100	21,500	110,279	2,514,361,200
03/09/2019	23,100	-1.60 ▼	-6.93	24,650	24,950	23,100	40,200	928,620,000
30/08/2019	24,650	0.00 ■■	0.00	24,600	24,900	24,400	38,290	943,848,500
29/08/2019	24,600	-0.40 ▼	-1.63	25,050	25,350	24,100	44,838	1,103,014,800
28/08/2019	25,050	0.30 ▲	1.20	24,800	25,400	24,600	57,164	1,431,958,200
27/08/2019	24,800	-0.70 ▼	-2.82	25,500	25,700	24,800	109,604	2,718,179,200
26/08/2019	25,500	-0.50 ▼	-1.96	26,000	26,000	25,400	61,562	1,569,831,000
23/08/2019	26,000	-0.40 ▼	-1.54	26,450	26,450	25,800	119,810	3,115,060,000
22/08/2019	26,450	-0.10 ▼	-0.38	26,500	26,700	26,400	36,096	954,739,200
21/08/2019	26,500	0.10 ▲	0.38	26,450	27,050	26,450	55,438	1,469,107,000
20/08/2019	26,450	0.10 ▲	0.38	26,350	26,900	26,250	55,614	1,470,990,300
19/08/2019	26,350	0.10 ▲	0.38	26,250	26,550	26,200	26,952	710,185,200
16/08/2019	26,250	-0.40 ▼	-1.52	26,600	26,750	26,250	43,075	1,130,718,750
15/08/2019	26,600	0.00 ■■	0.00	26,650	26,600	26,100	92,066	2,448,955,600
14/08/2019	26,650	-0.20 ▼	-0.75	26,800	27,200	26,600	37,807	1,007,556,550
13/08/2019	26,800	-0.10 ▼	-0.37	26,850	27,400	26,300	81,826	2,192,936,800
12/08/2019	26,850	0.00 ■■	0.00	26,900	27,000	26,550	52,781	1,417,169,850
09/08/2019	26,900	-0.60 ▼	-2.23	27,500	27,500	26,800	81,807	2,200,608,300
08/08/2019	27,500	1.20 ▲	4.36	26,300	27,800	26,300	222,011	6,105,302,500
07/08/2019	26,300	0.50 ▲	1.90	25,800	26,600	25,800	121,746	3,201,919,800
06/08/2019	25,800	0.00 ■■	0.00	25,800	26,200	24,800	135,228	3,488,882,400
05/08/2019	25,800	-0.10 ▼	-0.39	25,900	26,300	25,400	56,377	1,454,526,600
02/08/2019	25,900	0.30 ▲	1.16	25,600	25,900	25,350	49,653	1,286,012,700
01/08/2019	25,600	0.30 ▲	1.17	25,350	26,800	25,300	247,731	6,341,913,600
31/07/2019	25,350	0.00 ■■	0.00	25,400	25,400	25,000	10,938	277,278,300
30/07/2019	25,400	0.20 ▲	0.79	25,200	25,500	24,200	63,491	1,612,671,400
29/07/2019	25,200	-0.20 ▼	-0.79	25,400	25,450	25,200	18,849	474,994,800
26/07/2019	25,400	0.00 ■■	0.00	25,400	25,500	25,200	18,462	468,934,800
25/07/2019	25,400	-0.30 ▼	-1.18	25,700	25,800	25,300	37,194	944,727,600
24/07/2019	25,700	0.20 ▲	0.78	25,500	26,600	25,700	100,497	2,582,772,900
23/07/2019	25,500	0.20 ▲	0.78	25,300	25,850	25,500	25,946	661,623,000
22/07/2019	25,300	0.30 ▲	1.19	25,000	25,500	24,600	88,921	2,249,701,300
19/07/2019	25,000	-0.80 ▼	-3.20	25,800	25,900	25,000	102,347	2,558,675,000
18/07/2019	25,800	0.20 ▲	0.78	25,600	25,900	25,500	30,422	784,887,600
17/07/2019	25,600	0.00 ■■	0.00	25,600	25,650	25,350	44,169	1,130,726,400
16/07/2019	25,600	-0.10 ▼	-0.39	25,750	26,000	25,450	75,463	1,931,852,800
15/07/2019	25,750	0.40 ▲	1.55	25,350	25,950	25,200	65,741	1,692,830,750
12/07/2019	25,350	0.00 ■■	0.00	25,400	25,900	25,200	73,913	1,873,694,550
11/07/2019	25,400	-0.30 ▼	-1.18	25,700	26,200	25,200	53,748	1,365,199,200
10/07/2019	25,700	0.60 ▲	2.33	25,150	26,500	25,150	67,506	1,734,904,200
09/07/2019	25,150	0.30 ▲	1.19	24,900	25,250	24,900	29,837	750,400,550
08/07/2019	24,900	-0.10 ▼	-0.40	25,000	25,300	24,800	56,682	1,411,381,800
05/07/2019	25,000	-0.30 ▼	-1.20	25,250	25,350	24,900	23,599	589,975,000
04/07/2019	25,250	0.10 ▲	0.40	25,150	25,500	25,050	53,462	1,349,915,500
03/07/2019	25,150	0.30 ▲	1.19	24,900	25,400	24,650	41,045	1,032,281,750
02/07/2019	24,900	-0.20 ▼	-0.80	25,100	25,250	24,700	67,824	1,688,817,600
01/07/2019	25,100	1.50 ▲	5.98	23,650	25,100	23,950	135,217	3,393,946,700
28/06/2019	23,650	0.30 ▲	1.27	23,300	23,650	23,300	42,538	1,006,023,700
27/06/2019	23,300	-0.10 ▼	-0.43	23,400	23,600	22,900	48,558	1,131,401,400
26/06/2019	23,400	-0.10 ▼	-0.43	23,450	23,700	23,300	18,238	426,769,200
25/06/2019	23,450	-0.10 ▼	-0.43	23,500	23,900	23,250	28,834	676,157,300
24/06/2019	23,500	-0.10 ▼	-0.43	23,650	23,900	23,500	16,711	392,708,500
21/06/2019	23,650	-0.20 ▼	-0.85	23,850	24,000	23,300	36,921	873,181,650
20/06/2019	23,850	0.20 ▲	0.84	23,650	24,300	23,650	59,501	1,419,098,850
19/06/2019	23,650	0.00 ■■	0.00	23,600	23,900	23,500	31,398	742,562,700
18/06/2019	23,600	1.20 ▲	5.08	22,400	23,600	22,350	86,788	2,048,196,800
17/06/2019	22,400	0.00 ■■	0.00	22,400	22,700	22,200	13,849	310,217,600
16/06/2019	22,400	-0.10 ▼	-0.45	22,450	22,900	22,400	14,441	323,478,400
14/06/2019	22,400	-0.10 ▼	-0.45	22,450	22,900	22,400	14,441	323,478,400
13/06/2019	22,450	0.80 ▲	3.56	21,700	22,600	21,700	37,991	852,897,950
11/06/2019	22,450	-0.50 ▼	-2.23	22,950	22,950	22,450	36,785	825,823,250
10/06/2019	22,950	0.00 ■■	0.00	22,950	23,400	22,950	33,087	759,346,650
09/06/2019	22,950	0.50 ▲	2.18	22,450	23,100	22,000	37,238	854,612,100
07/06/2019	22,950	0.50 ▲	2.18	22,450	23,100	22,000	37,238	854,612,100
06/06/2019	22,450	0.10 ▲	0.45	22,300	22,750	22,000	50,643	1,136,935,350
05/06/2019	22,300	1.00 ▲	4.48	21,300	22,300	21,500	33,843	754,698,900
04/06/2019	21,300	0.30 ▲	1.41	21,000	21,500	20,500	60,751	1,293,996,300
03/06/2019	21,000	-1.30 ▼	-6.19	22,300	22,300	21,000	37,610	789,810,000
02/06/2019	22,300	0.40 ▲	1.79	21,900	22,750	21,550	34,952	779,429,600
31/05/2019	22,300	0.40 ▲	1.79	21,900	22,750	21,550	34,952	779,429,600
30/05/2019	21,900	-1.40 ▼	-6.39	23,300	23,300	21,800	111,544	2,442,813,600
29/05/2019	23,300	-0.90 ▼	-3.86	24,200	24,000	23,300	62,026	1,445,205,800
28/05/2019	24,200	-0.20 ▼	-0.83	24,400	24,500	23,700	38,686	936,201,200
27/05/2019	24,400	-0.50 ▼	-2.05	24,900	24,900	24,050	21,734	530,309,600
26/05/2019	24,900	0.30 ▲	1.20	24,600	25,200	24,300	63,405	1,578,784,500
24/05/2019	24,900	0.30 ▲	1.20	24,600	25,200	24,300	63,405	1,578,784,500
23/05/2019	24,600	0.20 ▲	0.81	24,400	24,800	24,050	23,704	583,118,400
22/05/2019	24,400	-0.10 ▼	-0.41	24,450	24,550	24,200	20,020	488,488,000
21/05/2019	24,450	-0.90 ▼	-3.68	25,350	24,800	23,850	41,210	1,007,584,500
20/05/2019	25,350	0.00 ■■	0.00	25,350	25,450	25,100	32,927	834,699,450
19/05/2019	25,350	0.40 ▲	1.58	25,000	25,350	24,500	37,338	946,518,300
17/05/2019	25,350	0.40 ▲	1.58	25,000	25,350	24,500	37,338	946,518,300
16/05/2019	25,000	0.40 ▲	1.60	24,600	25,000	24,300	41,064	1,026,600,000
15/05/2019	24,600	-0.10 ▼	-0.41	24,750	24,900	24,300	30,303	745,453,800
14/05/2019	24,750	0.40 ▲	1.62	24,400	25,100	24,400	24,656	610,236,000
13/05/2019	24,400	1.60 ▲	6.56	22,850	24,400	23,250	68,077	1,661,078,800
12/05/2019	22,850	-0.40 ▼	-1.75	23,250	23,350	22,650	45,760	1,045,616,000
10/05/2019	22,850	-0.40 ▼	-1.75	23,250	23,350	22,650	45,760	1,045,616,000
09/05/2019	23,250	-0.10 ▼	-0.43	23,400	23,500	22,800	27,225	632,981,250
08/05/2019	23,400	-0.50 ▼	-2.14	23,850	23,800	23,150	38,143	892,546,200
07/05/2019	23,850	0.90 ▲	3.77	23,000	23,850	23,300	19,045	454,223,250
06/05/2019	23,000	0.00 ■■	0.00	23,000	23,650	22,000	50,325	1,157,475,000
05/05/2019	23,000	-0.90 ▼	-3.91	23,950	24,300	23,000	52,998	1,218,954,000
03/05/2019	23,000	-0.90 ▼	-3.91	23,950	24,300	23,000	52,998	1,218,954,000
02/05/2019	23,950	0.40 ▲	1.67	23,500	24,100	23,600	38,541	923,056,950
01/05/2019	23,500	0.20 ▲	0.85	23,300	23,650	23,100	26,823	630,340,500
30/04/2019	23,500	0.20 ▲	0.85	23,300	23,650	23,100	26,823	630,340,500
29/04/2019	23,500	0.20 ▲	0.85	23,300	23,650	23,100	26,823	630,340,500
28/04/2019	23,500	0.20 ▲	0.85	23,300	23,650	23,100	26,823	630,340,500
26/04/2019	23,500	0.20 ▲	0.85	23,300	23,650	23,100	26,823	630,340,500
25/04/2019	23,300	0.30 ▲	1.29	23,000	24,000	23,000	46,958	1,094,121,400
24/04/2019	23,000	1.50 ▲	6.52	21,550	23,000	21,500	71,846	1,652,458,000
23/04/2019	21,550	-0.30 ▼	-1.39	21,900	22,100	21,550	22,759	490,456,450
22/04/2019	21,900	0.30 ▲	1.37	21,550	22,450	21,550	62,244	1,363,143,600
21/04/2019	21,550	0.10 ▲	0.46	21,500	21,700	21,200	21,303	459,079,650
19/04/2019	21,550	0.10 ▲	0.46	21,500	21,700	21,200	21,303	459,079,650
18/04/2019	21,500	0.10 ▲	0.47	21,350	21,750	20,800	113,760	2,445,840,000
17/04/2019	21,350	-0.50 ▼	-2.34	21,850	22,300	21,200	95,356	2,035,850,600
16/04/2019	21,850	0.40 ▲	1.83	21,500	22,200	20,850	82,772	1,808,568,200
15/04/2019	21,500	1.40 ▲	6.51	20,100	21,500	19,850	157,511	3,386,486,500
12/04/2019	21,500	1.40 ▲	6.51	20,100	21,500	19,850	157,511	3,386,486,500
11/04/2019	20,100	0.40 ▲	1.99	19,700	20,300	19,800	24,833	499,143,300
10/04/2019	19,700	-0.10 ▼	-0.51	19,800	20,400	19,250	49,905	983,128,500
09/04/2019	19,800	-0.60 ▼	-3.03	20,400	20,600	19,500	61,946	1,226,530,800
08/04/2019	20,400	-0.10 ▼	-0.49	20,500	21,000	20,200	47,683	972,733,200
05/04/2019	20,500	0.70 ▲	3.41	19,800	20,900	19,900	54,908	1,125,614,000
04/04/2019	19,800	0.30 ▲	1.52	19,500	19,800	19,200	38,837	768,972,600
03/04/2019	19,500	1.30 ▲	6.67	18,250	19,500	18,250	136,146	2,654,847,000
02/04/2019	18,250	0.00 ■■	0.00	18,250	18,800	18,250	17,827	325,342,750
01/04/2019	18,250	0.80 ▲	4.38	17,500	18,700	17,500	43,011	784,950,750
31/03/2019	16,300	1.05 ▲	6.44	15,250	16,300	15,200	741,120	12,080,256,000
29/03/2019	17,500	-0.20 ▼	-1.14	17,700	17,750	17,500	7,898	138,215,000
28/03/2019	17,700	0.10 ▲	0.56	17,600	17,850	17,400	14,315	253,375,500
27/03/2019	17,600	0.00 ■■	0.00	17,600	17,800	17,350	15,745	277,112,000
26/03/2019	17,600	0.10 ▲	0.57	17,500	17,750	17,300	12,236	215,353,600
25/03/2019	17,500	0.20 ▲	1.14	17,300	17,650	17,100	20,796	363,930,000
22/03/2019	17,300	0.00 ■■	0.00	17,300	17,700	17,200	10,313	178,414,900
21/03/2019	17,300	-0.40 ▼	-2.31	17,700	17,850	17,300	17,493	302,628,900
20/03/2019	17,700	0.00 ■■	0.00	17,700	18,000	17,500	5,481	97,013,700
19/03/2019	17,700	-0.30 ▼	-1.69	18,000	18,100	17,550	15,687	277,659,900
18/03/2019	18,000	-0.30 ▼	-1.67	18,300	18,450	18,000	14,075	253,350,000
15/03/2019	18,300	-0.10 ▼	-0.55	18,450	18,700	18,050	13,425	245,677,500
14/03/2019	18,450	1.10 ▲	5.96	17,400	18,550	17,650	51,429	948,865,050
13/03/2019	17,400	-0.10 ▼	-0.57	17,500	17,850	17,400	13,886	241,616,400
12/03/2019	17,500	-0.50 ▼	-2.86	18,000	18,000	17,500	16,233	284,077,500
11/03/2019	18,000	0.80 ▲	4.44	17,200	18,000	17,200	11,579	208,422,000
08/03/2019	17,200	-0.60 ▼	-3.49	17,800	17,950	17,200	27,592	474,582,400
07/03/2019	17,800	-0.20 ▼	-1.12	18,000	18,200	17,800	12,365	220,097,000
06/03/2019	18,000	0.10 ▲	0.56	17,850	18,200	17,700	15,339	276,102,000
05/03/2019	17,850	-0.10 ▼	-0.56	18,000	18,450	17,850	30,800	549,780,000
04/03/2019	18,000	0.20 ▲	1.11	17,800	18,100	17,500	30,189	543,402,000
01/03/2019	17,800	0.10 ▲	0.56	17,750	18,200	17,750	11,709	208,420,200
28/02/2019	17,750	-0.60 ▼	-3.38	18,400	18,400	17,750	8,762	155,525,500
27/02/2019	18,400	0.40 ▲	2.17	18,000	18,650	17,850	11,755	216,292,000
26/02/2019	18,000	0.00 ■■	0.00	18,000	18,500	17,800	19,868	357,624,000
25/02/2019	18,000	-0.50 ▼	-2.78	18,500	18,750	17,900	30,717	552,906,000
22/02/2019	18,500	0.10 ▲	0.54	18,400	18,900	18,400	21,892	405,002,000
21/02/2019	18,400	-0.10 ▼	-0.54	18,500	19,200	18,400	21,159	389,325,600
20/02/2019	18,500	-0.50 ▼	-2.70	19,000	19,000	18,500	10,081	186,498,500
19/02/2019	19,000	-0.40 ▼	-2.11	19,400	19,650	19,000	13,441	255,379,000
18/02/2019	19,400	0.20 ▲	1.03	19,200	19,900	19,250	22,425	435,045,000
15/02/2019	19,200	1.00 ▲	5.21	18,200	19,400	18,200	50,738	974,169,600
14/02/2019	18,200	0.20 ▲	1.10	18,000	18,400	17,850	8,942	162,744,400
13/02/2019	18,000	-0.40 ▼	-2.22	18,450	18,600	18,000	13,608	244,944,000
12/02/2019	18,450	0.40 ▲	2.17	18,000	18,700	17,900	39,116	721,690,200
11/02/2019	18,000	0.00 ■■	0.00	18,000	18,200	17,500	29,943	538,974,000
01/02/2019	18,000	-0.20 ▼	-1.11	18,200	18,550	18,000	11,559	208,062,000
31/01/2019	18,200	0.20 ▲	1.10	18,000	18,650	18,000	16,062	292,328,400
30/01/2019	18,000	0.80 ▲	4.44	17,200	18,000	17,200	19,858	357,444,000
29/01/2019	17,200	-0.70 ▼	-4.07	17,900	18,100	17,100	23,565	405,318,000
28/01/2019	17,900	-0.10 ▼	-0.56	18,000	18,300	17,700	35,098	628,254,200
25/01/2019	18,000	-0.60 ▼	-3.33	18,600	19,300	18,000	20,725	373,050,000
24/01/2019	18,600	0.40 ▲	2.15	18,200	18,600	18,300	5,046,000	93,855,600,000
23/01/2019	18,200	-1.50 ▼	-8.24	19,650	19,600	17,800	3,902,000	71,016,400,000
22/01/2019	19,650	0.30 ▲	1.53	19,300	19,800	19,250	25,550,000	502,057,500,000
21/01/2019	19,300	-0.15 ▼	-0.78	19,450	19,700	19,200	264,860	5,111,798,000
18/01/2019	19,450	-0.35 ▼	-1.80	19,800	19,700	19,400	68,440	1,331,158,000
17/01/2019	19,800	-0.05 ▼	-0.25	19,850	19,850	19,600	119,410	2,364,318,000
16/01/2019	19,850	-0.05 ▼	-0.25	19,850	19,900	19,600	191,580	3,802,863,000
15/01/2019	19,850	0.35 ▲	1.76	19,500	19,850	19,050	424,440	8,425,134,000
14/01/2019	19,500	0.05 ▲	0.26	19,450	19,850	19,400	118,090	2,302,755,000
12/01/2019	19,450	-0.35 ▼	-1.80	19,800	20,000	19,450	205,590	3,998,725,500
11/01/2019	19,450	-0.35 ▼	-1.80	19,800	20,000	19,450	205,590	3,998,725,500
10/01/2019	19,800	0.50 ▲	2.53	19,300	20,100	19,000	334,360	6,620,328,000
09/01/2019	19,300	0.25 ▲	1.30	19,300	19,700	19,200	174,030	3,358,779,000
08/01/2019	19,300	0.40 ▲	2.07	18,900	19,800	18,800	330,750	6,383,475,000
07/01/2019	18,900	0.90 ▲	4.76	18,000	18,900	18,200	234,590	4,433,751,000
04/01/2019	18,000	-0.60 ▼	-3.33	18,600	18,650	17,450	742,340	13,362,120,000
03/01/2019	18,600	-1.40 ▼	-7.53	20,000	20,100	18,600	847,010	15,754,386,000
02/01/2019	20,000	1.00 ▲	5.00	19,000	20,200	19,300	452,250	9,045,000,000
30/12/2018	19,000	0.10 ▲	0.53	19,000	19,100	18,750	266,860	5,070,340,000
28/12/2018	19,000	0.10 ▲	0.53	19,000	19,100	18,750	266,860	5,070,340,000
27/12/2018	19,000	0.70 ▲	3.68	18,300	19,000	18,300	291,130	5,531,470,000
26/12/2018	18,300	0.30 ▲	1.64	18,000	18,350	18,000	189,880	3,474,804,000
25/12/2018	18,000	-0.45 ▼	-2.50	18,450	18,400	17,600	610,630	10,991,340,000
24/12/2018	18,450	0.35 ▲	1.90	18,100	18,600	18,200	238,150	4,393,867,500
23/12/2018	18,100	0.30 ▲	1.66	17,800	18,500	17,800	380,490	6,886,869,000
21/12/2018	18,100	0.30 ▲	1.66	17,800	18,500	17,800	380,490	6,886,869,000
20/12/2018	17,800	1.15 ▲	6.46	16,650	17,800	16,650	919,110	16,360,158,000
19/12/2018	16,650	0.20 ▲	1.20	16,450	16,650	16,200	197,150	3,282,547,500
18/12/2018	16,450	0.25 ▲	1.52	16,200	16,450	16,200	222,770	3,664,566,500
17/12/2018	16,200	-0.20 ▼	-1.23	16,400	16,700	16,100	303,920	4,923,504,000
16/12/2018	16,400	0.30 ▲	1.83	16,100	16,800	16,100	193,210	3,168,644,000
14/12/2018	16,400	0.30 ▲	1.83	16,100	16,800	16,100	193,210	3,168,644,000
13/12/2018	16,100	-0.35 ▼	-2.17	16,450	16,800	16,100	175,730	2,829,253,000
12/12/2018	16,450	-0.10 ▼	-0.61	16,550	16,900	16,300	307,830	5,063,803,500
11/12/2018	16,550	-0.35 ▼	-2.11	16,900	17,000	16,200	526,570	8,714,733,500
10/12/2018	16,900	-0.30 ▼	-1.78	17,200	17,300	16,700	199,410	3,370,029,000
09/12/2018	17,200	0.30 ▲	1.74	16,900	17,350	16,850	289,580	4,980,776,000
07/12/2018	17,200	0.30 ▲	1.74	16,900	17,350	16,850	289,580	4,980,776,000
06/12/2018	16,900	-0.15 ▼	-0.89	17,050	17,300	16,700	187,120	3,162,328,000
05/12/2018	17,050	-0.10 ▼	-0.59	17,050	17,100	16,500	573,310	9,774,935,500
04/12/2018	17,050	0.20 ▲	1.17	16,850	17,300	16,700	479,800	8,180,590,000
03/12/2018	16,850	0.55 ▲	3.26	16,300	17,200	16,200	288,780	4,865,943,000
30/11/2018	16,300	1.05 ▲	6.44	15,250	16,300	15,200	741,120	12,080,256,000
29/11/2018	15,250	0.65 ▲	4.26	14,600	15,400	14,700	405,120	6,178,080,000
28/11/2018	14,600	-0.05 ▼	-0.34	14,600	14,900	14,350	267,080	3,899,368,000
27/11/2018	14,600	0.25 ▲	1.71	14,350	14,900	14,100	1,001,960	14,628,616,000
26/11/2018	14,350	-1.05 ▼	-7.32	15,400	15,300	14,350	1,073,670	15,407,164,500
25/11/2018	15,400	-0.10 ▼	-0.65	15,500	15,750	15,050	537,530	8,277,962,000
23/11/2018	15,400	-0.10 ▼	-0.65	15,500	15,750	15,050	537,530	8,277,962,000
22/11/2018	15,500	-0.30 ▼	-1.94	15,800	16,000	15,200	555,760	8,614,280,000
21/11/2018	15,800	-0.50 ▼	-3.16	15,800	16,100	14,800	598,910	9,462,778,000
20/11/2018	15,800	0.90 ▲	5.70	14,900	15,800	14,900	886,290	14,003,382,000
19/11/2018	14,900	0.95 ▲	6.38	13,950	14,900	14,000	761,540	11,346,946,000
16/11/2018	13,950	-0.15 ▼	-1.08	14,100	14,200	13,750	510,470	7,121,056,500
15/11/2018	14,100	-0.05 ▼	-0.35	14,150	14,900	13,750	871,090	12,282,369,000
14/11/2018	14,150	0.85 ▲	6.01	13,300	14,150	13,550	790,980	11,192,367,000
13/11/2018	13,300	0.70 ▲	5.26	12,600	13,450	12,500	1,037,550	13,799,415,000
12/11/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,100	530,710	6,686,946,000
09/11/2018	12,200	0.10 ▲	0.82	12,100	12,650	12,000	451,300	5,505,860,000
08/11/2018	12,100	-0.25 ▼	-2.07	12,350	13,000	12,100	403,220	4,878,962,000
07/11/2018	12,350	-0.15 ▼	-1.21	12,350	12,450	11,900	578,520	7,144,722,000
06/11/2018	12,350	0.80 ▲	6.48	11,550	12,350	11,650	1,221,630	15,087,130,500
05/11/2018	11,550	0.55 ▲	4.76	11,000	11,550	10,800	566,100	6,538,455,000
02/11/2018	11,000	0.45 ▲	4.09	10,550	11,250	10,500	476,070	5,236,770,000
01/11/2018	10,550	-0.15 ▼	-1.42	10,700	10,850	10,550	177,390	1,871,464,500
31/10/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,100	865,510	9,260,957,000
30/10/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,900	122,040	1,220,400,000
29/10/2018	9,900	0.10 ▲	1.01	9,800	9,910	9,800	96,550	955,845,000
28/10/2018	9,800	0.01 ▲	0.10	9,800	9,980	9,700	142,210	1,393,658,000
26/10/2018	9,800	0.01 ▲	0.10	9,800	9,980	9,700	142,210	1,393,658,000
25/10/2018	9,800	0.05 ▲	0.51	9,800	9,890	9,600	307,540	3,013,892,000
24/10/2018	9,800	0.05 ▲	0.51	9,750	9,830	9,750	290,900	2,850,820,000
23/10/2018	9,750	-0.05 ▼	-0.51	9,800	9,850	9,670	271,070	2,642,932,500
22/10/2018	9,800	-0.05 ▼	-0.51	9,800	9,800	9,650	988,850	9,690,730,000
20/10/2018	9,800	-0.05 ▼	-0.51	9,800	9,820	9,700	528,880	5,183,024,000
19/10/2018	9,800	-0.05 ▼	-0.51	9,800	9,820	9,700	528,880	5,183,024,000
18/10/2018	9,800	0.03 ▲	0.31	9,770	9,830	9,650	291,860	2,860,228,000
17/10/2018	9,770	0.01 ▲	0.10	9,760	9,800	9,700	114,010	1,113,877,700
16/10/2018	9,760	0.18 ▲	1.84	9,580	9,760	9,590	40,080	391,180,800
15/10/2018	9,580	-0.17 ▼	-1.77	9,750	9,750	9,580	118,600	1,136,188,000
14/10/2018	9,750	0.31 ▲	3.18	9,440	9,800	9,460	507,660	4,949,685,000
12/10/2018	9,750	0.31 ▲	3.18	9,440	9,800	9,460	507,660	4,949,685,000
11/10/2018	9,440	-0.36 ▼	-3.81	9,800	9,800	9,440	804,060	7,590,326,400
10/10/2018	9,800	0.01 ▲	0.10	9,800	9,810	9,770	423,560	4,150,888,000
09/10/2018	9,800	-0.04 ▼	-0.41	9,840	9,880	9,750	492,220	4,823,756,000
08/10/2018	9,840	0.04 ▲	0.41	9,800	9,850	9,720	154,540	1,520,673,600
07/10/2018	9,800	0.04 ▲	0.41	9,800	9,880	9,720	317,700	3,113,460,000
05/10/2018	9,800	0.04 ▲	0.41	9,800	9,880	9,720	317,700	3,113,460,000
04/10/2018	9,800	-0.08 ▼	-0.82	9,880	9,880	9,780	103,200	1,011,360,000
03/10/2018	9,880	0.13 ▲	1.32	9,750	9,880	9,800	186,700	1,844,596,000
02/10/2018	9,750	-0.23 ▼	-2.36	9,980	9,900	9,750	188,890	1,841,677,500
01/10/2018	9,980	-0.01 ▼	-0.10	9,990	10,000	9,800	268,180	2,676,436,400
29/09/2018	9,990	-0.01 ▼	-0.10	10,000	10,100	9,930	346,270	3,459,237,300
28/09/2018	9,990	-0.01 ▼	-0.10	10,000	10,100	9,930	346,270	3,459,237,300
27/09/2018	10,000	0.10 ▲	1.00	9,900	10,200	9,870	477,690	4,776,900,000
26/09/2018	9,900	0.11 ▲	1.11	9,790	9,950	9,790	278,230	2,754,477,000
25/09/2018	9,790	0.06 ▲	0.61	9,730	9,940	9,740	197,210	1,930,685,900
24/09/2018	9,730	-0.02 ▼	-0.21	9,750	9,790	9,720	303,330	2,951,400,900
21/09/2018	9,750	0.01 ▲	0.10	9,740	9,880	9,700	179,610	1,751,197,500
20/09/2018	9,740	0.09 ▲	0.92	9,650	9,740	9,650	98,350	957,929,000
19/09/2018	9,650	0.02 ▲	0.21	9,650	9,690	9,630	369,760	3,568,184,000
18/09/2018	9,650	-0.03 ▼	-0.31	9,680	9,700	9,600	171,090	1,651,018,500
17/09/2018	9,680	-0.02 ▼	-0.21	9,700	9,750	9,670	181,450	1,756,436,000
14/09/2018	9,700	0.03 ▲	0.31	9,670	9,890	9,670	77,730	753,981,000
13/09/2018	9,670	0.01 ▲	0.10	9,670	9,690	9,600	42,490	410,878,300
12/09/2018	9,670	-0.03 ▼	-0.31	9,700	9,700	9,630	19,520	188,758,400
11/09/2018	9,700	0.04 ▲	0.41	9,660	9,740	9,620	45,670	442,999,000
10/09/2018	9,660	-0.04 ▼	-0.41	9,700	9,750	9,660	57,760	557,961,600
07/09/2018	9,700	0.02 ▲	0.21	9,700	9,790	9,660	33,920	329,024,000
06/09/2018	9,700	-0.09 ▼	-0.93	9,790	9,750	9,670	16,390	158,983,000
05/09/2018	9,790	-0.01 ▼	-0.10	9,800	9,800	9,670	37,760	369,670,400
04/09/2018	9,800	0.08 ▲	0.82	9,720	9,900	9,720	74,060	725,788,000
03/09/2018	9,720	-0.08 ▼	-0.82	9,800	9,820	9,710	126,800	1,232,496,000
31/08/2018	9,720	-0.08 ▼	-0.82	9,800	9,820	9,710	126,800	1,232,496,000
30/08/2018	9,800	0.02 ▲	0.20	9,780	9,880	9,620	35,570	348,586,000
29/08/2018	9,780	-0.07 ▼	-0.72	9,850	9,900	9,750	23,480	229,634,400
28/08/2018	9,850	0.11 ▲	1.12	9,740	9,950	9,780	430,580	4,241,213,000
27/08/2018	9,740	0.14 ▲	1.44	9,600	9,790	9,550	423,500	4,124,890,000
24/08/2018	9,600	0.01 ▲	0.10	9,600	9,690	9,580	313,710	3,011,616,000
23/08/2018	9,600	-0.10 ▼	-1.04	9,700	9,730	9,600	145,950	1,401,120,000
22/08/2018	9,700	0.02 ▲	0.21	9,680	9,790	9,560	169,060	1,639,882,000
21/08/2018	9,680	0.08 ▲	0.83	9,600	9,700	9,530	202,140	1,956,715,200
20/08/2018	9,600	-0.14 ▼	-1.46	9,740	9,600	9,560	97,160	932,736,000
18/08/2018	9,740	0.14 ▲	1.44	9,600	9,740	9,560	59,490	579,432,600
17/08/2018	9,740	0.14 ▲	1.44	9,600	9,740	9,560	59,490	579,432,600
16/08/2018	9,600	-0.10 ▼	-1.04	9,700	9,690	9,500	81,300	780,480,000
15/08/2018	9,700	-0.11 ▼	-1.13	9,700	9,700	9,580	50,290	487,813,000
14/08/2018	9,700	-0.09 ▼	-0.93	9,790	9,770	9,560	60,520	587,044,000
13/08/2018	9,790	-0.01 ▼	-0.10	9,800	9,800	9,580	248,230	2,430,171,700
10/08/2018	9,800	0.21 ▲	2.14	9,590	9,880	9,550	130,040	1,274,392,000
09/08/2018	9,590	0.11 ▲	1.15	9,590	9,750	9,590	75,280	721,935,200
08/08/2018	9,590	-0.06 ▼	-0.63	9,650	9,750	9,590	67,310	645,502,900
07/08/2018	9,650	-0.10 ▼	-1.04	9,750	9,820	9,650	52,570	507,300,500
06/08/2018	9,750	-0.05 ▼	-0.51	9,800	9,970	9,700	99,170	966,907,500
03/08/2018	9,800	-0.18 ▼	-1.84	9,980	9,980	9,750	259,900	2,547,020,000
02/08/2018	9,980	-0.01 ▼	-0.10	9,990	10,000	9,750	105,870	1,056,582,600
01/08/2018	9,990	-0.01 ▼	-0.10	10,000	10,100	9,850	72,720	726,472,800
31/07/2018	10,000	0.23 ▲	2.30	9,770	10,100	9,770	515,610	5,156,100,000
30/07/2018	9,770	0.03 ▲	0.31	9,740	9,800	9,690	270,040	2,638,290,800
29/07/2018	9,740	-0.01 ▼	-0.10	9,750	9,840	9,650	364,690	3,552,080,600
27/07/2018	9,740	-0.01 ▼	-0.10	9,750	9,840	9,650	364,690	3,552,080,600
26/07/2018	9,750	-0.11 ▼	-1.13	9,750	9,990	9,640	279,320	2,723,370,000
25/07/2018	9,750	0.02 ▲	0.21	9,730	9,890	9,690	169,630	1,653,892,500
24/07/2018	9,730	-0.12 ▼	-1.23	9,850	9,870	9,600	188,320	1,832,353,600
23/07/2018	9,850	-0.45 ▼	-4.57	10,300	10,200	9,700	96,620	951,707,000
22/07/2018	10,300	-0.05 ▼	-0.49	10,350	10,350	9,950	114,220	1,176,466,000
20/07/2018	10,300	-0.05 ▼	-0.49	10,350	10,350	9,950	114,220	1,176,466,000
19/07/2018	10,350	0.65 ▲	6.28	9,700	10,350	9,530	282,100	2,919,735,000
18/07/2018	9,700	0.20 ▲	2.06	9,500	9,700	9,500	410,310	3,980,007,000
17/07/2018	9,500	-0.05 ▼	-0.53	9,550	9,550	9,450	31,470	298,965,000
16/07/2018	9,550	-0.06 ▼	-0.63	9,610	9,640	9,500	79,280	757,124,000
14/07/2018	9,610	0.11 ▲	1.14	9,500	9,700	9,500	51,790	497,701,900
13/07/2018	9,610	0.11 ▲	1.14	9,500	9,700	9,500	51,790	497,701,900
12/07/2018	9,500	0.13 ▲	1.37	9,370	9,550	9,370	67,770	643,815,000
11/07/2018	9,370	0.06 ▲	0.64	9,310	9,600	9,370	53,370	500,076,900
10/07/2018	9,310	0.01 ▲	0.11	9,300	9,550	9,300	83,710	779,340,100
09/07/2018	9,300	-0.30 ▼	-3.23	9,600	9,500	9,300	101,350	942,555,000
08/07/2018	9,600	0.20 ▲	2.08	9,400	9,700	9,360	176,760	1,696,896,000
06/07/2018	9,600	0.20 ▲	2.08	9,400	9,700	9,360	176,760	1,696,896,000
05/07/2018	9,400	-0.10 ▼	-1.06	9,500	9,550	9,360	189,400	1,780,360,000
04/07/2018	9,500	0.08 ▲	0.84	9,420	9,630	9,400	118,970	1,130,215,000
03/07/2018	9,420	-0.09 ▼	-0.96	9,510	9,670	9,400	487,870	4,595,735,400
02/07/2018	9,510	-0.14 ▼	-1.47	9,650	9,650	9,400	150,210	1,428,497,100
30/06/2018	9,650	0.09 ▲	0.93	9,560	0	0	199,270	1,922,955,500
29/06/2018	9,650	0.09 ▲	0.93	9,560	9,750	9,550	199,270	1,922,955,500
28/06/2018	9,560	-0.14 ▼	-1.46	9,700	9,700	9,550	270,240	2,583,494,400
27/06/2018	9,700	0.01 ▲	0.10	9,690	9,750	9,600	186,370	1,807,789,000
26/06/2018	9,690	-0.01 ▼	-0.10	9,700	9,700	9,540	70,020	678,493,800
25/06/2018	9,700	-0.08 ▼	-0.82	9,780	9,800	9,650	71,050	689,185,000
22/06/2018	9,780	0.04 ▲	0.41	9,740	9,830	9,520	17,220	168,411,600
21/06/2018	9,740	-0.01 ▼	-0.10	9,750	9,750	9,520	77,260	752,512,400
20/06/2018	9,750	0.10 ▲	1.03	9,650	9,880	9,620	134,100	1,307,475,000
19/06/2018	9,650	-0.34 ▼	-3.52	9,990	9,860	9,520	334,330	3,226,284,500
18/06/2018	9,990	-0.01 ▼	-0.10	10,000	10,150	9,820	132,770	1,326,372,300
17/06/2018	10,000	-0.05 ▼	-0.50	10,050	10,150	9,910	64,860	648,600,000
15/06/2018	10,000	-0.05 ▼	-0.50	10,050	10,150	9,910	64,860	648,600,000
14/06/2018	10,050	0.05 ▲	0.50	10,000	10,150	9,950	296,760	2,982,438,000
13/06/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,900	83,930	839,300,000
12/06/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	123,330	1,220,967,000
11/06/2018	10,000	-0.10 ▼	-1.00	10,100	10,200	9,900	884,350	8,843,500,000
08/06/2018	10,100	-0.05 ▼	-0.50	10,100	10,100	9,850	265,550	2,682,055,000
07/06/2018	10,100	0.10 ▲	0.99	10,000	10,100	9,900	80,770	815,777,000
06/06/2018	10,000	0.22 ▲	2.20	9,780	10,200	9,700	562,050	5,620,500,000
05/06/2018	9,780	0.16 ▲	1.64	9,620	9,890	9,680	311,320	3,044,709,600
04/06/2018	9,620	0.16 ▲	1.66	9,460	9,620	9,470	342,750	3,297,255,000
03/06/2018	9,460	0.03 ▲	0.32	9,430	9,610	9,360	504,340	4,771,056,400
01/06/2018	9,460	0.03 ▲	0.32	9,430	9,610	9,360	504,340	4,771,056,400
31/05/2018	9,430	0.07 ▲	0.74	9,360	9,600	9,400	140,060	1,320,765,800
30/05/2018	9,360	-0.09 ▼	-0.96	9,450	9,600	9,350	398,400	3,729,024,000
29/05/2018	9,450	0.05 ▲	0.53	9,400	9,550	9,310	216,850	2,049,232,500
28/05/2018	9,400	-0.08 ▼	-0.85	9,480	9,510	9,200	586,370	5,511,878,000
26/05/2018	9,480	-0.04 ▼	-0.42	9,520	9,650	9,480	64,280	609,374,400
25/05/2018	9,480	-0.04 ▼	-0.42	9,520	9,650	9,480	64,280	609,374,400
24/05/2018	9,520	0.01 ▲	0.11	9,510	9,600	9,490	138,810	1,321,471,200
23/05/2018	9,510	0.01 ▲	0.11	9,510	9,560	9,500	125,030	1,189,035,300
22/05/2018	9,510	-0.21 ▼	-2.21	9,720	9,750	9,500	242,860	2,309,598,600
21/05/2018	9,720	0.17 ▲	1.75	9,550	9,970	9,550	243,830	2,370,027,600
18/05/2018	9,550	-0.05 ▼	-0.52	9,600	9,670	9,500	139,430	1,331,556,500
17/05/2018	9,600	0.09 ▲	0.94	9,510	9,600	9,540	122,380	1,174,848,000
16/05/2018	9,510	-0.05 ▼	-0.53	9,560	9,600	9,510	139,530	1,326,930,300
15/05/2018	9,560	0.01 ▲	0.10	9,560	9,680	9,540	107,000	1,022,920,000
14/05/2018	9,560	0.03 ▲	0.31	9,530	9,600	9,510	160,800	1,537,248,000
13/05/2018	9,530	0.06 ▲	0.63	9,530	9,600	9,510	47,220	450,006,600
11/05/2018	9,530	0.06 ▲	0.63	9,530	9,600	9,510	47,220	450,006,600
10/05/2018	9,530	-0.08 ▼	-0.84	9,610	9,610	9,520	327,130	3,117,548,900
09/05/2018	9,610	0.03 ▲	0.31	9,580	9,700	9,540	92,810	891,904,100
08/05/2018	9,580	-0.03 ▼	-0.31	9,610	9,680	9,540	122,040	1,169,143,200
07/05/2018	9,610	0.06 ▲	0.62	9,550	9,690	9,500	58,290	560,166,900
05/05/2018	9,550	-0.05 ▼	-0.52	9,600	9,610	9,550	99,040	945,832,000
04/05/2018	9,550	-0.05 ▼	-0.52	9,600	9,610	9,550	99,040	945,832,000
03/05/2018	9,600	0.10 ▲	1.04	9,500	9,680	9,410	144,180	1,384,128,000
02/05/2018	9,500	-0.10 ▼	-1.05	9,600	9,610	9,500	394,310	3,745,945,000
30/04/2018	9,600	0.05 ▲	0.52	9,550	9,690	9,510	259,760	2,493,696,000
27/04/2018	9,600	0.05 ▲	0.52	9,550	9,690	9,510	259,760	2,493,696,000
26/04/2018	9,550	-0.33 ▼	-3.46	9,880	10,000	9,500	399,880	3,818,854,000
25/04/2018	9,880	0.02 ▲	0.20	9,860	9,940	9,760	385,230	3,806,072,400
24/04/2018	9,880	0.02 ▲	0.20	9,860	9,940	9,760	385,230	3,806,072,400
23/04/2018	9,860	-0.34 ▼	-3.45	10,200	10,300	9,860	366,570	3,614,380,200
20/04/2018	10,200	0.37 ▲	3.63	9,830	10,250	9,830	331,160	3,377,832,000
19/04/2018	9,830	0.01 ▲	0.10	9,820	9,920	9,710	167,100	1,642,593,000
18/04/2018	9,820	-0.08 ▼	-0.81	9,900	10,000	9,810	106,950	1,050,249,000
13/04/2018	9,600	-0.40 ▼	-4.17	10,000	10,100	9,600	281,090	2,698,464,000
12/04/2018	10,000	0.19 ▲	1.90	9,810	10,100	9,710	234,970	2,349,700,000
11/04/2018	9,810	-0.49 ▼	-4.99	10,300	10,300	9,800	757,670	7,432,742,700
10/04/2018	10,300	-0.20 ▼	-1.94	10,500	10,500	10,100	662,250	6,821,175,000
09/04/2018	10,500	0.05 ▲	0.48	10,450	10,800	10,450	642,100	6,742,050,000
08/04/2018	10,450	0.67 ▲	6.41	9,780	10,450	9,860	1,363,210	14,245,544,500
06/04/2018	10,450	0.67 ▲	6.41	9,780	10,450	9,860	1,363,210	14,245,544,500
05/04/2018	9,780	0.17 ▲	1.74	9,610	9,830	9,610	225,100	2,201,478,000
04/04/2018	9,610	0.21 ▲	2.19	9,400	9,670	9,500	152,480	1,465,332,800
03/04/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	9,370	298,800	2,808,720,000
02/04/2018	9,500	-0.05 ▼	-0.53	9,500	9,600	9,420	122,440	1,163,180,000
30/03/2018	9,500	0.05 ▲	0.53	9,450	9,500	9,400	472,430	4,488,085,000
29/03/2018	9,450	-0.10 ▼	-1.06	9,550	9,700	9,410	187,000	1,767,150,000
28/03/2018	9,550	-0.05 ▼	-0.52	9,550	9,620	9,500	167,800	1,602,490,000
27/03/2018	9,550	-0.04 ▼	-0.42	9,550	9,640	9,500	131,540	1,256,207,000
26/03/2018	9,550	-0.03 ▼	-0.31	9,550	9,560	9,450	177,180	1,692,069,000
23/03/2018	9,550	-0.25 ▼	-2.62	9,800	9,600	9,200	594,960	5,681,868,000
22/03/2018	9,800	0.07 ▲	0.71	9,800	9,980	9,740	171,090	1,676,682,000
21/03/2018	9,800	0.20 ▲	2.04	9,890	10,100	9,800	373,190	3,657,262,000
20/03/2018	9,890	0.29 ▲	2.93	9,600	9,890	9,500	344,800	3,410,072,000
19/03/2018	9,600	0.05 ▲	0.52	9,550	9,680	9,500	305,910	2,936,736,000
16/03/2018	9,550	0.01 ▲	0.10	9,530	9,670	9,500	337,390	3,222,074,500
15/03/2018	9,530	-0.01 ▼	-0.10	9,540	9,550	9,470	61,620	587,238,600
14/03/2018	9,540	0.04 ▲	0.42	9,500	9,690	9,480	233,380	2,226,445,200
13/03/2018	9,500	0.09 ▲	0.95	9,410	9,540	9,410	160,270	1,522,565,000
12/03/2018	9,410	-0.08 ▼	-0.85	9,490	9,500	9,360	217,470	2,046,392,700
09/03/2018	9,400	-0.09 ▼	-0.96	9,490	9,500	9,360	159,880	1,502,872,000
08/03/2018	9,490	0.02 ▲	0.21	9,470	9,500	9,340	304,000	2,884,960,000
07/03/2018	9,470	0.07 ▲	0.74	9,400	9,600	9,380	183,260	1,735,472,200
06/03/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	9,400	140,310	1,318,914,000
05/03/2018	9,500	-0.05 ▼	-0.53	9,550	9,780	9,500	121,250	1,151,875,000
02/03/2018	9,550	-0.09 ▼	-0.94	9,640	9,640	9,400	75,070	716,918,500
01/03/2018	9,640	0.18 ▲	1.87	9,460	9,640	9,450	154,170	1,486,198,800
28/02/2018	9,460	-0.09 ▼	-0.95	9,550	9,650	9,420	132,740	1,255,720,400
27/02/2018	9,550	0.05 ▲	0.52	9,550	9,650	9,500	671,360	6,411,488,000
26/02/2018	9,550	-0.10 ▼	-1.05	9,650	9,700	9,550	413,580	3,949,689,000
23/02/2018	9,650	0.15 ▲	1.55	9,500	9,650	9,380	116,500	1,124,225,000
22/02/2018	9,500	-0.05 ▼	-0.53	9,500	9,520	9,350	163,110	1,549,545,000
21/02/2018	9,500	0.15 ▲	1.58	9,350	9,550	9,320	659,720	6,267,340,000
14/02/2018	9,350	-0.03 ▼	-0.32	9,380	9,390	9,200	219,430	2,051,670,500
13/02/2018	9,350	-0.03 ▼	-0.32	9,380	9,390	9,200	219,430	2,051,670,500
12/02/2018	9,380	0.52 ▲	5.54	8,860	9,380	8,860	515,020	4,830,887,600
09/02/2018	8,860	0.01 ▲	0.11	8,850	9,060	8,600	384,900	3,410,214,000
08/02/2018	8,850	-0.15 ▼	-1.69	9,000	9,100	8,830	166,520	1,473,702,000
07/02/2018	9,000	-0.26 ▼	-2.89	9,260	9,250	9,000	636,480	5,728,320,000
06/02/2018	9,000	-0.26 ▼	-2.89	9,260	0	0	1,619,770	14,577,930,000
05/02/2018	9,260	-0.69 ▼	-7.45	9,950	9,870	9,260	980,890	9,083,041,400
02/02/2018	9,950	0.02 ▲	0.20	9,930	9,950	9,820	292,290	2,908,285,500
01/02/2018	9,930	-0.17 ▼	-1.71	10,100	10,100	9,930	755,900	7,506,087,000
31/01/2018	10,100	-0.05 ▼	-0.50	10,150	10,250	10,000	304,590	3,076,359,000
30/01/2018	10,150	0.15 ▲	1.48	10,000	10,200	9,920	1,073,090	10,891,863,500
29/01/2018	10,000	-0.05 ▼	-0.50	10,050	10,200	9,970	536,450	5,364,500,000
26/01/2018	10,050	-0.25 ▼	-2.49	10,300	10,350	10,000	290,010	2,914,600,500
25/01/2018	10,300	-0.20 ▼	-1.94	10,200	10,300	9,950	1,523,840	15,695,552,000
24/01/2018	9,980	-0.52 ▼	-5.21	10,500	10,400	10,100	364,330	3,636,013,400
22/01/2018	10,200	-0.30 ▼	-2.94	10,500	10,400	10,100	513,290	5,235,558,000
19/01/2018	10,500	-0.10 ▼	-0.95	10,600	10,800	10,450	421,290	4,423,545,000
18/01/2018	10,600	0.25 ▲	2.36	10,350	10,800	10,350	576,910	6,115,246,000
17/01/2018	10,350	0.25 ▲	2.42	10,100	10,800	10,050	1,159,500	12,000,825,000
16/01/2018	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	475,460	4,802,146,000
15/01/2018	10,200	0.20 ▲	1.96	10,000	10,250	10,000	383,940	3,916,188,000
14/01/2018	10,000	0.02 ▲	0.20	9,980	10,300	9,950	434,470	4,344,700,000
12/01/2018	10,000	0.02 ▲	0.20	9,980	10,300	9,950	434,470	4,344,700,000
11/01/2018	9,980	-0.22 ▼	-2.20	10,200	10,150	9,940	457,500	4,565,850,000
10/01/2018	10,200	-0.15 ▼	-1.47	10,350	10,350	10,000	658,610	6,717,822,000
09/01/2018	10,350	-0.15 ▼	-1.45	10,500	10,600	10,250	448,770	4,644,769,500
08/01/2018	11,500	0.50 ▲	4.35	11,000	11,550	11,000	1,354,630	15,578,245,000
05/01/2018	11,000	-0.10 ▼	-0.91	11,100	11,150	10,900	493,920	5,433,120,000
04/01/2018	11,100	0.10 ▲	0.90	11,000	11,150	10,950	522,070	5,794,977,000
03/01/2018	11,000	-0.20 ▼	-1.82	11,200	11,250	10,950	737,130	8,108,430,000
02/01/2018	11,200	0.30 ▲	2.68	10,900	11,250	10,900	692,170	7,752,304,000
01/01/2018	10,900	0.10 ▲	0.92	10,800	11,000	10,800	437,310	4,766,679,000
29/12/2017	10,900	0.10 ▲	0.92	10,800	11,000	10,800	437,310	4,766,679,000
28/12/2017	10,800	0.10 ▲	0.93	10,700	10,900	10,700	435,980	4,708,584,000
27/12/2017	10,700	0.20 ▲	1.87	10,500	10,950	10,650	1,641,610	17,565,227,000
26/12/2017	10,500	0.05 ▲	0.48	10,450	10,600	10,450	423,670	4,448,535,000
25/12/2017	10,450	0.35 ▲	3.35	10,100	10,500	10,300	730,700	7,635,815,000
24/12/2017	10,100	0.05 ▲	0.50	10,100	10,250	10,050	376,820	3,805,882,000
22/12/2017	10,100	0.05 ▲	0.50	10,100	10,250	10,050	376,820	3,805,882,000
21/12/2017	10,100	-0.20 ▼	-1.98	10,300	10,350	10,100	339,300	3,426,930,000
20/12/2017	10,300	0.15 ▲	1.46	10,150	10,350	10,150	352,880	3,634,664,000
19/12/2017	10,400	0.20 ▲	1.92	10,200	10,500	10,150	640,090	6,656,936,000
18/12/2017	10,300	0.10 ▲	0.97	10,200	10,300	10,150	3,020	31,106,000
15/12/2017	10,350	0.35 ▲	3.38	10,000	10,450	10,000	276,310	2,859,808,500
14/12/2017	10,000	0.20 ▲	2.00	10,000	10,200	10,000	4,520	45,200,000
13/12/2017	10,200	0.22 ▲	2.16	9,980	10,400	9,900	664,640	6,779,328,000
12/12/2017	9,980	0.22 ▲	2.20	9,980	10,200	9,900	13,620	135,927,600
11/12/2017	10,050	-0.15 ▼	-1.49	10,200	10,200	10,050	4,450	44,722,500
09/12/2017	10,200	0.05 ▲	0.49	10,150	10,350	10,050	176,490	1,800,198,000
08/12/2017	10,150	0.05 ▲	0.49	10,100	10,300	10,050	215,280	2,185,092,000
07/12/2017	10,150	0.10 ▲	0.99	10,100	10,300	10,050	207,790	2,109,068,500
05/12/2017	10,400	-0.40 ▼	-3.70	10,900	10,900	10,400	665,310	6,919,224,000
04/12/2017	10,800	0.10 ▲	0.93	10,900	10,950	10,600	643,050	6,944,940,000
01/12/2017	10,700	0.40 ▲	3.88	10,400	10,800	10,300	926,890	9,917,723,000
30/11/2017	10,300	0.20 ▲	1.98	10,100	10,500	10,100	1,043,190	10,744,857,000
29/11/2017	10,100	-0.05 ▼	-0.49	10,250	10,300	10,100	282,240	2,850,624,000
28/11/2017	10,150	0.00 ■■	0.00	10,150	10,400	10,100	378,450	3,841,267,500
27/11/2017	10,150	0.17 ▲	1.70	10,000	10,400	9,980	997,090	10,120,463,500
24/11/2017	9,980	0.28 ▲	2.89	9,700	10,000	9,670	364,330	3,636,013,400
23/11/2017	9,700	-0.01 ▼	-0.10	9,700	9,790	9,630	168,360	1,633,092,000
22/11/2017	9,710	-0.05 ▼	-0.51	9,690	9,810	9,650	162,970	1,582,438,700
21/11/2017	9,760	-0.03 ▼	-0.31	9,700	9,790	9,650	109,640	1,070,086,400
20/11/2017	9,790	0.00 ■■	0.00	9,790	9,900	9,650	11,780	115,326,200
17/11/2017	9,790	-0.06 ▼	-0.61	9,780	9,900	9,700	81,440	797,297,600
16/11/2017	9,850	0.10 ▲	1.03	9,750	9,850	9,720	133,760	1,317,536,000
15/11/2017	9,750	0.15 ▲	1.56	9,600	9,750	9,580	49,710	484,672,500
14/11/2017	9,600	-0.07 ▼	-0.72	9,700	9,700	9,520	65,490	628,704,000
13/11/2017	9,670	0.03 ▲	0.31	9,650	9,700	9,620	75,580	730,858,600
10/11/2017	9,640	-0.06 ▼	-0.62	9,700	9,740	9,630	99,540	959,565,600
09/11/2017	9,700	0.15 ▲	1.57	9,550	9,780	9,550	170,640	1,655,208,000
08/11/2017	9,550	-0.16 ▼	-1.65	9,710	9,720	9,550	120,210	1,148,005,500
07/11/2017	9,710	0.00 ■■	0.00	9,710	9,780	9,500	223,700	2,172,127,000
06/11/2017	9,710	0.01 ▲	0.10	9,700	9,810	9,500	151,360	1,469,705,600
03/11/2017	9,700	0.18 ▲	1.89	9,500	9,700	9,490	194,110	1,882,867,000
02/11/2017	9,520	-0.28 ▼	-2.86	9,790	9,850	9,520	279,670	2,662,458,400
01/11/2017	9,800	0.20 ▲	2.08	9,600	9,900	9,600	158,500	1,553,300,000
31/10/2017	9,600	0.09 ▲	0.95	9,510	9,750	9,500	198,560	1,906,176,000
30/10/2017	9,510	-0.21 ▼	-2.16	9,880	9,880	9,510	403,570	3,837,950,700
27/10/2017	9,720	-0.08 ▼	-0.82	9,950	9,950	9,680	117,930	1,146,279,600
26/10/2017	9,800	-0.20 ▼	-2.00	10,100	10,150	9,670	339,210	3,324,258,000
25/10/2017	10,000	0.00 ■■	0.00	10,000	10,100	9,920	200,940	2,009,400,000
24/10/2017	10,000	0.08 ▲	0.81	10,000	10,150	9,920	441,590	4,415,900,000
23/10/2017	9,920	-0.18 ▼	-1.78	10,150	10,200	9,920	243,390	2,414,428,800
20/10/2017	10,100	0.25 ▲	2.54	10,000	10,250	10,000	1,606,750	16,228,175,000
19/10/2017	9,850	-0.08 ▼	-0.81	9,930	9,950	9,850	71,130	700,630,500
18/10/2017	9,930	-0.07 ▼	-0.70	9,850	10,000	9,850	129,310	1,284,048,300
17/10/2017	10,000	0.15 ▲	1.52	9,950	10,200	9,720	566,280	5,662,800,000
16/10/2017	9,850	-0.05 ▼	-0.51	9,850	9,850	9,800	224,550	2,211,817,500
13/10/2017	9,900	-0.10 ▼	-1.00	10,000	10,100	9,850	483,810	4,789,719,000
12/10/2017	10,000	0.00 ■■	0.00	10,000	10,200	9,880	377,160	3,771,600,000
11/10/2017	10,000	0.00 ■■	0.00	10,200	10,400	9,900	1,085,600	10,856,000,000
10/10/2017	10,000	0.30 ▲	3.09	9,700	10,100	9,680	803,260	8,032,600,000
09/10/2017	9,700	0.18 ▲	1.89	9,520	9,700	9,520	558,380	5,416,286,000
06/10/2017	9,520	0.02 ▲	0.21	9,500	9,600	9,500	178,280	1,697,225,600
05/10/2017	9,500	-0.08 ▼	-0.84	9,690	9,690	9,500	63,930	607,335,000
04/10/2017	9,580	-0.01 ▼	-0.10	9,600	9,620	9,500	56,060	537,054,800
03/10/2017	9,590	-0.01 ▼	-0.10	9,600	9,650	9,500	46,670	447,565,300
02/10/2017	9,600	-0.01 ▼	-0.10	9,610	9,700	9,500	92,680	889,728,000
29/09/2017	9,610	0.08 ▲	0.84	9,520	9,620	9,520	95,080	913,718,800
28/09/2017	9,530	-0.09 ▼	-0.94	9,540	9,620	9,530	38,270	364,713,100
27/09/2017	9,620	0.04 ▲	0.42	9,560	9,660	9,550	45,090	433,765,800
26/09/2017	9,580	0.00 ■■	0.00	9,520	9,690	9,520	54,910	526,037,800
25/09/2017	9,580	0.01 ▲	0.10	9,510	9,690	9,510	35,990	344,784,200
22/09/2017	9,570	0.00 ■■	0.00	9,500	9,570	9,500	199,130	1,905,674,100
21/09/2017	9,570	-0.02 ▼	-0.21	9,580	9,610	9,500	150,340	1,438,753,800
20/09/2017	9,590	0.00 ■■	0.00	9,600	9,600	9,580	84,750	812,752,500
19/09/2017	9,590	0.00 ■■	0.00	9,580	9,620	9,580	126,250	1,210,737,500
18/09/2017	9,590	0.00 ■■	0.00	9,580	9,800	9,550	209,300	2,007,187,000
15/09/2017	9,590	-0.09 ▼	-0.93	9,680	9,680	9,550	124,120	1,190,310,800
14/09/2017	9,680	0.00 ■■	0.00	9,680	9,680	9,620	132,310	1,280,760,800
13/09/2017	9,680	0.07 ▲	0.73	9,670	9,700	9,610	81,140	785,435,200
12/09/2017	9,610	0.11 ▲	1.16	9,560	9,700	9,560	146,100	1,404,021,000
11/09/2017	9,500	-0.40 ▼	-4.04	9,730	9,880	9,500	305,770	2,904,815,000
08/09/2017	9,900	-0.06 ▼	-0.60	9,950	9,970	9,900	147,460	1,459,854,000
07/09/2017	9,960	0.01 ▲	0.10	9,980	9,990	9,950	111,200	1,107,552,000
06/09/2017	9,950	-0.03 ▼	-0.30	9,980	10,000	9,880	130,270	1,296,186,500
05/09/2017	9,980	0.06 ▲	0.60	9,860	9,980	9,860	121,930	1,216,861,400
01/09/2017	9,920	-0.02 ▼	-0.20	10,000	10,000	9,880	111,260	1,103,699,200
31/08/2017	9,940	0.04 ▲	0.40	9,990	10,000	9,920	131,320	1,305,320,800
30/08/2017	9,900	-0.25 ▼	-2.46	10,200	10,200	9,900	142,630	1,412,037,000
29/08/2017	10,150	0.15 ▲	1.50	10,000	10,200	9,800	468,230	4,752,534,500
28/08/2017	10,000	0.16 ▲	1.63	9,840	10,000	9,840	201,100	2,011,000,000
25/08/2017	9,840	-0.03 ▼	-0.30	9,960	9,960	9,800	128,890	1,268,277,600
24/08/2017	9,870	0.11 ▲	1.13	10,000	10,000	9,790	188,340	1,858,915,800
23/08/2017	9,760	-0.15 ▼	-1.51	9,780	9,890	9,760	112,320	1,096,243,200
22/08/2017	9,910	0.24 ▲	2.48	9,780	9,910	9,670	326,750	3,238,092,500
21/08/2017	9,670	-0.04 ▼	-0.41	9,700	9,800	9,670	159,020	1,537,723,400
18/08/2017	9,710	-0.01 ▼	-0.10	9,630	9,760	9,620	91,550	888,950,500
17/08/2017	9,720	-0.08 ▼	-0.82	9,740	9,800	9,720	108,500	1,054,620,000
16/08/2017	9,800	0.07 ▲	0.72	9,790	9,880	9,740	87,330	855,834,000
15/08/2017	9,730	-0.06 ▼	-0.61	9,790	9,880	9,730	115,000	1,118,950,000
14/08/2017	9,790	0.03 ▲	0.31	9,790	9,890	9,770	141,920	1,389,396,800
11/08/2017	9,760	-0.07 ▼	-0.71	9,800	9,840	9,600	215,340	2,101,718,400
10/08/2017	9,830	-0.02 ▼	-0.20	9,720	9,850	9,720	26,590	261,379,700
09/08/2017	9,850	-0.13 ▼	-1.30	10,000	10,000	9,780	205,010	2,019,348,500
08/08/2017	9,980	-0.07 ▼	-0.70	10,250	10,250	9,930	475,030	4,740,799,400
07/08/2017	10,050	0.17 ▲	1.72	9,880	10,200	9,850	268,730	2,700,736,500
04/08/2017	9,880	-0.02 ▼	-0.20	9,900	9,950	9,840	102,610	1,013,786,800
03/08/2017	9,900	0.13 ▲	1.33	9,870	9,970	9,780	302,140	2,991,186,000
02/08/2017	9,770	-0.05 ▼	-0.51	9,820	9,820	9,730	122,420	1,196,043,400
01/08/2017	9,820	-0.18 ▼	-1.80	9,950	9,960	9,820	176,450	1,732,739,000
31/07/2017	10,000	-0.30 ▼	-2.91	10,400	10,400	9,900	349,340	3,493,400,000
28/07/2017	10,300	0.20 ▲	1.98	10,100	10,600	10,100	610,580	6,288,974,000
27/07/2017	10,100	0.12 ▲	1.20	9,980	10,150	9,980	851,390	8,599,039,000
26/07/2017	9,980	0.21 ▲	2.15	9,770	10,000	9,770	547,470	5,463,750,600
25/07/2017	9,770	0.02 ▲	0.21	9,750	9,800	9,720	124,140	1,212,847,800
24/07/2017	9,750	0.01 ▲	0.10	9,750	9,840	9,700	438,610	4,276,447,500
21/07/2017	9,740	0.02 ▲	0.21	9,720	9,800	9,710	180,940	1,762,355,600
20/07/2017	9,720	-0.08 ▼	-0.82	9,800	9,800	9,710	135,050	1,312,686,000
19/07/2017	9,800	0.08 ▲	0.82	9,730	9,820	9,730	256,610	2,514,778,000
18/07/2017	9,720	-0.08 ▼	-0.82	9,800	9,800	9,700	175,490	1,705,762,800
17/07/2017	9,800	-0.10 ▼	-1.01	10,000	10,050	9,800	445,870	4,369,526,000
14/07/2017	9,900	-0.09 ▼	-0.90	9,860	9,980	9,860	91,050	901,395,000
13/07/2017	9,990	-0.01 ▼	-0.10	10,000	10,000	9,850	181,460	1,812,785,400
12/07/2017	10,000	0.20 ▲	2.04	9,900	10,150	9,760	256,620	2,566,200,000
11/07/2017	9,800	0.13 ▲	1.34	9,650	9,800	9,650	352,020	3,449,796,000
10/07/2017	9,670	-0.21 ▼	-2.13	9,880	9,900	9,660	260,470	2,518,744,900
07/07/2017	9,880	-0.22 ▼	-2.18	10,100	10,100	9,880	249,410	2,464,170,800
06/07/2017	10,100	-0.05 ▼	-0.49	10,050	10,300	10,050	209,230	2,113,223,000
05/07/2017	10,150	0.35 ▲	3.57	9,800	10,300	9,800	397,440	4,034,016,000
04/07/2017	9,800	-0.10 ▼	-1.01	9,900	9,920	9,750	178,260	1,746,948,000
03/07/2017	9,900	0.05 ▲	0.51	9,840	9,990	9,840	195,020	1,930,698,000
30/06/2017	9,850	-0.03 ▼	-0.30	9,820	9,900	9,810	251,790	2,480,131,500
29/06/2017	9,880	0.23 ▲	2.38	9,650	9,880	9,650	887,220	8,765,733,600
28/06/2017	9,650	-0.03 ▼	-0.31	9,650	9,700	9,650	155,750	1,502,987,500
27/06/2017	9,680	0.02 ▲	0.21	9,700	9,820	9,660	259,510	2,512,056,800
26/06/2017	9,660	-0.06 ▼	-0.62	9,700	9,750	9,650	107,930	1,042,603,800
23/06/2017	9,720	-0.06 ▼	-0.61	9,650	9,780	9,650	595,630	5,789,523,600
22/06/2017	9,780	0.00 ■■	0.00	9,780	9,850	9,750	216,970	2,121,966,600
21/06/2017	9,780	-0.08 ▼	-0.81	9,860	9,860	9,700	365,050	3,570,189,000
20/06/2017	9,860	-0.05 ▼	-0.50	9,910	9,920	9,810	285,850	2,818,481,000
19/06/2017	9,910	0.05 ▲	0.51	9,900	10,000	9,900	328,710	3,257,516,100
16/06/2017	9,860	0.16 ▲	1.65	9,800	9,890	9,740	570,970	5,629,764,200
15/06/2017	9,700	0.08 ▲	0.83	9,620	9,880	9,620	995,270	9,654,119,000
14/06/2017	9,620	0.02 ▲	0.21	9,650	9,700	9,600	184,530	1,775,178,600
13/06/2017	9,600	0.08 ▲	0.84	9,510	9,680	9,510	479,080	4,599,168,000
12/06/2017	9,520	-0.28 ▼	-2.86	9,800	9,800	9,500	637,680	6,070,713,600
09/06/2017	9,800	0.03 ▲	0.31	9,770	9,930	9,760	346,180	3,392,564,000
08/06/2017	9,770	0.23 ▲	2.41	9,520	9,950	9,510	783,530	7,655,088,100
07/06/2017	9,540	-0.16 ▼	-1.65	9,500	9,610	9,460	1,547,210	14,760,383,400
06/06/2017	9,700	-0.15 ▼	-1.52	9,850	9,850	9,690	810,110	7,858,067,000
05/06/2017	9,850	-0.25 ▼	-2.48	10,100	10,100	9,850	413,270	4,070,709,500
02/06/2017	10,100	0.00 ■■	0.00	10,150	10,150	9,900	422,330	4,265,533,000
01/06/2017	10,100	0.00 ■■	0.00	10,100	10,150	10,000	365,070	3,687,207,000
31/05/2017	10,100	0.00 ■■	0.00	10,100	10,150	10,000	390,940	3,948,494,000
30/05/2017	10,100	-0.15 ▼	-1.46	10,250	10,400	10,100	583,260	5,890,926,000
29/05/2017	10,250	0.05 ▲	0.49	10,200	10,300	10,150	611,310	6,265,927,500
26/05/2017	10,200	-0.05 ▼	-0.49	10,250	10,350	10,050	498,950	5,089,290,000
25/05/2017	10,250	0.20 ▲	1.99	10,250	10,350	10,100	842,370	8,634,292,500
24/05/2017	10,050	0.05 ▲	0.50	10,000	10,250	10,000	299,460	3,009,573,000
23/05/2017	10,000	-0.10 ▼	-0.99	10,100	10,250	9,990	890,160	8,901,600,000
22/05/2017	10,100	-0.20 ▼	-1.94	10,250	10,400	10,100	632,510	6,388,351,000
19/05/2017	10,300	0.10 ▲	0.98	10,150	10,350	10,150	358,980	3,697,494,000
18/05/2017	10,200	-0.35 ▼	-3.32	10,550	10,550	10,150	873,490	8,909,598,000
17/05/2017	10,550	0.00 ■■	0.00	10,550	10,600	10,200	610,530	6,441,091,500
16/05/2017	10,550	-0.40 ▼	-3.65	10,950	11,000	10,550	1,052,200	11,100,710,000
15/05/2017	10,950	0.35 ▲	3.30	10,600	11,000	10,600	1,917,650	20,998,267,500
09/05/2017	10,400	0.05 ▲	0.48	10,350	10,850	10,200	1,942,740	20,204,496,000
08/05/2017	10,350	0.66 ▲	6.81	9,690	10,350	9,690	1,224,930	12,678,025,500
05/05/2017	9,690	0.31 ▲	3.30	9,380	9,750	9,380	580,510	5,625,141,900
04/05/2017	9,380	0.08 ▲	0.86	9,300	9,400	9,280	433,700	4,068,106,000
03/05/2017	9,300	-0.01 ▼	-0.11	9,380	9,380	9,250	159,230	1,480,839,000
28/04/2017	9,310	-0.19 ▼	-2.00	9,490	9,490	9,310	158,850	1,478,893,500
27/04/2017	9,500	0.19 ▲	2.04	9,310	9,680	9,310	188,250	1,788,375,000
26/04/2017	9,310	0.01 ▲	0.11	9,370	9,370	9,300	201,250	1,873,637,500
25/04/2017	9,300	0.06 ▲	0.65	9,290	9,350	9,200	248,730	2,313,189,000
24/04/2017	9,240	-0.13 ▼	-1.39	9,370	9,400	9,240	579,890	5,358,183,600
21/04/2017	9,370	-0.27 ▼	-2.80	9,600	9,680	9,370	182,030	1,705,621,100
20/04/2017	9,640	-0.03 ▼	-0.31	9,690	9,700	9,510	214,740	2,070,093,600
19/04/2017	9,670	0.13 ▲	1.36	9,530	9,720	9,460	216,310	2,091,717,700
18/04/2017	9,540	-0.19 ▼	-1.95	9,520	9,850	9,500	638,490	6,091,194,600
17/04/2017	9,730	-0.47 ▼	-4.61	10,200	10,200	9,700	973,550	9,472,641,500
14/04/2017	10,200	-0.30 ▼	-2.86	10,400	10,400	10,000	427,660	4,362,132,000
13/04/2017	10,500	-0.10 ▼	-0.94	10,500	10,650	10,500	672,720	7,063,560,000
12/04/2017	10,600	0.25 ▲	2.42	10,400	10,700	10,400	1,373,500	14,559,100,000
11/04/2017	10,350	0.35 ▲	3.50	10,000	10,450	10,000	796,600	8,244,810,000
10/04/2017	10,000	-0.10 ▼	-0.99	10,100	10,200	9,960	250,570	2,505,700,000
07/04/2017	10,100	0.22 ▲	2.23	9,810	10,250	9,810	435,010	4,393,601,000
05/04/2017	9,880	-0.07 ▼	-0.70	9,950	9,990	9,880	480,280	4,745,166,400
04/04/2017	9,950	-0.15 ▼	-1.49	10,000	10,100	9,950	378,700	3,768,065,000
03/04/2017	10,100	0.22 ▲	2.23	10,000	10,100	9,890	415,000	4,191,500,000
31/03/2017	9,880	-0.22 ▼	-2.18	10,100	10,100	9,880	403,510	3,986,678,800
30/03/2017	10,100	-0.05 ▼	-0.49	10,200	10,250	10,100	312,190	3,153,119,000
29/03/2017	10,150	0.00 ■■	0.00	10,150	10,150	10,000	229,020	2,324,553,000
28/03/2017	10,150	-0.05 ▼	-0.49	10,100	10,200	9,950	388,150	3,939,722,500
27/03/2017	10,200	0.00 ■■	0.00	10,250	10,250	10,000	410,920	4,191,384,000
24/03/2017	10,200	0.05 ▲	0.49	10,250	10,300	10,000	722,700	7,371,540,000
23/03/2017	10,150	-0.15 ▼	-1.46	10,250	10,450	10,100	763,980	7,754,397,000
22/03/2017	10,300	-0.35 ▼	-3.29	10,650	10,700	10,250	890,790	9,175,137,000
21/03/2017	10,650	-0.20 ▼	-1.84	10,800	10,800	10,550	568,280	6,052,182,000
20/03/2017	10,850	0.10 ▲	0.93	10,800	10,900	10,700	513,420	5,570,607,000
17/03/2017	10,750	0.15 ▲	1.42	10,700	10,900	10,650	597,560	6,423,770,000
16/03/2017	10,600	0.20 ▲	1.92	10,400	10,650	10,400	428,700	4,544,220,000
15/03/2017	10,400	0.00 ■■	0.00	10,400	10,650	10,350	548,430	5,703,672,000
14/03/2017	10,400	-0.20 ▼	-1.89	10,600	10,800	10,400	848,600	8,825,440,000
13/03/2017	10,600	-0.20 ▼	-1.85	10,550	10,800	10,500	776,370	8,229,522,000
10/03/2017	10,800	-0.20 ▼	-1.82	10,800	11,050	10,750	592,160	6,395,328,000
09/03/2017	11,000	-0.10 ▼	-0.90	11,000	11,050	10,700	894,850	9,843,350,000
08/03/2017	11,100	0.05 ▲	0.45	11,200	11,350	10,900	771,760	8,566,536,000
07/03/2017	11,050	0.65 ▲	6.25	10,550	11,100	10,500	3,064,630	33,864,161,500
06/03/2017	10,400	0.25 ▲	2.46	10,200	10,450	10,000	1,007,440	10,477,376,000
03/03/2017	10,150	-0.05 ▼	-0.49	10,200	10,200	10,050	81,780	830,067,000
02/03/2017	10,200	0.00 ■■	0.00	10,300	10,350	10,150	168,720	1,720,944,000
01/03/2017	10,200	0.20 ▲	2.00	10,200	10,200	10,000	264,650	2,699,430,000
28/02/2017	10,000	-0.35 ▼	-3.38	10,450	10,500	10,000	628,360	6,283,600,000
27/02/2017	10,350	0.10 ▲	0.98	10,250	10,600	10,250	364,220	3,769,677,000
24/02/2017	10,250	-0.15 ▼	-1.44	10,400	10,500	10,200	329,190	3,374,197,500
23/02/2017	10,400	0.15 ▲	1.46	10,150	10,400	10,000	603,640	6,277,856,000
22/02/2017	10,250	-0.20 ▼	-1.91	10,450	10,650	10,250	619,790	6,352,847,500
21/02/2017	10,450	0.10 ▲	0.97	10,350	10,700	10,350	596,980	6,238,441,000
20/02/2017	10,350	0.65 ▲	6.70	9,700	10,350	9,700	960,130	9,937,345,500
17/02/2017	9,700	0.20 ▲	2.11	9,650	9,700	9,400	273,480	2,652,756,000
16/02/2017	9,500	-0.16 ▼	-1.66	9,700	9,700	9,500	165,660	1,573,770,000
15/02/2017	9,660	0.00 ■■	0.00	9,660	9,800	9,650	151,510	1,463,586,600
14/02/2017	9,660	0.30 ▲	3.21	9,360	9,800	9,360	663,000	6,404,580,000
13/02/2017	9,360	0.11 ▲	1.19	9,220	9,390	9,220	118,090	1,105,322,400
10/02/2017	9,250	-0.06 ▼	-0.64	9,210	9,390	9,210	141,520	1,309,060,000
09/02/2017	9,310	0.01 ▲	0.11	9,230	9,390	9,230	137,020	1,275,656,200
08/02/2017	9,300	-0.10 ▼	-1.06	9,300	9,390	9,250	145,450	1,352,685,000
07/02/2017	9,400	0.25 ▲	2.73	9,160	9,400	9,160	174,910	1,644,154,000
06/02/2017	9,150	0.02 ▲	0.22	9,140	9,230	9,140	109,980	1,006,317,000
03/02/2017	9,130	-0.08 ▼	-0.87	9,230	9,230	9,130	84,630	772,671,900
02/02/2017	9,210	0.01 ▲	0.11	9,200	9,380	9,200	94,710	872,279,100
25/01/2017	9,200	-0.01 ▼	-0.11	9,200	9,220	9,140	85,300	784,760,000
24/01/2017	9,210	0.10 ▲	1.10	9,140	9,210	9,100	145,870	1,343,462,700
23/01/2017	9,110	0.05 ▲	0.55	9,100	9,220	9,100	143,080	1,303,458,800
20/01/2017	9,060	0.06 ▲	0.67	9,000	9,100	9,000	207,830	1,882,939,800
19/01/2017	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	101,700	915,300,000
18/01/2017	9,100	-0.06 ▼	-0.66	9,150	9,160	8,810	76,890	699,699,000
17/01/2017	9,160	0.00 ■■	0.00	9,160	9,180	9,150	50,930	466,518,800
16/01/2017	9,160	-0.04 ▼	-0.43	9,200	9,200	9,150	102,110	935,327,600
13/01/2017	9,200	0.04 ▲	0.44	9,170	9,300	9,170	97,750	899,300,000
12/01/2017	9,160	0.01 ▲	0.11	9,150	9,200	9,140	122,690	1,123,840,400
11/01/2017	9,150	0.00 ■■	0.00	9,150	9,190	9,120	109,050	997,807,500
10/01/2017	9,150	-0.05 ▼	-0.54	9,300	9,300	9,130	150,110	1,373,506,500
09/01/2017	9,200	-0.14 ▼	-1.50	9,150	9,340	9,120	109,450	1,006,940,000
06/01/2017	9,340	0.19 ▲	2.08	9,190	9,350	9,090	100,590	939,510,600
05/01/2017	9,150	0.15 ▲	1.67	9,000	9,150	8,890	125,400	1,147,410,000
04/01/2017	9,000	0.08 ▲	0.90	8,850	9,140	8,850	62,240	560,160,000
03/01/2017	8,920	-0.48 ▼	-5.11	9,400	9,500	8,910	121,540	1,084,136,800
30/12/2016	9,400	0.30 ▲	3.30	9,100	9,400	8,820	124,030	1,165,882,000
29/12/2016	9,100	0.50 ▲	5.81	8,800	9,100	8,630	151,960	1,382,836,000
28/12/2016	8,600	-0.25 ▼	-2.82	8,850	8,850	8,600	181,250	1,558,750,000
27/12/2016	8,850	0.02 ▲	0.23	8,700	8,870	8,700	75,990	672,511,500
26/12/2016	8,830	0.06 ▲	0.68	8,630	8,830	8,630	70,550	622,956,500
23/12/2016	8,770	-0.06 ▼	-0.68	8,700	8,770	8,550	57,670	505,765,900
22/12/2016	8,830	-0.04 ▼	-0.45	8,800	8,850	8,600	43,200	381,456,000
21/12/2016	8,870	0.07 ▲	0.80	8,800	8,870	8,750	44,960	398,795,200
20/12/2016	8,800	0.00 ■■	0.00	8,880	8,900	8,760	52,690	463,672,000
19/12/2016	8,800	0.10 ▲	1.15	8,800	9,000	8,800	170,640	1,501,632,000
16/12/2016	8,700	0.20 ▲	2.35	8,450	8,800	8,450	61,590	535,833,000
15/12/2016	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	53,900	458,150,000
14/12/2016	8,700	0.20 ▲	2.35	8,200	8,700	8,200	54,540	474,498,000
13/12/2016	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	111,300	946,050,000
12/12/2016	8,800	0.00 ■■	0.00	9,000	9,000	8,700	59,560	524,128,000
09/12/2016	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	71,080	625,504,000
08/12/2016	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	140,570	1,251,073,000
07/12/2016	9,000	0.00 ■■	0.00	9,000	9,050	8,990	121,930	1,097,370,000
06/12/2016	9,000	-0.12 ▼	-1.32	9,280	9,280	9,000	151,890	1,367,010,000
05/12/2016	9,120	0.02 ▲	0.22	9,200	9,300	9,100	133,910	1,221,259,200
02/12/2016	9,100	-0.14 ▼	-1.52	9,240	9,310	9,100	139,050	1,265,355,000
01/12/2016	9,240	0.00 ■■	0.00	9,240	9,300	9,230	159,540	1,474,149,600
30/11/2016	9,240	-0.01 ▼	-0.11	9,260	9,270	9,220	129,390	1,195,563,600
29/11/2016	9,250	-0.01 ▼	-0.11	9,300	9,310	9,210	156,730	1,449,752,500
28/11/2016	9,260	-0.18 ▼	-1.91	9,440	9,450	9,200	212,930	1,971,731,800
25/11/2016	9,440	-0.01 ▼	-0.11	9,450	9,500	9,440	131,360	1,240,038,400
24/11/2016	9,450	0.03 ▲	0.32	9,420	9,490	9,420	102,490	968,530,500
23/11/2016	9,420	-0.08 ▼	-0.84	9,550	9,550	9,410	129,080	1,215,933,600
22/11/2016	9,500	0.10 ▲	1.06	9,410	9,540	9,400	141,890	1,347,955,000
21/11/2016	9,400	-0.16 ▼	-1.67	9,500	9,530	9,400	188,730	1,774,062,000
18/11/2016	9,560	-0.11 ▼	-1.14	9,670	9,690	9,560	198,700	1,899,572,000
17/11/2016	9,670	-0.22 ▼	-2.22	9,890	9,940	9,670	134,910	1,304,579,700
16/11/2016	9,890	0.30 ▲	3.13	9,640	10,000	9,560	190,250	1,881,572,500
15/11/2016	9,590	0.09 ▲	0.95	9,600	9,630	9,520	88,550	849,194,500
14/11/2016	9,500	0.05 ▲	0.53	9,510	9,630	9,500	89,890	853,955,000
11/11/2016	9,450	-0.05 ▼	-0.53	9,620	9,620	9,450	181,730	1,717,348,500
10/11/2016	9,500	0.05 ▲	0.53	9,450	9,550	9,420	206,700	1,963,650,000
09/11/2016	9,450	-0.05 ▼	-0.53	9,500	9,550	9,350	149,350	1,411,357,500
08/11/2016	9,500	0.00 ■■	0.00	9,500	9,550	9,490	76,860	730,170,000
07/11/2016	9,500	0.07 ▲	0.74	9,580	9,590	9,500	107,000	1,016,500,000
04/11/2016	9,430	0.03 ▲	0.32	9,400	9,450	9,400	125,160	1,180,258,800
03/11/2016	9,400	-0.10 ▼	-1.05	9,500	9,560	9,350	396,120	3,723,528,000
02/11/2016	9,500	-0.01 ▼	-0.11	9,510	9,600	9,500	147,150	1,397,925,000
01/11/2016	9,510	-0.09 ▼	-0.94	9,650	9,650	9,500	184,330	1,752,978,300
31/10/2016	9,600	0.09 ▲	0.95	9,650	9,650	9,500	110,040	1,056,384,000
28/10/2016	9,510	0.01 ▲	0.11	9,500	9,700	9,500	65,120	619,291,200
27/10/2016	9,500	-0.08 ▼	-0.84	9,680	9,680	9,500	172,930	1,642,835,000
26/10/2016	9,580	0.08 ▲	0.84	9,500	9,650	9,500	277,100	2,654,618,000
25/10/2016	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	134,710	1,279,745,000
24/10/2016	9,700	0.11 ▲	1.15	9,590	9,750	9,580	113,270	1,098,719,000
21/10/2016	9,590	-0.34 ▼	-3.42	9,900	9,900	9,570	146,210	1,402,153,900
20/10/2016	9,930	-0.07 ▼	-0.70	10,000	10,100	9,930	150,440	1,493,869,200
19/10/2016	10,000	-0.20 ▼	-1.96	10,200	10,250	9,990	163,930	1,639,300,000
18/10/2016	10,200	0.35 ▲	3.55	9,850	10,350	9,800	326,220	3,327,444,000
17/10/2016	9,850	0.00 ■■	0.00	9,800	9,990	9,800	198,390	1,954,141,500
14/10/2016	9,850	-0.05 ▼	-0.51	9,900	9,930	9,850	213,990	2,107,801,500
13/10/2016	9,900	-0.08 ▼	-0.80	9,980	10,000	9,850	142,540	1,411,146,000
12/10/2016	9,980	0.23 ▲	2.36	9,750	9,980	9,750	264,470	2,639,410,600
11/10/2016	9,750	0.26 ▲	2.74	9,550	9,750	9,500	332,640	3,243,240,000
10/10/2016	9,490	0.19 ▲	2.04	9,300	9,600	9,300	503,210	4,775,462,900
07/10/2016	9,300	-0.05 ▼	-0.53	9,300	9,400	9,270	138,180	1,285,074,000
06/10/2016	9,350	-0.05 ▼	-0.53	9,340	9,420	9,220	263,060	2,459,611,000
05/10/2016	9,400	0.00 ■■	0.00	9,400	9,420	9,370	494,530	4,648,582,000
04/10/2016	9,400	-0.18 ▼	-1.88	9,590	9,590	9,400	406,080	3,817,152,000
03/10/2016	9,580	0.18 ▲	1.91	9,400	9,600	9,250	625,110	5,988,553,800
30/09/2016	9,400	0.45 ▲	5.03	9,050	9,440	9,050	655,790	6,164,426,000
29/09/2016	8,950	0.16 ▲	1.82	8,800	8,950	8,780	368,830	3,301,028,500
28/09/2016	8,790	0.09 ▲	1.03	8,700	8,800	8,690	168,800	1,483,752,000
27/09/2016	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	252,400	2,195,880,000
26/09/2016	8,900	-0.09 ▼	-1.00	8,910	9,000	8,780	156,840	1,395,876,000
23/09/2016	8,990	0.04 ▲	0.45	9,050	9,050	8,970	165,220	1,485,327,800
22/09/2016	8,950	0.05 ▲	0.56	9,000	9,090	8,950	240,740	2,154,623,000
21/09/2016	8,900	0.00 ■■	0.00	8,810	9,100	8,810	357,910	3,185,399,000
20/09/2016	8,900	0.05 ▲	0.56	8,900	9,000	8,810	332,740	2,961,386,000
19/09/2016	8,850	-0.15 ▼	-1.67	9,000	9,010	8,700	369,170	3,267,154,500
16/09/2016	9,000	-0.10 ▼	-1.10	9,200	9,200	8,950	210,670	1,896,030,000
15/09/2016	9,100	-0.05 ▼	-0.55	9,400	9,400	9,060	121,040	1,101,464,000
14/09/2016	9,150	-0.13 ▼	-1.40	9,280	9,320	9,150	148,010	1,354,291,500
13/09/2016	9,280	-0.06 ▼	-0.64	9,320	9,400	9,280	211,640	1,964,019,200
12/09/2016	9,340	-0.06 ▼	-0.64	9,400	9,450	9,300	86,590	808,750,600
09/09/2016	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	141,880	1,333,672,000
08/09/2016	9,500	0.10 ▲	1.06	9,400	9,500	9,400	65,140	618,830,000
07/09/2016	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	107,510	1,010,594,000
06/09/2016	9,500	0.10 ▲	1.06	9,500	9,600	9,400	234,900	2,231,550,000
05/09/2016	9,400	0.00 ■■	0.00	9,500	9,600	9,400	202,530	1,903,782,000
01/09/2016	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	151,840	1,427,296,000
31/08/2016	9,500	0.00 ■■	0.00	9,600	9,700	9,500	117,320	1,114,540,000
30/08/2016	9,500	0.30 ▲	3.26	9,500	9,700	9,400	376,570	3,577,415,000
29/08/2016	9,200	-0.30 ▼	-3.16	9,500	9,600	9,200	248,910	2,289,972,000
26/08/2016	9,500	0.10 ▲	1.06	9,400	9,600	9,400	194,320	1,846,040,000
25/08/2016	9,400	-0.20 ▼	-2.08	9,500	9,700	9,400	190,550	1,791,170,000
24/08/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	111,220	1,067,712,000
23/08/2016	9,700	0.20 ▲	2.11	9,600	9,700	9,500	83,960	814,412,000
22/08/2016	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	231,460	2,198,870,000
19/08/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,600	223,930	2,172,121,000
18/08/2016	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	218,900	2,123,330,000
17/08/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,700	265,710	2,603,958,000
16/08/2016	9,800	0.00 ■■	0.00	9,900	9,900	9,700	444,050	4,351,690,000
15/08/2016	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	167,760	1,644,048,000
12/08/2016	10,000	0.10 ▲	1.01	9,900	10,100	9,800	227,710	2,277,100,000
11/08/2016	9,900	0.20 ▲	2.06	9,700	10,000	9,700	335,270	3,319,173,000
10/08/2016	9,700	0.10 ▲	1.04	9,600	9,800	9,600	210,980	2,046,506,000
09/08/2016	9,600	-0.10 ▼	-1.03	9,600	9,800	9,600	184,950	1,775,520,000
08/08/2016	9,700	0.20 ▲	2.11	9,600	9,700	9,500	244,570	2,372,329,000
05/08/2016	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	198,200	1,882,900,000
04/08/2016	9,600	0.00 ■■	0.00	9,700	9,800	9,600	309,210	2,968,416,000
03/08/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	419,430	4,026,528,000
02/08/2016	9,700	-0.30 ▼	-3.00	10,000	10,000	9,600	633,510	6,145,047,000
01/08/2016	10,000	0.00 ■■	0.00	10,000	10,100	10,000	476,360	4,763,600,000
29/07/2016	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	675,320	6,753,200,000
28/07/2016	10,200	0.00 ■■	0.00	10,300	10,300	10,100	235,960	2,406,792,000
27/07/2016	10,200	-0.10 ▼	-0.97	10,400	10,400	10,100	208,610	2,127,822,000
26/07/2016	10,300	0.00 ■■	0.00	10,300	10,400	10,000	466,660	4,806,598,000
25/07/2016	10,300	-0.20 ▼	-1.90	10,400	10,500	10,300	183,020	1,885,106,000
22/07/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,300	515,000	5,407,500,000
21/07/2016	10,400	0.10 ▲	0.97	10,300	10,600	10,300	575,950	5,989,880,000
20/07/2016	10,300	-0.10 ▼	-0.96	10,300	10,500	10,300	130,000	1,339,000,000
19/07/2016	10,400	0.00 ■■	0.00	10,500	10,800	10,200	663,480	6,900,192,000
18/07/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,200	300,000	3,120,000,000
15/07/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,300	278,830	2,899,832,000
14/07/2016	10,400	-0.20 ▼	-1.89	10,600	10,800	10,400	339,430	3,530,072,000
13/07/2016	10,600	0.10 ▲	0.95	10,600	10,800	10,500	285,240	3,023,544,000
12/07/2016	10,500	0.20 ▲	1.94	10,300	10,500	10,300	363,560	3,817,380,000
11/07/2016	10,300	-0.50 ▼	-4.63	10,800	10,900	10,300	426,310	4,390,993,000
08/07/2016	10,800	-0.10 ▼	-0.92	10,800	11,100	10,800	493,700	5,331,960,000
07/07/2016	10,900	0.10 ▲	0.93	11,000	11,300	10,900	668,410	7,285,669,000
06/07/2016	10,800	0.10 ▲	0.93	10,600	11,000	10,600	458,810	4,955,148,000
05/07/2016	10,700	0.00 ■■	0.00	10,700	11,100	10,700	980,880	10,495,416,000
04/07/2016	10,700	0.40 ▲	3.88	10,400	10,900	10,300	763,360	8,167,952,000
01/07/2016	10,300	0.00 ■■	0.00	10,300	10,500	10,300	444,520	4,578,556,000
30/06/2016	10,300	0.00 ■■	0.00	10,500	10,500	10,200	297,120	3,060,336,000
29/06/2016	10,300	0.00 ■■	0.00	10,200	10,500	10,200	562,990	5,798,797,000
28/06/2016	10,300	0.10 ▲	0.98	10,100	10,300	10,100	194,990	2,008,397,000
27/06/2016	10,200	-0.40 ▼	-3.77	10,300	10,400	10,000	399,360	4,073,472,000
24/06/2016	10,600	-0.30 ▼	-2.75	10,800	10,900	10,200	1,398,910	14,828,446,000
23/06/2016	10,900	0.40 ▲	3.81	10,600	11,000	10,600	357,140	3,892,826,000
22/06/2016	10,500	0.00 ■■	0.00	10,500	10,700	10,400	187,100	1,964,550,000
21/06/2016	10,500	-0.20 ▼	-1.87	10,700	10,800	10,400	556,440	5,842,620,000
20/06/2016	10,700	-0.30 ▼	-2.73	11,000	11,100	10,700	748,850	8,012,695,000
17/06/2016	11,000	-0.30 ▼	-2.65	11,300	11,300	11,000	495,610	5,451,710,000
16/06/2016	11,300	-0.10 ▼	-0.88	11,500	11,500	11,200	278,510	3,147,163,000
15/06/2016	11,400	0.20 ▲	1.79	11,300	11,500	11,100	534,330	6,091,362,000
14/06/2016	11,200	-0.10 ▼	-0.88	11,300	11,400	11,100	526,770	5,899,824,000
13/06/2016	11,300	-0.30 ▼	-2.59	11,500	11,600	11,300	423,140	4,781,482,000
10/06/2016	11,600	-0.10 ▼	-0.85	11,600	11,700	11,400	439,750	5,101,100,000
09/06/2016	11,700	0.20 ▲	1.74	11,600	11,800	11,300	718,140	8,402,238,000
08/06/2016	11,500	-0.10 ▼	-0.86	11,700	11,700	11,500	631,050	7,257,075,000
07/06/2016	11,600	0.00 ■■	0.00	11,500	11,800	11,300	751,390	8,716,124,000
06/06/2016	11,600	-0.30 ▼	-2.52	11,800	11,900	11,400	874,420	10,143,272,000
03/06/2016	11,900	0.00 ■■	0.00	11,800	12,200	11,700	1,231,510	14,654,969,000
02/06/2016	11,900	0.40 ▲	3.48	11,500	12,000	11,300	2,252,440	26,804,036,000
01/06/2016	11,500	0.50 ▲	4.55	11,100	11,600	11,000	1,436,580	16,520,670,000
31/05/2016	11,000	0.00 ■■	0.00	11,100	11,200	10,900	838,850	9,227,350,000
30/05/2016	11,000	0.60 ▲	5.77	10,500	11,100	10,500	1,726,640	18,993,040,000
27/05/2016	10,400	0.00 ■■	0.00	10,500	10,600	10,300	436,090	4,535,336,000
26/05/2016	10,400	0.10 ▲	0.97	10,400	10,500	10,300	330,280	3,434,912,000
25/05/2016	10,300	0.00 ■■	0.00	10,400	10,600	10,300	352,070	3,626,321,000
24/05/2016	10,300	0.20 ▲	1.98	10,200	10,600	10,100	697,380	7,183,014,000
23/05/2016	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	193,610	1,955,461,000
20/05/2016	10,200	-0.10 ▼	-0.97	10,200	10,400	10,200	103,300	1,053,660,000
19/05/2016	10,300	-0.20 ▼	-1.90	10,600	10,600	10,200	233,670	2,406,801,000
18/05/2016	10,500	0.50 ▲	5.00	10,000	10,600	9,900	1,015,190	10,659,495,000
17/05/2016	10,000	0.10 ▲	1.01	9,900	10,000	9,800	220,930	2,209,300,000
16/05/2016	9,900	0.10 ▲	1.02	9,800	9,900	9,700	256,510	2,539,449,000
13/05/2016	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	212,830	2,085,734,000
12/05/2016	10,100	0.20 ▲	2.02	9,900	10,100	9,900	366,060	3,697,206,000
11/05/2016	9,900	0.10 ▲	1.02	9,900	9,900	9,800	201,020	1,990,098,000
10/05/2016	9,800	0.00 ■■	0.00	9,800	9,900	9,800	143,190	1,403,262,000
09/05/2016	9,800	0.00 ■■	0.00	9,900	9,900	9,800	267,420	2,620,716,000
06/05/2016	9,800	-0.10 ▼	-1.01	9,900	10,000	9,700	239,350	2,345,630,000
05/05/2016	9,900	0.30 ▲	3.12	9,600	10,000	9,600	330,700	3,273,930,000
04/05/2016	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	223,480	2,145,408,000
29/04/2016	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	269,970	2,645,706,000
28/04/2016	9,900	0.10 ▲	1.02	9,900	10,000	9,700	316,780	3,136,122,000
27/04/2016	9,800	-0.20 ▼	-2.00	10,100	10,100	9,800	319,070	3,126,886,000
26/04/2016	10,000	0.00 ■■	0.00	10,100	10,100	9,900	450,020	4,500,200,000
25/04/2016	10,000	-0.10 ▼	-0.99	10,200	10,300	10,000	472,850	4,728,500,000
22/04/2016	10,100	0.50 ▲	5.21	9,600	10,100	9,400	722,740	7,299,674,000
21/04/2016	9,600	0.00 ■■	0.00	9,600	9,800	9,500	233,460	2,241,216,000
20/04/2016	9,600	-0.20 ▼	-2.04	9,700	9,800	9,500	583,450	5,601,120,000
19/04/2016	9,800	-0.10 ▼	-1.01	9,900	10,000	9,700	361,520	3,542,896,000
15/04/2016	9,900	-0.20 ▼	-1.98	10,100	10,300	9,800	603,190	5,971,581,000
14/04/2016	10,100	0.60 ▲	6.32	9,500	10,100	9,500	1,714,930	17,320,793,000
13/04/2016	9,500	0.00 ■■	0.00	9,600	9,600	9,400	519,890	4,938,955,000
12/04/2016	9,500	-0.70 ▼	-6.86	10,200	10,200	9,500	2,022,860	19,217,170,000
11/04/2016	10,200	-0.70 ▼	-6.42	10,600	10,700	10,200	876,590	8,941,218,000
08/04/2016	10,900	0.40 ▲	3.81	10,400	10,900	10,300	369,710	4,029,839,000
07/04/2016	10,500	0.40 ▲	3.96	10,200	10,500	10,200	945,060	9,923,130,000
06/04/2016	10,100	-0.20 ▼	-1.94	10,300	10,400	9,900	461,360	4,659,736,000
05/04/2016	10,300	0.00 ■■	0.00	10,400	10,400	10,000	550,330	5,668,399,000
04/04/2016	10,300	-0.30 ▼	-2.83	10,500	10,600	10,300	163,080	1,679,724,000
01/04/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	234,930	2,490,258,000
31/03/2016	10,500	-0.20 ▼	-1.87	10,700	10,900	10,500	1,203,350	12,635,175,000
30/03/2016	10,700	-0.20 ▼	-1.83	10,900	10,900	10,600	92,020	984,614,000
29/03/2016	10,900	-0.10 ▼	-0.91	10,900	10,900	10,600	663,370	7,230,733,000
28/03/2016	11,000	0.10 ▲	0.92	10,900	11,000	10,700	1,068,630	11,754,930,000
25/03/2016	10,900	0.00 ■■	0.00	10,800	10,900	10,600	428,440	4,669,996,000
24/03/2016	10,900	-0.40 ▼	-3.54	11,200	11,200	10,800	531,880	5,797,492,000
23/03/2016	11,300	0.10 ▲	0.89	11,200	11,300	10,800	599,410	6,773,333,000
22/03/2016	11,200	-0.30 ▼	-2.61	11,400	11,400	11,000	452,380	5,066,656,000
21/03/2016	11,500	-0.10 ▼	-0.86	11,600	11,600	11,200	271,260	3,119,490,000
18/03/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,400	217,120	2,518,592,000
17/03/2016	11,700	0.10 ▲	0.86	11,500	11,700	11,400	606,770	7,099,209,000
16/03/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,400	312,760	3,628,016,000
15/03/2016	11,600	-0.10 ▼	-0.85	11,500	11,600	11,400	428,700	4,972,920,000
14/03/2016	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	314,120	3,675,204,000
11/03/2016	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	169,710	2,002,578,000
10/03/2016	12,000	0.00 ■■	0.00	11,900	12,000	11,900	102,350	1,228,200,000
09/03/2016	12,000	0.00 ■■	0.00	12,000	12,000	11,900	187,930	2,255,160,000
08/03/2016	12,000	0.00 ■■	0.00	12,100	12,100	11,800	196,500	2,358,000,000
07/03/2016	12,000	0.00 ■■	0.00	11,900	12,000	11,600	219,810	2,637,720,000
04/03/2016	12,000	0.00 ■■	0.00	11,900	12,000	11,900	15,440	185,280,000
03/03/2016	12,000	0.00 ■■	0.00	12,000	12,000	11,900	56,460	677,520,000
02/03/2016	12,000	-0.30 ▼	-2.44	12,200	12,200	12,000	210,450	2,525,400,000
01/03/2016	12,300	0.30 ▲	2.50	12,000	12,300	11,900	136,360	1,677,228,000
29/02/2016	12,000	0.10 ▲	0.84	11,900	12,000	11,700	160,650	1,927,800,000
26/02/2016	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	511,900	6,091,610,000
25/02/2016	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	126,020	1,512,240,000
24/02/2016	12,100	-0.10 ▼	-0.82	12,100	12,200	12,000	146,480	1,772,408,000
23/02/2016	12,200	-0.10 ▼	-0.81	12,300	12,300	12,100	125,200	1,527,440,000
22/02/2016	12,300	0.20 ▲	1.65	12,100	12,300	12,000	265,330	3,263,559,000
19/02/2016	12,100	-0.10 ▼	-0.82	12,100	12,300	12,100	79,390	960,619,000
18/02/2016	12,200	-0.10 ▼	-0.81	12,200	12,300	12,100	81,890	999,058,000
17/02/2016	12,300	-0.10 ▼	-0.81	12,400	12,400	12,100	42,630	524,349,000
16/02/2016	12,400	0.10 ▲	0.81	12,100	12,400	12,100	99,090	1,228,716,000
15/02/2016	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	32,860	404,178,000
05/02/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,200	308,160	3,821,184,000
04/02/2016	12,400	0.30 ▲	2.48	12,200	12,400	12,100	314,210	3,896,204,000
03/02/2016	12,100	0.00 ■■	0.00	12,100	12,500	11,900	373,960	4,524,916,000
02/02/2016	12,100	-0.50 ▼	-3.97	12,600	12,600	12,100	278,770	3,373,117,000
01/02/2016	12,600	0.30 ▲	2.44	12,300	12,800	12,300	331,170	4,172,742,000
29/01/2016	12,300	-0.30 ▼	-2.38	12,600	12,600	12,300	437,090	5,376,207,000
28/01/2016	12,600	0.00 ■■	0.00	12,600	12,800	12,500	407,400	5,133,240,000
27/01/2016	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	408,610	5,148,486,000
26/01/2016	12,700	0.00 ■■	0.00	12,600	12,700	12,300	377,040	4,788,408,000
25/01/2016	12,700	0.50 ▲	4.10	12,200	13,000	12,200	394,470	5,009,769,000
22/01/2016	12,200	0.00 ■■	0.00	12,200	12,200	11,900	405,590	4,948,198,000
21/01/2016	12,200	0.10 ▲	0.83	12,100	12,200	12,000	473,590	5,777,798,000
20/01/2016	12,100	-0.10 ▼	-0.82	12,200	12,200	11,900	343,050	4,150,905,000
19/01/2016	12,200	0.20 ▲	1.67	12,000	12,300	11,900	111,820	1,364,204,000
18/01/2016	12,000	-0.80 ▼	-6.25	12,700	12,700	12,000	297,690	3,572,280,000
15/01/2016	12,800	-0.50 ▼	-3.76	13,200	13,200	12,800	340,890	4,363,392,000
14/01/2016	13,300	0.40 ▲	3.10	12,800	13,400	12,300	581,110	7,728,763,000
13/01/2016	12,900	0.50 ▲	4.03	12,400	13,200	12,300	1,053,440	13,589,376,000
12/01/2016	12,400	0.20 ▲	1.64	12,200	12,400	12,100	439,220	5,446,328,000
11/01/2016	12,200	-0.10 ▼	-0.81	12,300	12,300	12,100	442,310	5,396,182,000
08/01/2016	12,300	0.30 ▲	2.50	12,000	12,300	11,900	391,370	4,813,851,000
07/01/2016	12,000	-0.30 ▼	-2.44	12,300	12,400	11,900	352,710	4,232,520,000
06/01/2016	12,300	0.10 ▲	0.82	12,200	12,400	12,100	465,980	5,731,554,000
05/01/2016	12,200	-0.20 ▼	-1.61	12,300	12,300	12,200	340,240	4,150,928,000
04/01/2016	12,400	-0.10 ▼	-0.80	12,500	12,500	12,200	226,870	2,813,188,000
31/12/2015	12,500	0.00 ■■	0.00	12,500	12,600	12,400	399,350	4,991,875,000
30/12/2015	12,500	0.10 ▲	0.81	12,400	12,700	12,300	190,500	2,381,250,000
29/12/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,000	390,160	4,837,984,000
28/12/2015	12,300	-0.10 ▼	-0.81	12,400	12,400	12,100	285,220	3,508,206,000
25/12/2015	12,400	-0.60 ▼	-4.62	12,900	13,200	12,200	617,230	7,653,652,000
24/12/2015	13,000	-0.10 ▼	-0.76	13,100	13,100	12,800	384,730	5,001,490,000
23/12/2015	13,100	0.00 ■■	0.00	13,100	13,100	12,900	388,600	5,090,660,000
22/12/2015	13,100	-0.10 ▼	-0.76	13,100	13,100	12,900	365,830	4,792,373,000
21/12/2015	13,200	-0.10 ▼	-0.75	13,300	13,300	12,900	456,180	6,021,576,000
18/12/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,000	443,500	5,898,550,000
17/12/2015	13,300	0.10 ▲	0.76	13,200	13,300	13,000	367,450	4,887,085,000
16/12/2015	13,200	0.10 ▲	0.76	13,100	13,500	13,000	590,800	7,798,560,000
15/12/2015	13,100	0.00 ■■	0.00	13,100	13,100	12,900	371,700	4,869,270,000
14/12/2015	13,100	-0.10 ▼	-0.76	13,100	13,100	12,900	352,750	4,621,025,000
11/12/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,000	287,040	3,788,928,000
10/12/2015	13,200	-0.90 ▼	-6.38	13,100	13,200	13,000	417,170	5,506,644,000
09/12/2015	14,100	-0.10 ▼	-0.70	14,300	14,300	14,000	213,740	3,013,734,000
08/12/2015	14,200	-0.30 ▼	-2.07	14,300	14,500	14,000	285,230	4,050,266,000
07/12/2015	14,500	0.60 ▲	4.32	13,900	14,600	13,900	274,740	3,983,730,000
04/12/2015	13,900	-0.40 ▼	-2.80	14,300	14,300	13,900	269,000	3,739,100,000
03/12/2015	14,300	-0.40 ▼	-2.72	14,700	14,700	14,300	215,840	3,086,512,000
02/12/2015	14,700	0.40 ▲	2.80	14,300	14,700	14,300	348,590	5,124,273,000
01/12/2015	14,300	0.00 ■■	0.00	14,100	14,400	14,000	488,440	6,984,692,000
30/11/2015	14,300	0.00 ■■	0.00	14,300	14,500	14,100	415,030	5,934,929,000
27/11/2015	14,300	-0.50 ▼	-3.38	14,700	14,700	14,300	423,770	6,059,911,000
26/11/2015	14,800	-0.10 ▼	-0.67	14,900	15,100	14,400	858,320	12,703,136,000
25/11/2015	14,900	0.60 ▲	4.20	14,300	15,300	14,100	787,570	11,734,793,000
24/11/2015	14,300	-0.10 ▼	-0.69	14,400	14,500	14,100	385,670	5,515,081,000
23/11/2015	14,400	-0.10 ▼	-0.69	14,500	14,500	14,300	558,910	8,048,304,000
20/11/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,400	540,230	7,833,335,000
19/11/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,300	393,900	5,711,550,000
18/11/2015	14,500	-0.20 ▼	-1.36	14,700	14,700	14,500	526,490	7,634,105,000
17/11/2015	14,700	0.10 ▲	0.68	14,500	14,700	14,500	410,430	6,033,321,000
16/11/2015	14,600	0.30 ▲	2.10	14,300	14,700	14,200	630,220	9,201,212,000
13/11/2015	14,300	-0.20 ▼	-1.38	14,500	14,700	14,200	791,610	11,320,023,000
12/11/2015	14,500	0.00 ■■	0.00	14,400	14,500	14,200	481,300	6,978,850,000
11/11/2015	14,500	0.70 ▲	5.07	14,000	14,500	13,900	826,220	11,980,190,000
10/11/2015	13,800	-0.20 ▼	-1.43	14,000	14,000	13,600	258,370	3,565,506,000
09/11/2015	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	414,090	5,797,260,000
06/11/2015	14,300	-0.30 ▼	-2.05	14,600	14,600	14,300	320,290	4,580,147,000
05/11/2015	14,600	0.00 ■■	0.00	14,600	14,700	14,400	500,770	7,311,242,000
04/11/2015	14,600	-0.10 ▼	-0.68	14,700	14,900	14,500	916,420	13,379,732,000
03/11/2015	14,700	0.10 ▲	0.68	14,700	14,700	14,500	751,110	11,041,317,000
02/11/2015	14,600	-0.10 ▼	-0.68	14,800	14,800	14,500	637,280	9,304,288,000
30/10/2015	14,700	0.20 ▲	1.38	14,500	14,900	14,500	806,350	11,853,345,000
29/10/2015	14,500	-0.10 ▼	-0.68	14,600	14,700	14,500	184,580	2,676,410,000
28/10/2015	14,600	0.10 ▲	0.69	14,500	14,800	14,500	683,670	9,981,582,000
27/10/2015	14,500	-0.30 ▼	-2.03	14,700	14,800	14,500	648,820	9,407,890,000
26/10/2015	14,800	0.00 ■■	0.00	14,900	14,900	14,600	869,460	12,868,008,000
23/10/2015	14,800	0.30 ▲	2.07	14,500	14,900	14,500	871,320	12,895,536,000
22/10/2015	14,500	0.00 ■■	0.00	14,500	14,700	14,500	360,160	5,222,320,000
21/10/2015	14,500	-0.30 ▼	-2.03	14,700	14,800	14,500	888,430	12,882,235,000
20/10/2015	14,800	-0.30 ▼	-1.99	15,100	15,200	14,600	762,370	11,283,076,000
19/10/2015	15,100	0.10 ▲	0.67	15,000	15,100	14,900	1,080,440	16,314,644,000
16/10/2015	15,000	0.10 ▲	0.67	14,800	15,100	14,800	1,194,250	17,913,750,000
15/10/2015	14,900	0.10 ▲	0.68	14,800	14,900	14,700	928,900	13,840,610,000
14/10/2015	14,800	0.20 ▲	1.37	14,600	14,900	14,600	927,720	13,730,256,000
13/10/2015	14,600	0.00 ■■	0.00	14,600	14,700	14,500	677,670	9,893,982,000
12/10/2015	14,600	-0.30 ▼	-2.01	14,800	15,000	14,600	908,770	13,268,042,000
09/10/2015	14,900	0.00 ■■	0.00	15,100	15,200	14,800	936,120	13,948,188,000
08/10/2015	14,900	0.30 ▲	2.05	14,700	15,100	14,600	1,657,860	24,702,114,000
07/10/2015	14,600	-0.10 ▼	-0.68	14,700	14,900	14,500	1,267,700	18,508,420,000
06/10/2015	14,700	0.20 ▲	1.38	14,600	14,700	14,500	1,185,820	17,431,554,000
05/10/2015	14,500	0.40 ▲	2.84	14,200	14,500	14,100	1,118,440	16,217,380,000
02/10/2015	14,100	0.10 ▲	0.71	14,000	14,200	13,900	825,460	11,638,986,000
01/10/2015	14,000	-0.10 ▼	-0.71	14,000	14,200	14,000	736,050	10,304,700,000
30/09/2015	14,100	0.10 ▲	0.71	14,000	14,100	13,900	839,100	11,831,310,000
29/09/2015	14,000	0.00 ■■	0.00	13,800	14,100	13,800	907,180	12,700,520,000
28/09/2015	14,000	-0.20 ▼	-1.41	14,200	14,200	13,900	932,200	13,050,800,000
25/09/2015	14,200	-0.20 ▼	-1.39	14,400	14,500	14,100	1,226,360	17,414,312,000
24/09/2015	14,400	0.50 ▲	3.60	13,900	14,500	13,900	1,464,760	21,092,544,000
23/09/2015	13,900	-0.20 ▼	-1.42	14,000	14,100	13,800	734,460	10,208,994,000
22/09/2015	14,100	0.00 ■■	0.00	14,100	14,200	13,900	791,750	11,163,675,000
21/09/2015	14,100	0.20 ▲	1.44	14,000	14,200	14,000	834,770	11,770,257,000
18/09/2015	13,900	0.20 ▲	1.46	13,700	14,100	13,700	1,276,310	17,740,709,000
17/09/2015	13,700	0.10 ▲	0.74	13,600	13,800	13,500	653,650	8,955,005,000
16/09/2015	13,600	0.10 ▲	0.74	13,500	13,700	13,400	674,190	9,168,984,000
15/09/2015	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	679,210	9,169,335,000
14/09/2015	13,700	-0.10 ▼	-0.72	13,700	13,900	13,500	622,550	8,528,935,000
11/09/2015	13,800	0.00 ■■	0.00	13,800	14,000	13,700	889,740	12,278,412,000
10/09/2015	13,800	0.20 ▲	1.47	13,600	13,800	13,500	808,190	11,153,022,000
09/09/2015	13,600	-0.20 ▼	-1.45	13,900	14,100	13,600	674,160	9,168,576,000
08/09/2015	13,800	0.10 ▲	0.73	13,600	13,900	13,600	512,710	7,075,398,000
07/09/2015	13,700	-0.10 ▼	-0.72	13,800	13,900	13,600	667,330	9,142,421,000
04/09/2015	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	607,070	8,377,566,000
03/09/2015	13,900	-0.10 ▼	-0.71	14,100	14,100	13,700	718,280	9,984,092,000
01/09/2015	14,000	0.30 ▲	2.19	13,700	14,400	13,700	1,184,740	16,586,360,000
31/08/2015	13,700	-0.20 ▼	-1.44	13,900	14,000	13,600	542,790	7,436,223,000
28/08/2015	13,900	0.10 ▲	0.72	13,800	14,200	13,600	772,460	10,737,194,000
27/08/2015	13,800	0.10 ▲	0.73	13,700	13,800	13,600	650,860	8,981,868,000
26/08/2015	13,700	0.70 ▲	5.38	12,900	13,700	12,900	1,012,720	13,874,264,000
25/08/2015	13,000	-0.30 ▼	-2.26	13,000	13,400	12,800	508,860	6,615,180,000
24/08/2015	13,300	-1.00 ▼	-6.99	14,200	14,200	13,300	929,930	12,368,069,000
21/08/2015	14,300	-0.30 ▼	-2.05	14,600	14,600	13,900	727,550	10,403,965,000
20/08/2015	14,600	0.00 ■■	0.00	14,500	14,800	14,400	404,560	5,906,576,000
19/08/2015	14,600	0.10 ▲	0.69	14,500	14,600	14,400	459,410	6,707,386,000
18/08/2015	14,500	-0.10 ▼	-0.68	14,600	14,700	14,400	649,210	9,413,545,000
17/08/2015	14,600	0.10 ▲	0.69	14,500	14,900	14,300	1,201,600	17,543,360,000
14/08/2015	14,500	-0.30 ▼	-2.03	14,700	14,800	14,500	792,660	11,493,570,000
13/08/2015	14,800	-0.10 ▼	-0.67	14,800	14,900	14,500	855,850	12,666,580,000
12/08/2015	14,900	-0.10 ▼	-0.67	15,000	15,300	14,800	1,589,590	23,684,891,000
11/08/2015	15,000	0.10 ▲	0.67	15,200	15,300	14,800	1,011,900	15,178,500,000
10/08/2015	14,900	0.00 ■■	0.00	14,900	15,200	14,800	735,550	10,959,695,000
07/08/2015	14,900	0.00 ■■	0.00	14,900	15,000	14,600	795,190	11,848,331,000
06/08/2015	14,900	0.30 ▲	2.05	14,500	15,200	14,500	1,219,090	18,164,441,000
05/08/2015	14,600	0.40 ▲	2.82	14,200	14,700	14,200	694,160	10,134,736,000
04/08/2015	14,200	0.10 ▲	0.71	14,100	14,300	13,900	405,490	5,757,958,000
03/08/2015	14,100	-0.10 ▼	-0.70	14,000	14,100	13,800	200,030	2,820,423,000
31/07/2015	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	320,020	4,544,284,000
30/07/2015	14,300	0.00 ■■	0.00	14,200	14,400	14,100	298,470	4,268,121,000
29/07/2015	14,300	-0.10 ▼	-0.69	14,300	14,400	14,100	348,190	4,979,117,000
28/07/2015	14,400	0.00 ■■	0.00	14,400	14,600	14,100	452,460	6,515,424,000
27/07/2015	14,400	0.40 ▲	2.86	14,000	14,600	14,000	401,160	5,776,704,000
24/07/2015	14,000	0.00 ■■	0.00	13,900	14,200	13,900	141,840	1,985,760,000
23/07/2015	14,000	-0.20 ▼	-1.41	14,200	14,200	13,900	244,540	3,423,560,000
22/07/2015	14,200	0.20 ▲	1.43	14,000	14,300	14,000	112,280	1,594,376,000
21/07/2015	14,000	-0.20 ▼	-1.41	14,200	14,400	14,000	147,970	2,071,580,000
20/07/2015	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	211,050	2,996,910,000
17/07/2015	14,300	0.00 ■■	0.00	14,400	14,500	14,100	219,740	3,142,282,000
16/07/2015	14,300	-0.20 ▼	-1.38	14,500	14,600	14,100	637,840	9,121,112,000
15/07/2015	14,500	-0.70 ▼	-4.61	15,100	15,100	14,500	1,032,120	14,965,740,000
14/07/2015	15,200	-0.20 ▼	-1.30	15,400	15,400	14,900	1,159,280	17,621,056,000
13/07/2015	15,400	0.50 ▲	3.36	15,100	15,500	15,000	977,510	15,053,654,000
10/07/2015	14,900	0.10 ▲	0.68	14,900	15,000	14,800	892,730	13,301,677,000
09/07/2015	14,800	0.20 ▲	1.37	14,500	15,000	14,500	909,040	13,453,792,000
08/07/2015	14,600	-0.30 ▼	-2.01	14,800	14,800	14,500	740,590	10,812,614,000
07/07/2015	14,900	-0.30 ▼	-1.97	15,200	15,300	14,900	605,250	9,018,225,000
06/07/2015	15,200	0.50 ▲	3.40	14,700	15,200	14,700	1,035,550	15,740,360,000
03/07/2015	14,700	0.60 ▲	4.26	14,100	14,900	14,000	1,191,890	17,520,783,000
02/07/2015	14,100	0.10 ▲	0.71	13,800	14,100	13,800	370,020	5,217,282,000
01/07/2015	14,000	0.00 ■■	0.00	14,000	14,100	13,800	561,290	7,858,060,000
30/06/2015	14,000	0.00 ■■	0.00	13,900	14,000	13,800	518,010	7,252,140,000
29/06/2015	14,000	0.40 ▲	2.94	13,600	14,000	13,500	751,560	10,521,840,000
26/06/2015	13,600	-0.10 ▼	-0.73	13,600	14,100	13,500	873,340	11,877,424,000
25/06/2015	13,700	0.10 ▲	0.74	13,700	13,700	13,500	119,850	1,641,945,000
24/06/2015	13,600	-0.20 ▼	-1.45	13,900	14,000	13,600	451,470	6,139,992,000
23/06/2015	13,800	0.60 ▲	4.55	13,200	13,900	13,200	708,170	9,772,746,000
22/06/2015	13,200	0.00 ■■	0.00	13,000	13,500	13,000	537,700	7,097,640,000
19/06/2015	13,200	0.00 ■■	0.00	13,400	13,500	13,200	336,950	4,447,740,000
18/06/2015	13,200	0.00 ■■	0.00	13,200	13,600	13,200	395,580	5,221,656,000
17/06/2015	13,200	0.10 ▲	0.76	13,000	13,500	13,000	441,880	5,832,816,000
16/06/2015	13,100	-0.50 ▼	-3.68	13,400	13,500	13,100	1,192,250	15,618,475,000
15/06/2015	13,600	0.10 ▲	0.74	13,700	13,800	13,500	530,680	7,217,248,000
12/06/2015	13,500	0.80 ▲	6.30	13,000	13,500	12,800	1,774,130	23,950,755,000
11/06/2015	12,700	0.80 ▲	6.72	12,300	12,700	12,100	1,575,520	20,009,104,000
10/06/2015	11,900	0.10 ▲	0.85	11,700	12,000	11,700	254,390	3,027,241,000
09/06/2015	11,800	0.00 ■■	0.00	11,800	12,000	11,700	261,780	3,089,004,000
08/06/2015	11,800	0.00 ■■	0.00	11,900	12,000	11,700	525,920	6,205,856,000
05/06/2015	11,800	0.20 ▲	1.72	11,700	11,900	11,700	235,140	2,774,652,000
04/06/2015	11,600	0.00 ■■	0.00	11,700	11,900	11,500	385,530	4,472,148,000
03/06/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,500	410,130	4,757,508,000
02/06/2015	11,600	-0.20 ▼	-1.69	11,700	11,800	11,600	180,240	2,090,784,000
01/06/2015	11,800	0.10 ▲	0.85	11,800	11,900	11,600	349,740	4,126,932,000
29/05/2015	11,700	0.40 ▲	3.54	11,200	12,000	11,200	1,027,370	12,020,229,000
28/05/2015	11,300	0.20 ▲	1.80	11,100	11,300	11,000	421,090	4,758,317,000
27/05/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,000	177,550	1,970,805,000
26/05/2015	11,100	0.20 ▲	1.83	11,100	11,300	10,900	174,590	1,937,949,000
25/05/2015	10,900	-0.20 ▼	-1.80	11,000	11,100	10,900	234,250	2,553,325,000
22/05/2015	11,100	-0.10 ▼	-0.89	11,100	11,500	11,000	239,930	2,663,223,000
21/05/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,000	191,450	2,144,240,000
20/05/2015	11,200	0.60 ▲	5.66	10,700	11,200	10,700	270,200	3,026,240,000
19/05/2015	10,600	0.10 ▲	0.95	10,500	10,700	10,500	149,180	1,581,308,000
18/05/2015	10,500	-0.30 ▼	-2.78	10,700	10,800	10,500	214,500	2,252,250,000
15/05/2015	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	155,450	1,678,860,000
14/05/2015	10,900	0.20 ▲	1.87	10,700	10,900	10,700	63,390	690,951,000
13/05/2015	10,700	0.00 ■■	0.00	10,700	10,800	10,700	204,730	2,190,611,000
12/05/2015	10,700	-0.30 ▼	-2.73	11,100	11,100	10,700	320,150	3,425,605,000
11/05/2015	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	94,620	1,040,820,000
08/05/2015	11,200	0.00 ■■	0.00	11,400	11,400	11,200	269,600	3,019,520,000
07/05/2015	11,200	0.20 ▲	1.82	11,100	11,200	11,100	173,660	1,944,992,000
06/05/2015	11,000	-0.50 ▼	-4.35	11,400	11,400	11,000	239,620	2,635,820,000
05/05/2015	11,500	0.50 ▲	4.55	10,900	11,500	10,800	318,230	3,659,645,000
04/05/2015	11,000	-0.20 ▼	-1.79	11,300	11,300	10,900	803,060	8,833,660,000
27/04/2015	11,200	-0.80 ▼	-6.67	12,100	12,100	11,200	1,517,310	16,993,872,000
24/04/2015	12,000	0.00 ■■	0.00	12,000	12,000	11,800	448,730	5,384,760,000
23/04/2015	12,000	0.00 ■■	0.00	12,200	12,200	12,000	177,680	2,132,160,000
22/04/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	171,630	2,059,560,000
21/04/2015	12,200	-0.20 ▼	-1.61	12,300	12,400	12,200	104,210	1,271,362,000
20/04/2015	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	148,230	1,838,052,000
17/04/2015	12,500	-0.10 ▼	-0.79	12,500	12,600	12,300	180,800	2,260,000,000
16/04/2015	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	71,560	901,656,000
15/04/2015	12,700	0.40 ▲	3.25	12,400	12,700	12,400	109,790	1,394,333,000
14/04/2015	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	59,150	727,545,000
13/04/2015	12,500	-0.20 ▼	-1.57	12,600	12,800	12,500	48,630	607,875,000
10/04/2015	12,700	0.00 ■■	0.00	12,700	12,800	12,600	173,650	2,205,355,000
09/04/2015	12,700	0.30 ▲	2.42	12,400	12,800	12,300	151,420	1,923,034,000
08/04/2015	12,400	-0.10 ▼	-0.80	12,400	12,500	12,300	116,990	1,450,676,000
07/04/2015	12,500	0.20 ▲	1.63	12,100	12,500	12,000	408,470	5,105,875,000
06/04/2015	12,300	-0.70 ▼	-5.38	12,800	12,800	12,300	338,450	4,162,935,000
03/04/2015	13,000	0.00 ■■	0.00	12,800	13,100	12,800	170,940	2,222,220,000
02/04/2015	13,000	0.30 ▲	2.36	12,700	13,000	12,600	186,600	2,425,800,000
01/04/2015	12,700	-0.60 ▼	-4.51	13,200	13,200	12,700	248,370	3,154,299,000
31/03/2015	13,300	0.20 ▲	1.53	13,100	13,300	13,100	45,740	608,342,000
30/03/2015	13,100	-0.10 ▼	-0.76	13,400	13,400	13,100	74,900	981,190,000
27/03/2015	13,200	-0.20 ▼	-1.49	13,300	13,400	13,200	103,680	1,368,576,000
26/03/2015	13,400	0.10 ▲	0.75	13,200	13,400	13,200	79,530	1,065,702,000
25/03/2015	13,300	0.00 ■■	0.00	13,300	13,400	13,300	64,800	861,840,000
24/03/2015	13,300	-0.10 ▼	-0.75	13,300	13,400	13,200	82,970	1,103,501,000
23/03/2015	13,400	-0.10 ▼	-0.74	13,600	13,700	13,400	51,420	689,028,000
20/03/2015	13,500	0.20 ▲	1.50	13,300	13,500	13,300	45,510	614,385,000
19/03/2015	13,300	-0.10 ▼	-0.75	13,400	13,700	13,300	151,170	2,010,561,000
18/03/2015	13,400	-0.30 ▼	-2.19	13,800	13,800	13,400	265,040	3,551,536,000
17/03/2015	13,700	0.10 ▲	0.74	13,700	13,700	13,600	64,650	885,705,000
16/03/2015	13,600	-0.10 ▼	-0.73	13,700	13,800	13,600	155,060	2,108,816,000
13/03/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	130,890	1,793,193,000
12/03/2015	13,800	0.00 ■■	0.00	13,700	13,900	13,700	133,940	1,848,372,000
11/03/2015	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	118,390	1,633,782,000
10/03/2015	13,900	-0.10 ▼	-0.71	13,900	14,000	13,900	203,220	2,824,758,000
09/03/2015	14,000	-0.20 ▼	-1.41	14,100	14,200	13,900	112,670	1,577,380,000
06/03/2015	14,200	0.00 ■■	0.00	14,100	14,200	14,100	98,590	1,399,978,000
05/03/2015	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	209,850	2,979,870,000
04/03/2015	14,300	0.20 ▲	1.42	14,100	14,300	14,000	449,670	6,430,281,000
03/03/2015	14,100	0.20 ▲	1.44	13,900	14,100	13,900	84,020	1,184,682,000
02/03/2015	13,900	-0.10 ▼	-0.71	14,100	14,100	13,900	150,990	2,098,761,000
27/02/2015	14,000	-0.10 ▼	-0.71	14,100	14,300	14,000	309,820	4,337,480,000
26/02/2015	14,100	0.20 ▲	1.44	13,900	14,200	13,800	191,830	2,704,803,000
25/02/2015	13,900	0.00 ■■	0.00	13,900	14,000	13,700	84,870	1,179,693,000
24/02/2015	13,900	0.00 ■■	0.00	13,900	14,100	13,900	293,190	4,075,341,000
13/02/2015	13,900	0.30 ▲	2.21	13,800	13,900	13,700	257,190	3,574,941,000
12/02/2015	13,600	-0.10 ▼	-0.73	13,500	13,800	13,500	175,740	2,390,064,000
11/02/2015	13,700	0.30 ▲	2.24	13,200	13,700	13,200	60,860	833,782,000
10/02/2015	13,400	0.30 ▲	2.29	13,400	13,400	13,200	41,700	558,780,000
09/02/2015	13,100	0.00 ■■	0.00	13,100	13,400	13,100	58,220	762,682,000
06/02/2015	13,100	0.00 ■■	0.00	13,500	13,500	13,000	128,450	1,682,695,000
05/02/2015	13,100	-0.20 ▼	-1.50	13,500	13,500	13,100	137,350	1,799,285,000
04/02/2015	13,300	0.10 ▲	0.76	13,200	13,500	13,100	84,640	1,125,712,000
03/02/2015	13,200	-0.20 ▼	-1.49	13,600	13,600	13,200	225,150	2,971,980,000
02/02/2015	13,400	-0.20 ▼	-1.47	13,700	13,700	13,400	160,010	2,144,134,000
30/01/2015	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	236,270	3,213,272,000
29/01/2015	14,000	0.10 ▲	0.72	13,900	14,000	13,800	203,510	2,849,140,000
28/01/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,700	89,770	1,247,803,000
27/01/2015	13,800	-0.20 ▼	-1.43	13,900	14,000	13,700	155,990	2,152,662,000
26/01/2015	14,000	0.10 ▲	0.72	14,000	14,100	14,000	99,290	1,390,060,000
23/01/2015	13,900	0.10 ▲	0.72	14,000	14,000	13,800	120,330	1,672,587,000
22/01/2015	13,800	-0.10 ▼	-0.72	13,800	13,900	13,600	207,010	2,856,738,000
21/01/2015	13,900	0.00 ■■	0.00	13,900	14,100	13,900	128,480	1,785,872,000
20/01/2015	13,900	0.00 ■■	0.00	14,100	14,100	13,800	105,140	1,461,446,000
19/01/2015	13,900	-0.50 ▼	-3.47	14,100	14,300	13,900	98,480	1,368,872,000
16/01/2015	14,400	0.00 ■■	0.00	14,300	14,400	14,200	177,150	2,550,960,000
15/01/2015	14,400	0.30 ▲	2.13	14,200	14,400	14,100	268,500	3,866,400,000
14/01/2015	14,100	0.30 ▲	2.17	13,700	14,300	13,700	615,250	8,675,025,000
13/01/2015	13,800	0.20 ▲	1.47	13,600	13,800	13,600	225,360	3,109,968,000
12/01/2015	13,600	-0.10 ▼	-0.73	13,700	14,000	13,600	129,210	1,757,256,000
09/01/2015	13,700	0.00 ■■	0.00	13,700	13,800	13,700	175,470	2,403,939,000
08/01/2015	13,700	-0.30 ▼	-2.14	14,000	14,000	13,600	98,610	1,350,957,000
07/01/2015	14,000	0.10 ▲	0.72	13,900	14,100	13,900	173,090	2,423,260,000
06/01/2015	13,900	0.20 ▲	1.46	13,500	14,000	13,400	480,940	6,685,066,000
05/01/2015	13,700	-0.30 ▼	-2.14	14,200	14,200	13,700	98,000	1,342,600,000
31/12/2014	14,000	0.70 ▲	5.26	13,300	14,100	13,300	693,350	9,706,900,000
30/12/2014	13,300	0.30 ▲	2.31	13,300	13,300	12,900	492,960	6,556,368,000
29/12/2014	13,000	-0.70 ▼	-5.11	13,700	13,700	13,000	479,630	6,235,190,000
26/12/2014	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	272,820	3,737,634,000
25/12/2014	14,000	-0.40 ▼	-2.78	14,300	14,300	14,000	168,430	2,358,020,000
24/12/2014	14,400	0.10 ▲	0.70	14,300	14,400	14,000	199,550	2,873,520,000
23/12/2014	14,300	-0.30 ▼	-2.05	14,600	14,700	14,200	50,910	728,013,000
22/12/2014	14,600	0.10 ▲	0.69	14,500	14,700	14,400	121,350	1,771,710,000
19/12/2014	14,500	-0.30 ▼	-2.03	14,500	14,900	14,000	178,650	2,590,425,000
18/12/2014	14,800	0.30 ▲	2.07	14,600	14,900	14,400	125,830	1,862,284,000
17/12/2014	14,500	-0.20 ▼	-1.36	14,700	14,700	14,000	306,060	4,437,870,000
16/12/2014	14,700	-0.20 ▼	-1.34	14,900	14,900	14,400	324,660	4,772,502,000
15/12/2014	14,900	-0.20 ▼	-1.32	15,100	15,100	14,900	107,380	1,599,962,000
12/12/2014	15,100	0.30 ▲	2.03	14,800	15,200	14,800	202,860	3,063,186,000
11/12/2014	14,800	0.00 ■■	0.00	14,600	14,900	14,600	101,470	1,501,756,000
10/12/2014	14,800	0.20 ▲	1.37	14,700	15,000	14,300	291,160	4,309,168,000
09/12/2014	14,600	-0.70 ▼	-4.58	15,300	15,300	14,500	528,620	7,717,852,000
08/12/2014	15,300	0.20 ▲	1.32	15,100	15,400	15,000	324,590	4,966,227,000
05/12/2014	15,100	-0.10 ▼	-0.66	15,200	15,400	15,000	133,260	2,012,226,000
04/12/2014	15,200	0.00 ■■	0.00	15,100	15,300	15,100	285,720	4,342,944,000
03/12/2014	15,200	0.10 ▲	0.66	15,400	15,500	15,200	365,580	5,556,816,000
02/12/2014	16,100	0.00 ■■	0.00	16,100	16,300	16,000	357,530	5,756,233,000
01/12/2014	16,100	-0.30 ▼	-1.83	16,500	16,700	16,100	355,850	5,729,185,000
28/11/2014	16,400	0.10 ▲	0.61	16,300	16,700	16,300	555,910	9,116,924,000
27/11/2014	16,300	0.00 ■■	0.00	16,300	16,300	16,000	349,970	5,704,511,000
26/11/2014	16,300	0.20 ▲	1.24	16,300	16,600	16,100	1,213,560	19,781,028,000
25/11/2014	16,100	0.40 ▲	2.55	15,700	16,200	15,700	850,020	13,685,322,000
24/11/2014	15,700	0.20 ▲	1.29	15,500	15,700	15,400	549,240	8,623,068,000
21/11/2014	15,500	-0.20 ▼	-1.27	15,600	15,800	15,500	316,830	4,910,865,000
20/11/2014	15,700	0.30 ▲	1.95	15,700	15,700	15,500	162,030	2,543,871,000
19/11/2014	15,400	-0.10 ▼	-0.65	15,800	15,800	15,400	479,920	7,390,768,000
18/11/2014	15,500	0.00 ■■	0.00	15,600	16,000	15,500	579,750	8,986,125,000
17/11/2014	15,500	-0.10 ▼	-0.64	15,500	15,600	15,500	195,900	3,036,450,000
14/11/2014	15,600	-0.20 ▼	-1.27	15,700	15,700	15,500	293,020	4,571,112,000
13/11/2014	15,800	-0.20 ▼	-1.25	16,000	16,100	15,800	243,060	3,840,348,000
12/11/2014	16,000	0.10 ▲	0.63	16,000	16,100	15,900	190,060	3,040,960,000
11/11/2014	15,900	0.10 ▲	0.63	15,900	16,100	15,800	542,600	8,627,340,000
10/11/2014	15,800	0.30 ▲	1.94	15,800	16,000	15,700	445,700	7,042,060,000
07/11/2014	15,500	0.00 ■■	0.00	15,500	15,600	15,500	210,630	3,264,765,000
06/11/2014	15,500	0.00 ■■	0.00	15,600	15,700	15,400	200,260	3,104,030,000
05/11/2014	15,500	-0.10 ▼	-0.64	15,400	15,600	15,300	354,580	5,495,990,000
04/11/2014	15,600	-0.10 ▼	-0.64	15,700	15,800	15,600	183,070	2,855,892,000
03/11/2014	15,700	-0.20 ▼	-1.26	16,000	16,100	15,700	235,020	3,689,814,000
31/10/2014	15,900	0.40 ▲	2.58	15,600	15,900	15,400	533,210	8,478,039,000
30/10/2014	15,500	0.10 ▲	0.65	15,300	15,500	15,200	276,910	4,292,105,000
29/10/2014	15,400	0.40 ▲	2.67	15,200	15,400	15,100	227,910	3,509,814,000
28/10/2014	15,000	0.30 ▲	2.04	14,500	15,000	14,500	319,750	4,796,250,000
27/10/2014	14,700	-0.50 ▼	-3.29	15,200	15,200	14,700	223,100	3,279,570,000
24/10/2014	15,200	0.10 ▲	0.66	15,000	15,500	15,000	363,600	5,526,720,000
23/10/2014	15,100	-0.30 ▼	-1.95	15,400	15,400	15,100	149,550	2,258,205,000
22/10/2014	15,400	0.10 ▲	0.65	15,400	15,500	15,300	334,510	5,151,454,000
21/10/2014	15,300	0.10 ▲	0.66	15,200	15,400	15,100	196,620	3,008,286,000
20/10/2014	15,200	-0.40 ▼	-2.56	15,700	15,700	15,200	192,360	2,923,872,000
17/10/2014	15,600	0.60 ▲	4.00	15,100	15,600	15,000	617,360	9,630,816,000
16/10/2014	15,000	-0.80 ▼	-5.06	15,700	15,700	15,000	842,620	12,639,300,000
15/10/2014	15,800	0.00 ■■	0.00	15,800	15,900	15,600	382,400	6,041,920,000
14/10/2014	15,800	-0.60 ▼	-3.66	16,400	16,500	15,800	458,040	7,237,032,000
13/10/2014	16,400	0.10 ▲	0.61	16,200	16,400	16,000	339,450	5,566,980,000
10/10/2014	16,300	-0.30 ▼	-1.81	16,600	16,600	16,200	732,680	11,942,684,000
09/10/2014	16,600	-0.10 ▼	-0.60	16,800	17,100	16,600	698,950	11,602,570,000
08/10/2014	16,700	-0.40 ▼	-2.34	17,000	17,000	16,700	677,660	11,316,922,000
07/10/2014	17,100	0.00 ■■	0.00	17,100	17,300	17,000	784,960	13,422,816,000
06/10/2014	17,100	0.50 ▲	3.01	16,700	17,300	16,700	1,194,180	20,420,478,000
03/10/2014	16,600	0.30 ▲	1.84	16,300	16,900	16,300	2,018,930	33,514,238,000
02/10/2014	16,300	0.60 ▲	3.82	15,800	16,400	15,800	1,805,240	29,425,412,000
01/10/2014	15,700	0.40 ▲	2.61	15,500	15,700	15,400	398,270	6,252,839,000
30/09/2014	15,300	-0.10 ▼	-0.65	15,300	15,600	15,300	209,420	3,204,126,000
29/09/2014	15,400	-0.20 ▼	-1.28	15,600	15,600	15,400	140,970	2,170,938,000
26/09/2014	15,600	0.00 ■■	0.00	15,800	15,900	15,600	453,200	7,069,920,000
25/09/2014	15,600	0.30 ▲	1.96	15,400	15,700	15,200	340,910	5,318,196,000
24/09/2014	15,300	-0.10 ▼	-0.65	15,700	15,700	15,300	174,320	2,667,096,000
23/09/2014	15,400	0.20 ▲	1.32	15,200	15,600	15,100	541,520	8,339,408,000
22/09/2014	15,200	-0.20 ▼	-1.30	15,400	15,600	15,200	304,910	4,634,632,000
19/09/2014	15,400	0.00 ■■	0.00	15,400	15,700	15,400	136,690	2,105,026,000
18/09/2014	15,400	-0.10 ▼	-0.65	15,600	15,900	15,300	623,400	9,600,360,000
17/09/2014	15,500	0.20 ▲	1.31	15,500	15,700	15,300	1,156,900	17,931,950,000
16/09/2014	15,300	-0.20 ▼	-1.29	15,400	15,500	15,200	507,470	7,764,291,000
15/09/2014	15,500	-0.20 ▼	-1.27	15,700	15,700	15,500	532,490	8,253,595,000
12/09/2014	15,700	0.00 ■■	0.00	15,700	15,800	15,600	356,220	5,592,654,000
11/09/2014	15,700	0.10 ▲	0.64	15,500	15,800	15,500	441,440	6,930,608,000
10/09/2014	15,600	0.60 ▲	4.00	15,100	15,600	15,000	1,281,690	19,994,364,000
09/09/2014	15,000	-0.90 ▼	-5.66	16,000	16,000	14,900	926,560	13,898,400,000
08/09/2014	15,900	-0.30 ▼	-1.85	16,200	16,200	15,800	949,230	15,092,757,000
05/09/2014	16,200	0.00 ■■	0.00	16,200	16,300	15,900	766,570	12,418,434,000
04/09/2014	16,200	-0.10 ▼	-0.61	16,300	16,300	16,000	641,170	10,386,954,000
03/09/2014	16,300	0.50 ▲	3.16	16,000	16,500	16,000	1,398,530	22,796,039,000
29/08/2014	15,800	0.40 ▲	2.60	15,400	16,000	15,400	814,540	12,869,732,000
28/08/2014	15,400	0.00 ■■	0.00	15,400	15,600	15,200	502,420	7,737,268,000
27/08/2014	15,400	-0.20 ▼	-1.28	15,600	15,700	15,400	702,620	10,820,348,000
26/08/2014	15,600	0.10 ▲	0.65	15,500	15,800	15,500	889,200	13,871,520,000
25/08/2014	15,500	0.20 ▲	1.31	15,500	15,700	15,400	637,000	9,873,500,000
22/08/2014	15,300	0.50 ▲	3.38	14,900	15,400	14,900	1,149,520	17,587,656,000
21/08/2014	14,800	0.00 ■■	0.00	14,800	15,000	14,700	280,300	4,148,440,000
20/08/2014	14,800	0.10 ▲	0.68	14,700	14,900	14,700	226,070	3,345,836,000
19/08/2014	14,700	-0.10 ▼	-0.68	14,900	15,000	14,700	284,710	4,185,237,000
18/08/2014	14,800	0.00 ■■	0.00	15,000	15,000	14,800	300,440	4,446,512,000
15/08/2014	14,800	-0.10 ▼	-0.67	15,000	15,100	14,800	386,990	5,727,452,000
14/08/2014	14,900	0.00 ■■	0.00	15,100	15,200	14,900	255,260	3,803,374,000
13/08/2014	14,900	0.20 ▲	1.36	14,900	15,000	14,700	230,490	3,434,301,000
12/08/2014	14,700	0.00 ■■	0.00	14,700	15,000	14,700	171,970	2,527,959,000
11/08/2014	14,700	-0.30 ▼	-2.00	15,100	15,200	14,700	90,780	1,334,466,000
08/08/2014	15,000	0.10 ▲	0.67	15,000	15,200	14,900	325,210	4,878,150,000
07/08/2014	14,900	0.20 ▲	1.36	14,800	14,900	14,700	298,900	4,453,610,000
06/08/2014	14,700	0.00 ■■	0.00	14,700	14,900	14,700	238,520	3,506,244,000
05/08/2014	14,700	0.30 ▲	2.08	14,700	14,700	14,400	172,130	2,530,311,000
04/08/2014	14,400	-0.10 ▼	-0.69	14,500	14,700	14,400	168,780	2,430,432,000
01/08/2014	14,500	-0.20 ▼	-1.36	14,600	14,700	14,500	190,210	2,758,045,000
31/07/2014	14,700	0.20 ▲	1.38	14,500	14,800	14,500	131,640	1,935,108,000
30/07/2014	14,500	0.10 ▲	0.69	14,500	14,600	14,400	203,920	2,956,840,000
29/07/2014	14,400	0.00 ■■	0.00	14,400	14,700	14,400	300,560	4,328,064,000
28/07/2014	14,400	-0.60 ▼	-4.00	14,900	15,000	14,400	842,830	12,136,752,000
25/07/2014	15,000	-0.30 ▼	-1.96	15,200	15,400	15,000	725,910	10,888,650,000
24/07/2014	15,300	0.10 ▲	0.66	15,100	15,400	15,100	455,280	6,965,784,000
23/07/2014	15,200	-0.50 ▼	-3.18	15,500	15,600	15,200	1,462,090	22,223,768,000
22/07/2014	15,700	0.00 ■■	0.00	15,600	15,700	15,500	670,550	10,527,635,000
21/07/2014	15,700	-0.50 ▼	-3.09	16,000	16,100	15,600	1,630,380	25,596,966,000
18/07/2014	16,200	0.30 ▲	1.89	15,900	16,400	15,800	2,706,510	43,845,462,000
17/07/2014	15,900	0.20 ▲	1.27	15,700	15,900	15,500	889,030	14,135,577,000
16/07/2014	15,700	0.00 ■■	0.00	16,000	16,100	15,700	837,110	13,142,627,000
15/07/2014	15,700	0.10 ▲	0.64	15,700	15,900	15,600	1,171,680	18,395,376,000
14/07/2014	15,600	0.10 ▲	0.65	15,500	15,700	15,500	177,280	2,765,568,000
11/07/2014	15,500	0.00 ■■	0.00	15,400	15,600	15,300	351,790	5,452,745,000
10/07/2014	15,500	-0.20 ▼	-1.27	15,800	15,800	15,300	801,140	12,417,670,000
09/07/2014	15,700	0.00 ■■	0.00	15,700	16,000	15,700	1,138,810	17,879,317,000
08/07/2014	15,700	-0.20 ▼	-1.26	15,900	15,900	15,600	510,690	8,017,833,000
07/07/2014	15,900	-0.20 ▼	-1.24	16,100	16,200	15,900	877,790	13,956,861,000
04/07/2014	16,100	0.10 ▲	0.63	16,100	16,300	15,900	1,161,960	18,707,556,000
03/07/2014	16,000	0.40 ▲	2.56	15,800	16,000	15,700	1,077,290	17,236,640,000
02/07/2014	15,600	0.20 ▲	1.30	15,300	15,700	15,300	494,470	7,713,732,000
01/07/2014	15,400	0.20 ▲	1.32	15,100	15,600	15,100	1,214,990	18,710,846,000
30/06/2014	15,200	0.20 ▲	1.33	15,300	15,300	15,000	465,750	7,079,400,000
27/06/2014	15,000	0.00 ■■	0.00	15,000	15,100	15,000	387,540	5,813,100,000
26/06/2014	15,000	0.00 ■■	0.00	15,000	15,200	15,000	692,500	10,387,500,000
25/06/2014	15,000	0.20 ▲	1.35	14,900	15,100	14,800	600,490	9,007,350,000
24/06/2014	14,800	0.20 ▲	1.37	14,500	14,800	14,500	141,320	2,091,536,000
23/06/2014	14,600	-0.20 ▼	-1.35	14,700	14,800	14,600	278,870	4,071,502,000
20/06/2014	14,800	-0.20 ▼	-1.33	15,000	15,100	14,700	348,590	5,159,132,000
19/06/2014	15,000	-0.10 ▼	-0.66	14,800	15,100	14,500	779,190	11,687,850,000
18/06/2014	15,100	-0.20 ▼	-1.31	15,400	15,700	15,100	856,700	12,936,170,000
17/06/2014	15,300	0.30 ▲	2.00	14,900	15,300	14,800	1,061,300	16,237,890,000
16/06/2014	15,000	-0.20 ▼	-1.32	15,200	15,300	15,000	259,760	3,896,400,000
13/06/2014	15,200	0.10 ▲	0.66	15,200	15,600	14,900	874,580	13,293,616,000
12/06/2014	15,100	0.80 ▲	5.59	14,500	15,200	14,500	2,365,020	35,711,802,000
11/06/2014	14,300	0.20 ▲	1.42	14,200	14,400	14,100	318,060	4,548,258,000
10/06/2014	14,100	-0.20 ▼	-1.40	14,100	14,400	14,100	257,250	3,627,225,000
09/06/2014	14,300	0.40 ▲	2.88	14,000	14,600	13,900	727,260	10,399,818,000
06/06/2014	13,900	0.20 ▲	1.46	13,700	13,900	13,700	134,810	1,873,859,000
05/06/2014	13,700	0.10 ▲	0.74	13,500	13,800	13,400	185,460	2,540,802,000
04/06/2014	13,600	-0.20 ▼	-1.45	14,000	14,000	13,500	212,540	2,890,544,000
03/06/2014	13,800	0.10 ▲	0.73	14,000	14,000	13,700	204,250	2,818,650,000
02/06/2014	13,700	-0.40 ▼	-2.84	14,000	14,100	13,700	426,310	5,840,447,000
30/05/2014	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	449,070	6,331,887,000
29/05/2014	14,200	-0.50 ▼	-3.40	14,500	14,700	14,200	466,510	6,624,442,000
28/05/2014	14,700	0.10 ▲	0.68	14,600	14,800	14,400	547,060	8,041,782,000
27/05/2014	14,600	0.50 ▲	3.55	14,100	14,700	14,000	842,180	12,295,828,000
26/05/2014	14,100	0.10 ▲	0.71	14,100	14,100	13,700	234,060	3,300,246,000
23/05/2014	14,000	-0.10 ▼	-0.71	14,100	14,300	13,700	316,100	4,425,400,000
22/05/2014	14,100	-0.60 ▼	-4.08	14,500	14,700	14,100	747,220	10,535,802,000
21/05/2014	14,700	0.50 ▲	3.52	14,000	14,800	14,000	558,700	8,212,890,000
20/05/2014	14,200	0.50 ▲	3.65	13,600	14,200	13,600	823,020	11,686,884,000
19/05/2014	13,700	0.00 ■■	0.00	13,700	14,000	13,400	603,290	8,265,073,000
16/05/2014	13,700	0.70 ▲	5.38	12,900	13,700	12,900	377,600	5,173,120,000
15/05/2014	13,000	-0.60 ▼	-4.41	13,500	14,000	12,800	560,270	7,283,510,000
14/05/2014	13,600	0.80 ▲	6.25	12,600	13,600	12,600	458,580	6,236,688,000
13/05/2014	12,800	-0.10 ▼	-0.78	12,900	13,000	12,300	628,770	8,048,256,000
12/05/2014	12,900	-0.90 ▼	-6.52	13,100	13,500	12,900	1,417,600	18,287,040,000
09/05/2014	13,800	0.30 ▲	2.22	13,100	13,900	13,000	965,900	13,329,420,000
08/05/2014	13,500	-1.00 ▼	-6.90	13,800	14,300	13,500	1,510,980	20,398,230,000
07/05/2014	14,500	0.00 ■■	0.00	14,800	14,900	14,500	394,050	5,713,725,000
06/05/2014	14,500	-0.50 ▼	-3.33	14,800	15,000	14,100	1,274,190	18,475,755,000
05/05/2014	15,000	-0.60 ▼	-3.85	15,700	15,700	14,900	423,040	6,345,600,000
29/04/2014	15,600	0.20 ▲	1.30	15,500	15,800	15,300	250,430	3,906,708,000
28/04/2014	15,400	-0.30 ▼	-1.91	15,800	15,900	15,400	373,340	5,749,436,000
25/04/2014	15,700	0.00 ■■	0.00	15,800	16,000	15,600	532,420	8,358,994,000
24/04/2014	15,700	0.00 ■■	0.00	15,300	15,900	15,300	272,370	4,276,209,000
23/04/2014	15,700	-0.40 ▼	-2.48	16,200	16,200	15,700	640,100	10,049,570,000
22/04/2014	16,100	1.00 ▲	6.62	15,300	16,100	15,100	649,610	10,458,721,000
21/04/2014	15,100	-0.30 ▼	-1.95	15,400	15,800	15,000	582,300	8,792,730,000
18/04/2014	15,400	-1.00 ▼	-6.10	16,500	16,500	15,400	1,137,700	17,520,580,000
17/04/2014	16,400	0.10 ▲	0.61	16,500	16,700	16,300	894,180	14,664,552,000
16/04/2014	16,300	-0.60 ▼	-3.55	17,000	17,000	16,000	1,150,980	18,760,974,000
15/04/2014	16,900	-0.80 ▼	-4.52	17,700	17,700	16,900	1,251,480	21,150,012,000
14/04/2014	17,700	-0.40 ▼	-2.21	18,100	18,100	17,600	638,170	11,295,609,000
11/04/2014	18,100	-0.10 ▼	-0.55	18,000	18,100	17,800	708,790	12,829,099,000
10/04/2014	18,200	0.10 ▲	0.55	18,100	18,400	17,800	774,050	14,087,710,000
08/04/2014	18,100	0.20 ▲	1.12	18,100	18,200	17,900	695,300	12,584,930,000
07/04/2014	17,900	0.00 ■■	0.00	17,900	18,000	17,700	779,340	13,950,186,000
04/04/2014	17,900	-0.10 ▼	-0.56	18,000	18,200	17,600	520,490	9,316,771,000
03/04/2014	18,000	0.30 ▲	1.69	17,700	18,200	17,500	869,430	15,649,740,000
02/04/2014	17,700	-0.10 ▼	-0.56	17,900	18,000	16,700	1,580,300	27,971,310,000
01/04/2014	17,800	-0.90 ▼	-4.81	18,500	18,700	17,800	1,606,880	28,602,464,000
31/03/2014	18,700	-0.70 ▼	-3.61	19,200	19,200	18,600	1,610,830	30,122,521,000
28/03/2014	19,400	0.10 ▲	0.52	19,300	19,800	19,200	1,701,940	33,017,636,000
27/03/2014	19,300	0.80 ▲	4.32	18,500	19,400	18,500	1,874,290	36,173,797,000
26/03/2014	18,500	0.10 ▲	0.54	18,700	19,500	18,200	3,346,750	61,914,875,000
25/03/2014	18,400	-0.70 ▼	-3.66	19,400	19,400	18,400	2,416,390	44,461,576,000
24/03/2014	19,100	0.40 ▲	2.14	18,800	19,500	18,800	2,349,770	44,880,607,000
21/03/2014	18,700	-0.10 ▼	-0.53	18,900	18,900	18,500	1,638,920	30,647,804,000
20/03/2014	18,800	0.10 ▲	0.53	19,200	19,300	18,500	1,790,290	33,657,452,000
19/03/2014	18,700	1.20 ▲	6.86	17,700	18,700	17,700	3,805,910	71,170,517,000
18/03/2014	17,500	0.00 ■■	0.00	17,700	17,900	17,500	1,889,200	33,061,000,000
17/03/2014	17,500	0.20 ▲	1.16	17,600	17,800	17,400	1,530,760	26,788,300,000
14/03/2014	17,300	-0.20 ▼	-1.14	17,500	17,600	17,200	1,027,650	17,778,345,000
13/03/2014	17,500	0.10 ▲	0.57	17,300	17,500	17,200	922,910	16,150,925,000
12/03/2014	17,400	-0.30 ▼	-1.69	17,900	17,900	17,300	1,606,750	27,957,450,000
11/03/2014	17,700	0.00 ■■	0.00	17,900	18,100	17,600	1,640,600	29,038,620,000
10/03/2014	17,700	-0.10 ▼	-0.56	17,600	17,900	17,500	902,110	15,967,347,000
07/03/2014	17,800	0.40 ▲	2.30	17,400	17,800	17,300	1,353,720	24,096,216,000
06/03/2014	17,400	0.30 ▲	1.75	17,100	17,600	16,900	1,203,920	20,948,208,000
05/03/2014	17,100	0.20 ▲	1.18	17,200	17,200	16,900	632,890	10,822,419,000
04/03/2014	16,900	0.00 ■■	0.00	16,700	17,000	16,500	1,015,580	17,163,302,000
03/03/2014	16,900	-0.80 ▼	-4.52	17,500	17,600	16,700	1,534,570	25,934,233,000
28/02/2014	17,700	-0.10 ▼	-0.56	17,800	17,900	17,300	1,509,780	26,723,106,000
27/02/2014	17,800	-0.60 ▼	-3.26	18,300	18,700	17,600	2,193,820	39,049,996,000
26/02/2014	18,400	0.10 ▲	0.55	18,400	18,500	17,800	1,766,400	32,501,760,000
25/02/2014	18,300	0.40 ▲	2.23	17,800	18,500	17,800	3,027,080	55,395,564,000
24/02/2014	17,900	0.70 ▲	4.07	17,300	18,000	17,200	1,647,050	29,482,195,000
21/02/2014	17,200	0.10 ▲	0.58	17,100	17,200	16,600	1,269,790	21,840,388,000
20/02/2014	17,100	-1.10 ▼	-6.04	18,000	18,400	17,000	4,490,180	76,782,078,000
19/02/2014	18,200	0.30 ▲	1.68	17,900	18,300	17,400	2,225,690	40,507,558,000
18/02/2014	17,900	0.20 ▲	1.13	17,600	17,900	17,400	2,024,080	36,231,032,000
17/02/2014	17,700	0.40 ▲	2.31	17,300	18,100	17,000	2,226,260	39,404,802,000
14/02/2014	17,300	0.80 ▲	4.85	16,700	17,400	16,600	2,863,640	49,540,972,000
13/02/2014	16,500	0.00 ■■	0.00	16,700	17,100	16,300	2,277,120	37,572,480,000
12/02/2014	16,500	0.50 ▲	3.12	16,300	16,500	16,000	2,024,270	33,400,455,000
11/02/2014	16,000	-0.50 ▼	-3.03	16,800	17,100	15,500	2,964,900	47,438,400,000
10/02/2014	16,500	1.00 ▲	6.45	15,600	16,500	15,500	2,369,430	39,095,595,000
07/02/2014	15,500	-0.30 ▼	-1.90	15,900	16,000	15,400	2,077,610	32,202,955,000
06/02/2014	15,800	0.50 ▲	3.27	15,300	15,900	15,300	1,956,830	30,917,914,000
27/01/2014	15,300	0.30 ▲	2.00	14,900	15,400	14,900	844,360	12,918,708,000
24/01/2014	15,000	0.30 ▲	2.04	14,700	15,500	14,600	1,667,650	25,014,750,000
23/01/2014	14,700	0.20 ▲	1.38	14,400	14,800	14,400	970,780	14,270,466,000
22/01/2014	14,500	-0.10 ▼	-0.68	14,700	14,800	14,500	911,750	13,220,375,000
21/01/2014	14,600	0.40 ▲	2.82	14,400	14,700	14,200	1,457,130	21,274,098,000
20/01/2014	14,200	0.00 ■■	0.00	14,300	14,400	14,100	866,180	12,299,756,000
17/01/2014	14,200	-0.20 ▼	-1.39	14,500	14,500	14,200	1,086,340	15,426,028,000
16/01/2014	14,400	0.00 ■■	0.00	14,400	14,500	14,200	600,900	8,652,960,000
15/01/2014	14,400	0.10 ▲	0.70	14,500	14,500	14,300	1,176,540	16,942,176,000
14/01/2014	14,300	0.00 ■■	0.00	14,300	14,500	14,300	465,860	6,661,798,000
13/01/2014	14,300	-0.10 ▼	-0.69	14,300	14,600	14,300	628,160	8,982,688,000
10/01/2014	14,400	0.10 ▲	0.70	14,400	14,800	14,400	1,357,870	19,553,328,000
09/01/2014	14,300	0.10 ▲	0.70	14,300	14,400	14,200	389,690	5,572,567,000
08/01/2014	14,200	0.10 ▲	0.71	14,100	14,300	14,100	326,700	4,639,140,000
07/01/2014	14,100	0.00 ■■	0.00	14,400	14,400	14,100	790,810	11,150,421,000
06/01/2014	14,100	0.20 ▲	1.44	14,000	14,200	13,900	343,440	4,842,504,000
03/01/2014	13,900	-0.10 ▼	-0.71	14,000	14,100	13,900	349,760	4,861,664,000
02/01/2014	14,000	-0.20 ▼	-1.41	14,300	14,400	14,000	384,160	5,378,240,000
31/12/2013	14,200	0.40 ▲	2.90	13,900	14,300	13,800	853,240	12,116,008,000
30/12/2013	13,800	-0.60 ▼	-4.17	14,400	14,500	13,700	899,430	12,412,134,000
27/12/2013	14,400	-0.10 ▼	-0.69	14,500	14,700	14,300	541,310	7,794,864,000
26/12/2013	14,500	-0.10 ▼	-0.68	14,500	14,700	14,500	590,810	8,566,745,000
25/12/2013	14,600	-0.20 ▼	-1.35	14,800	14,800	14,500	775,300	11,319,380,000
24/12/2013	14,800	-0.10 ▼	-0.67	15,100	15,100	14,700	440,930	6,525,764,000
23/12/2013	14,900	0.40 ▲	2.76	14,900	15,100	14,600	746,280	11,119,572,000
20/12/2013	14,500	0.00 ■■	0.00	14,600	14,900	14,500	766,280	11,111,060,000
19/12/2013	14,500	0.20 ▲	1.40	14,300	14,700	14,300	742,360	10,764,220,000
18/12/2013	14,300	-0.30 ▼	-2.05	14,500	14,500	14,200	387,650	5,543,395,000
17/12/2013	14,600	-0.10 ▼	-0.68	14,700	14,700	14,400	320,950	4,685,870,000
16/12/2013	14,700	0.10 ▲	0.68	14,800	14,800	14,300	432,600	6,359,220,000
13/12/2013	15,600	0.20 ▲	1.30	15,300	15,600	15,300	522,880	8,156,928,000
12/12/2013	15,400	0.30 ▲	1.99	15,000	15,400	15,000	606,320	9,337,328,000
11/12/2013	15,100	-0.40 ▼	-2.58	15,500	15,500	15,000	976,230	14,741,073,000
10/12/2013	15,500	-0.10 ▼	-0.64	15,600	15,700	15,500	796,780	12,350,090,000
09/12/2013	15,600	-0.20 ▼	-1.27	15,800	15,900	15,500	1,545,060	24,102,936,000
06/12/2013	15,800	0.20 ▲	1.28	15,700	15,900	15,600	880,900	13,918,220,000
05/12/2013	15,600	-0.10 ▼	-0.64	15,700	15,800	15,500	1,224,890	19,108,284,000
04/12/2013	15,700	0.80 ▲	5.37	15,000	15,900	15,000	3,252,710	51,067,547,000
03/12/2013	14,900	0.10 ▲	0.68	14,800	15,100	14,800	1,059,790	15,790,871,000
02/12/2013	14,800	0.00 ■■	0.00	14,900	14,900	14,600	417,510	6,179,148,000
29/11/2013	14,800	0.40 ▲	2.78	15,000	15,200	14,600	1,676,540	24,812,792,000
28/11/2013	14,400	0.10 ▲	0.70	14,500	14,500	14,200	363,610	5,235,984,000
27/11/2013	14,300	0.00 ■■	0.00	14,500	14,600	14,300	348,780	4,987,554,000
26/11/2013	14,300	0.00 ■■	0.00	14,300	14,600	14,100	705,250	10,085,075,000
25/11/2013	14,300	-0.20 ▼	-1.38	14,500	14,800	14,200	587,850	8,406,255,000
22/11/2013	14,500	-0.10 ▼	-0.68	14,700	14,700	14,300	1,038,280	15,055,060,000
21/11/2013	14,600	-0.40 ▼	-2.67	15,000	15,300	14,600	2,110,770	30,817,242,000
20/11/2013	15,000	0.10 ▲	0.67	14,900	15,000	14,700	696,170	10,442,550,000
19/11/2013	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	812,040	12,099,396,000
18/11/2013	15,000	0.10 ▲	0.67	14,900	15,100	14,900	1,995,340	29,930,100,000
15/11/2013	14,900	0.10 ▲	0.68	14,800	14,900	14,600	814,350	12,133,815,000
14/11/2013	14,800	0.20 ▲	1.37	14,600	14,800	14,500	979,640	14,498,672,000
13/11/2013	14,600	-0.10 ▼	-0.68	14,700	14,900	14,500	1,120,180	16,354,628,000
12/11/2013	14,700	-0.50 ▼	-3.29	15,200	15,200	14,500	2,273,830	33,425,301,000
11/11/2013	15,200	0.50 ▲	3.40	14,900	15,200	14,700	1,843,140	28,015,728,000
08/11/2013	14,700	0.20 ▲	1.38	14,400	15,200	14,400	2,018,390	29,670,333,000
07/11/2013	14,500	0.30 ▲	2.11	14,300	15,000	14,300	1,858,720	26,951,440,000
06/11/2013	14,200	0.00 ■■	0.00	14,300	14,300	14,100	657,120	9,331,104,000
05/11/2013	14,200	0.10 ▲	0.71	14,300	14,300	14,000	1,040,780	14,779,076,000
04/11/2013	14,100	0.40 ▲	2.92	13,700	14,300	13,700	1,872,800	26,406,480,000
01/11/2013	13,700	0.10 ▲	0.74	13,700	13,800	13,600	707,750	9,696,175,000
31/10/2013	13,600	0.00 ■■	0.00	13,600	13,800	13,400	935,450	12,722,120,000
30/10/2013	13,600	-0.10 ▼	-0.73	13,800	13,800	13,500	441,700	6,007,120,000
29/10/2013	13,700	0.20 ▲	1.48	13,400	13,800	13,300	1,245,460	17,062,802,000
28/10/2013	13,500	0.10 ▲	0.75	13,600	13,800	13,400	1,511,930	20,411,055,000
25/10/2013	13,400	0.30 ▲	2.29	13,100	13,400	13,000	1,010,120	13,535,608,000
24/10/2013	13,100	-0.20 ▼	-1.50	13,300	13,400	12,900	1,415,610	18,544,491,000
23/10/2013	13,300	0.00 ■■	0.00	13,300	13,600	13,300	991,720	13,189,876,000
22/10/2013	13,300	-0.20 ▼	-1.48	13,500	13,500	13,200	892,220	11,866,526,000
21/10/2013	13,500	-0.20 ▼	-1.46	13,700	14,000	13,500	1,747,770	23,594,895,000
18/10/2013	13,700	0.60 ▲	4.58	13,100	13,900	13,100	1,350,870	18,506,919,000
17/10/2013	13,100	0.00 ■■	0.00	13,400	13,400	13,100	736,000	9,641,600,000
16/10/2013	13,100	0.20 ▲	1.55	12,900	13,400	12,900	2,114,840	27,704,404,000
15/10/2013	12,900	0.20 ▲	1.57	12,700	12,900	12,700	547,720	7,065,588,000
14/10/2013	12,700	0.20 ▲	1.60	12,600	12,800	12,600	817,560	10,383,012,000
11/10/2013	12,500	0.00 ■■	0.00	12,700	12,800	12,500	647,670	8,095,875,000
10/10/2013	12,500	-0.50 ▼	-3.85	13,000	13,000	12,500	1,343,970	16,799,625,000
09/10/2013	13,000	-0.10 ▼	-0.76	13,000	13,100	12,900	1,095,440	14,240,720,000
08/10/2013	13,100	-0.20 ▼	-1.50	13,200	13,300	12,900	1,003,420	13,144,802,000
07/10/2013	13,300	0.10 ▲	0.76	13,200	13,500	13,200	761,120	10,122,896,000
04/10/2013	13,200	0.30 ▲	2.33	12,800	13,500	12,800	2,538,380	33,506,616,000
03/10/2013	12,900	0.20 ▲	1.57	12,600	12,900	12,500	1,038,810	13,400,649,000
02/10/2013	12,700	0.10 ▲	0.79	12,800	13,000	12,700	725,330	9,211,691,000
01/10/2013	12,600	-0.30 ▼	-2.33	13,000	13,300	12,600	1,241,430	15,642,018,000
30/09/2013	12,900	0.50 ▲	4.03	12,400	12,900	12,400	1,707,300	22,024,170,000
27/09/2013	12,400	-0.20 ▼	-1.59	12,500	12,700	12,300	925,860	11,480,664,000
26/09/2013	12,600	0.60 ▲	5.00	12,300	12,700	12,000	1,381,890	17,411,814,000
25/09/2013	12,000	0.70 ▲	6.19	11,300	12,000	11,200	1,879,770	22,557,240,000
24/09/2013	11,300	-0.10 ▼	-0.88	11,300	11,500	11,200	330,960	3,739,848,000
23/09/2013	11,400	0.40 ▲	3.64	11,000	11,400	10,900	338,850	3,862,890,000
20/09/2013	11,000	-0.10 ▼	-0.90	11,100	11,100	11,000	130,930	1,440,230,000
19/09/2013	11,100	0.00 ■■	0.00	11,200	11,200	11,000	129,330	1,435,563,000
18/09/2013	11,100	0.00 ■■	0.00	11,200	11,200	11,000	379,820	4,216,002,000
17/09/2013	11,100	-0.10 ▼	-0.89	11,200	11,200	11,100	289,760	3,216,336,000
16/09/2013	11,200	-0.10 ▼	-0.88	11,500	11,500	11,100	93,730	1,049,776,000
13/09/2013	11,300	0.00 ■■	0.00	11,300	11,400	11,200	172,660	1,951,058,000
12/09/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,200	155,670	1,759,071,000
11/09/2013	11,300	0.10 ▲	0.89	11,300	11,400	11,200	120,480	1,361,424,000
10/09/2013	11,200	0.10 ▲	0.90	11,100	11,300	11,100	233,660	2,616,992,000
09/09/2013	11,100	-0.20 ▼	-1.77	11,200	11,300	11,000	360,320	3,999,552,000
06/09/2013	11,300	-0.10 ▼	-0.88	11,500	11,500	11,300	124,380	1,405,494,000
05/09/2013	11,400	0.40 ▲	3.64	11,200	11,500	11,000	470,160	5,359,824,000
04/09/2013	11,000	-0.30 ▼	-2.65	11,300	11,400	11,000	457,740	5,035,140,000
03/09/2013	11,300	0.00 ■■	0.00	11,500	11,500	11,200	144,700	1,635,110,000
30/08/2013	11,300	0.00 ■■	0.00	11,300	11,400	11,100	427,670	4,832,671,000
29/08/2013	11,300	-0.10 ▼	-0.88	11,500	11,700	11,300	357,620	4,041,106,000
28/08/2013	11,400	-0.40 ▼	-3.39	11,700	11,700	11,400	576,880	6,576,432,000
27/08/2013	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	149,510	1,764,218,000
26/08/2013	11,900	0.00 ■■	0.00	11,900	12,000	11,600	264,160	3,143,504,000
23/08/2013	11,900	-0.10 ▼	-0.83	12,000	12,100	11,700	424,240	5,048,456,000
22/08/2013	12,000	-0.20 ▼	-1.64	12,300	12,300	11,900	288,140	3,457,680,000
21/08/2013	12,200	-0.30 ▼	-2.40	12,400	12,500	12,200	560,180	6,834,196,000
20/08/2013	12,500	0.20 ▲	1.63	12,200	12,700	12,200	816,190	10,202,375,000
19/08/2013	12,300	0.00 ■■	0.00	12,200	12,500	12,200	476,110	5,856,153,000
16/08/2013	12,300	0.20 ▲	1.65	12,100	12,400	11,900	651,770	8,016,771,000
15/08/2013	12,100	0.20 ▲	1.68	11,600	12,100	11,600	643,480	7,786,108,000
14/08/2013	11,900	0.20 ▲	1.71	11,600	11,900	11,400	704,640	8,385,216,000
13/08/2013	11,700	-0.30 ▼	-2.50	11,900	12,000	11,500	403,420	4,720,014,000
12/08/2013	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	165,680	1,988,160,000
09/08/2013	12,200	0.00 ■■	0.00	12,100	12,300	12,000	194,130	2,368,386,000
08/08/2013	12,200	-0.10 ▼	-0.81	12,400	12,400	12,200	120,450	1,469,490,000
07/08/2013	12,300	0.10 ▲	0.82	12,200	12,500	12,100	279,650	3,439,695,000
06/08/2013	12,200	0.10 ▲	0.83	12,000	12,300	12,000	124,090	1,513,898,000
05/08/2013	12,100	0.00 ■■	0.00	12,100	12,400	12,100	246,960	2,988,216,000
02/08/2013	12,100	0.30 ▲	2.54	12,000	12,300	11,900	406,320	4,916,472,000
01/08/2013	11,800	0.00 ■■	0.00	11,800	12,000	11,600	311,150	3,671,570,000
31/07/2013	11,800	-0.10 ▼	-0.84	11,900	12,000	11,800	210,470	2,483,546,000
30/07/2013	11,900	0.10 ▲	0.85	11,800	12,000	11,700	491,930	5,853,967,000
29/07/2013	11,800	-0.50 ▼	-4.07	12,200	12,400	11,800	396,550	4,679,290,000
26/07/2013	12,300	-0.10 ▼	-0.81	12,400	12,500	12,000	463,690	5,703,387,000
25/07/2013	12,400	-0.30 ▼	-2.36	12,700	12,700	12,400	771,410	9,565,484,000
24/07/2013	12,700	-0.20 ▼	-1.55	12,900	13,000	12,700	316,090	4,014,343,000
23/07/2013	12,900	-0.10 ▼	-0.77	13,000	13,200	12,900	773,690	9,980,601,000
22/07/2013	13,000	0.20 ▲	1.56	13,400	13,500	13,000	905,870	11,776,310,000
19/07/2013	12,800	-0.10 ▼	-0.78	13,000	13,000	12,800	237,790	3,043,712,000
18/07/2013	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	237,700	3,066,330,000
17/07/2013	13,100	0.10 ▲	0.77	13,000	13,100	12,900	195,100	2,555,810,000
16/07/2013	13,000	0.00 ■■	0.00	13,000	13,200	12,900	276,630	3,596,190,000
15/07/2013	13,000	-0.20 ▼	-1.52	13,300	13,300	13,000	687,120	8,932,560,000
12/07/2013	13,200	0.50 ▲	3.94	12,800	13,200	12,800	493,290	6,511,428,000
11/07/2013	12,700	0.10 ▲	0.79	12,600	12,700	12,600	211,260	2,683,002,000
10/07/2013	12,600	0.00 ■■	0.00	12,600	12,800	12,600	163,950	2,065,770,000
09/07/2013	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	202,270	2,548,602,000
08/07/2013	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	195,900	2,487,930,000
05/07/2013	12,900	-0.10 ▼	-0.77	13,200	13,200	12,800	512,210	6,607,509,000
04/07/2013	13,000	-0.20 ▼	-1.52	13,100	13,300	12,900	520,860	6,771,180,000
03/07/2013	13,200	-0.30 ▼	-2.22	13,400	13,600	13,200	148,610	1,961,652,000
02/07/2013	13,500	0.30 ▲	2.27	13,300	13,500	13,300	283,960	3,833,460,000
01/07/2013	13,200	0.00 ■■	0.00	13,200	13,300	13,000	236,290	3,119,028,000
28/06/2013	13,200	-0.30 ▼	-2.22	13,500	13,500	13,200	263,780	3,481,896,000
27/06/2013	13,500	0.20 ▲	1.50	13,200	13,500	13,200	237,400	3,204,900,000
26/06/2013	13,300	-0.20 ▼	-1.48	13,400	13,600	13,000	393,130	5,228,629,000
25/06/2013	13,500	-0.40 ▼	-2.88	13,600	13,800	13,100	984,660	13,292,910,000
24/06/2013	13,900	0.60 ▲	4.51	13,700	14,200	13,700	1,007,020	13,997,578,000
21/06/2013	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	2,160,660	28,736,778,000
20/06/2013	14,000	-0.10 ▼	-0.71	14,000	14,200	13,900	222,690	3,117,660,000
19/06/2013	14,100	0.10 ▲	0.71	14,000	14,300	14,000	142,340	2,006,994,000
18/06/2013	14,000	0.00 ■■	0.00	13,800	14,200	13,800	285,190	3,992,660,000
17/06/2013	14,000	-0.20 ▼	-1.41	14,100	14,200	13,900	467,160	6,540,240,000
14/06/2013	14,200	0.10 ▲	0.71	14,200	14,300	14,100	453,470	6,439,274,000
13/06/2013	14,100	-0.40 ▼	-2.76	14,500	14,600	14,000	505,890	7,133,049,000
12/06/2013	14,500	0.00 ■■	0.00	14,500	14,600	14,300	495,080	7,178,660,000
11/06/2013	14,500	0.20 ▲	1.40	14,300	14,500	14,200	521,450	7,561,025,000
10/06/2013	14,300	-0.60 ▼	-4.03	14,900	14,900	14,300	827,030	11,826,529,000
07/06/2013	14,900	0.00 ■■	0.00	14,900	15,400	14,800	1,572,480	23,429,952,000
06/06/2013	14,900	0.10 ▲	0.68	14,700	14,900	14,600	547,830	8,162,667,000
05/06/2013	14,800	0.10 ▲	0.68	14,700	14,800	14,500	626,630	9,274,124,000
04/06/2013	14,700	-0.20 ▼	-1.34	14,900	15,100	14,700	595,080	8,747,676,000
03/06/2013	14,900	-0.50 ▼	-3.25	15,300	15,300	14,900	769,900	11,471,510,000
31/05/2013	15,400	0.40 ▲	2.67	15,400	15,900	15,400	2,051,730	31,596,642,000
30/05/2013	15,000	0.10 ▲	0.67	14,700	15,000	14,600	731,900	10,978,500,000
29/05/2013	14,900	-0.20 ▼	-1.32	15,200	15,200	14,800	1,013,650	15,103,385,000
28/05/2013	15,100	0.00 ■■	0.00	15,300	15,300	14,700	795,430	12,010,993,000
27/05/2013	15,100	0.90 ▲	6.34	14,500	15,100	14,500	2,443,610	36,898,511,000
24/05/2013	14,200	0.10 ▲	0.71	14,300	14,400	14,100	544,900	7,737,580,000
23/05/2013	14,100	-0.10 ▼	-0.70	14,200	14,700	14,000	1,032,720	14,561,352,000
22/05/2013	14,200	0.20 ▲	1.43	14,300	14,300	14,000	547,970	7,781,174,000
21/05/2013	14,000	0.00 ■■	0.00	14,000	14,400	14,000	453,400	6,347,600,000
20/05/2013	14,000	0.30 ▲	2.19	13,800	14,100	13,400	286,070	4,004,980,000
17/05/2013	13,700	-0.10 ▼	-0.72	13,800	13,900	13,600	101,100	1,385,070,000
16/05/2013	13,800	0.00 ■■	0.00	14,100	14,100	13,800	170,180	2,348,484,000
15/05/2013	13,800	0.40 ▲	2.99	13,800	14,100	13,400	219,820	3,033,516,000
14/05/2013	13,400	-0.60 ▼	-4.29	13,800	13,800	13,300	482,720	6,468,448,000
13/05/2013	14,000	0.10 ▲	0.72	14,000	14,200	14,000	285,710	3,999,940,000
10/05/2013	13,900	-0.10 ▼	-0.71	13,800	14,200	13,700	316,390	4,397,821,000
09/05/2013	14,000	0.70 ▲	5.26	13,300	14,200	13,300	770,760	10,790,640,000
08/05/2013	13,300	0.00 ■■	0.00	13,500	13,500	13,200	293,760	3,907,008,000
07/05/2013	13,300	-0.20 ▼	-1.48	13,600	13,800	13,300	297,660	3,958,878,000
06/05/2013	13,500	0.80 ▲	6.30	12,900	13,500	12,900	685,350	9,252,225,000
03/05/2013	12,700	0.00 ■■	0.00	12,700	12,800	12,600	103,480	1,314,196,000
02/05/2013	12,700	0.10 ▲	0.79	12,700	12,900	12,600	156,980	1,993,646,000
26/04/2013	12,600	-0.30 ▼	-2.33	12,800	13,000	12,600	80,330	1,012,158,000
25/04/2013	12,900	0.50 ▲	4.03	12,400	13,200	12,400	437,720	5,646,588,000
24/04/2013	12,400	0.00 ■■	0.00	12,300	12,500	12,300	139,870	1,734,388,000
23/04/2013	12,400	0.00 ■■	0.00	12,500	12,700	12,400	171,440	2,125,856,000
22/04/2013	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	399,490	4,953,676,000
18/04/2013	13,000	-0.40 ▼	-2.99	13,100	13,400	12,900	314,390	4,087,070,000
17/04/2013	13,400	0.10 ▲	0.75	13,600	13,600	13,300	235,170	3,151,278,000
16/04/2013	13,300	0.00 ■■	0.00	13,000	13,500	12,900	239,680	3,187,744,000
15/04/2013	13,300	-0.60 ▼	-4.32	13,900	14,300	13,100	362,800	4,825,240,000
12/04/2013	13,900	-0.60 ▼	-4.14	14,500	14,500	13,800	164,080	2,280,712,000
11/04/2013	14,500	0.00 ■■	0.00	14,500	14,900	14,300	162,880	2,361,760,000
10/04/2013	14,500	-0.60 ▼	-3.97	15,100	15,200	14,500	206,250	2,990,625,000
09/04/2013	15,100	0.10 ▲	0.67	15,000	15,200	14,900	277,880	4,195,988,000
08/04/2013	15,000	-0.20 ▼	-1.32	15,300	15,300	14,900	325,220	4,878,300,000
05/04/2013	15,200	0.00 ■■	0.00	15,300	15,300	15,100	98,140	1,491,728,000
04/04/2013	15,200	0.00 ■■	0.00	15,200	15,500	15,100	170,250	2,587,800,000
03/04/2013	15,200	-0.30 ▼	-1.94	15,600	15,600	15,200	199,850	3,037,720,000
02/04/2013	15,500	0.20 ▲	1.31	15,300	15,700	15,300	244,960	3,796,880,000
01/04/2013	15,300	0.10 ▲	0.66	15,300	15,300	14,900	280,900	4,297,770,000
29/03/2013	15,200	-0.10 ▼	-0.65	15,100	15,300	14,900	63,770	969,304,000
28/03/2013	15,300	-0.20 ▼	-1.29	15,700	15,700	15,300	130,710	1,999,863,000
27/03/2013	15,500	0.00 ■■	0.00	15,300	15,700	15,300	95,310	1,477,305,000
26/03/2013	15,500	0.00 ■■	0.00	15,500	15,800	15,400	87,560	1,357,180,000
25/03/2013	15,500	0.10 ▲	0.65	15,400	15,900	15,300	77,300	1,198,150,000
22/03/2013	15,400	-0.30 ▼	-1.91	15,700	16,100	15,400	314,310	4,840,374,000
21/03/2013	15,700	-0.30 ▼	-1.88	16,000	16,200	15,700	186,040	2,920,828,000
20/03/2013	16,000	0.30 ▲	1.91	15,900	16,300	15,800	177,410	2,838,560,000
19/03/2013	15,700	-0.30 ▼	-1.88	15,800	15,900	15,600	114,680	1,800,476,000
18/03/2013	16,000	-0.50 ▼	-3.03	16,500	16,500	16,000	158,490	2,535,840,000
15/03/2013	16,500	0.50 ▲	3.12	16,100	16,500	15,900	329,910	5,443,515,000
14/03/2013	16,000	0.30 ▲	1.91	15,800	16,100	15,700	305,660	4,890,560,000
13/03/2013	15,700	0.20 ▲	1.29	15,400	16,100	15,400	363,730	5,710,561,000
12/03/2013	15,500	-0.20 ▼	-1.27	15,700	15,900	15,200	281,090	4,356,895,000
11/03/2013	15,700	0.50 ▲	3.29	15,300	16,000	15,000	308,500	4,843,450,000
08/03/2013	15,200	0.20 ▲	1.33	15,300	15,300	15,000	81,430	1,237,736,000
07/03/2013	15,000	-0.10 ▼	-0.66	15,000	15,400	15,000	186,800	2,802,000,000
06/03/2013	15,100	0.10 ▲	0.67	15,200	15,400	15,100	115,150	1,738,765,000
05/03/2013	15,000	-0.10 ▼	-0.66	14,900	15,400	14,800	218,000	3,270,000,000
04/03/2013	15,100	-0.80 ▼	-5.03	15,700	16,000	15,100	295,740	4,465,674,000
01/03/2013	15,900	-0.10 ▼	-0.62	16,000	16,200	15,800	169,060	2,688,054,000
28/02/2013	16,000	0.10 ▲	0.63	16,500	16,500	15,700	251,500	4,024,000,000
27/02/2013	15,900	0.40 ▲	2.58	15,500	16,000	15,100	259,520	4,126,368,000
26/02/2013	15,500	-1.00 ▼	-6.06	16,500	16,600	15,400	594,240	9,210,720,000
25/02/2013	16,500	0.30 ▲	1.85	16,200	17,100	16,200	328,100	5,413,650,000
22/02/2013	16,200	-0.80 ▼	-4.71	17,300	17,300	15,900	807,330	13,078,746,000
21/02/2013	17,000	-1.20 ▼	-6.59	18,000	18,200	17,000	925,130	15,727,210,000
20/02/2013	18,200	0.20 ▲	1.11	17,800	18,400	17,800	686,450	12,493,390,000
19/02/2013	18,000	-0.50 ▼	-2.70	18,000	18,500	17,900	707,410	12,733,380,000
18/02/2013	18,500	0.20 ▲	1.09	18,800	18,800	18,200	430,450	7,963,325,000
08/02/2013	18,300	0.40 ▲	2.23	18,000	18,900	17,800	468,700	8,577,210,000
07/02/2013	17,900	1.10 ▲	6.55	17,100	17,900	16,900	1,356,280	24,277,412,000
06/02/2013	16,800	0.40 ▲	2.44	16,700	17,100	16,600	673,570	11,315,976,000
05/02/2013	16,400	-0.20 ▼	-1.20	16,800	16,800	16,400	258,890	4,245,796,000
04/02/2013	16,600	0.30 ▲	1.84	16,600	17,100	16,300	589,770	9,790,182,000
01/02/2013	16,300	-0.20 ▼	-1.21	16,400	16,500	16,200	418,340	6,818,942,000
31/01/2013	16,500	-0.30 ▼	-1.79	16,600	16,900	16,500	248,730	4,104,045,000
30/01/2013	16,800	0.10 ▲	0.60	16,700	17,300	16,700	488,720	8,210,496,000
29/01/2013	16,700	-0.20 ▼	-1.18	17,000	17,000	16,600	363,260	6,066,442,000
28/01/2013	16,900	0.00 ■■	0.00	16,900	17,500	16,700	876,010	14,804,569,000
25/01/2013	16,900	0.90 ▲	5.62	16,000	16,900	16,000	621,860	10,509,434,000
24/01/2013	16,000	0.30 ▲	1.91	15,800	16,100	15,700	231,550	3,704,800,000
23/01/2013	15,700	0.00 ■■	0.00	15,700	15,900	15,100	397,460	6,240,122,000
22/01/2013	15,700	-0.70 ▼	-4.27	16,300	16,700	15,300	487,740	7,657,518,000
21/01/2013	16,400	-0.40 ▼	-2.38	17,100	17,100	16,300	427,800	7,015,920,000
18/01/2013	16,800	-0.10 ▼	-0.59	16,900	17,500	16,300	738,950	12,414,360,000
17/01/2013	16,900	-0.90 ▼	-5.06	17,800	18,000	16,900	767,830	12,976,327,000
16/01/2013	17,800	1.10 ▲	6.59	16,700	17,800	16,700	1,704,270	30,336,006,000
15/01/2013	16,700	0.40 ▲	2.45	16,200	16,900	16,200	523,600	8,744,120,000
14/01/2013	16,300	-0.30 ▼	-1.81	16,200	16,600	16,100	286,940	4,677,122,000
11/01/2013	16,600	0.00 ■■	0.00	17,100	17,100	16,300	460,110	7,637,826,000
10/01/2013	16,600	0.40 ▲	2.47	16,100	16,600	15,700	384,970	6,390,502,000
09/01/2013	16,200	-0.40 ▼	-2.41	16,600	17,400	15,900	1,136,530	18,411,786,000
08/01/2013	16,600	0.10 ▲	0.61	16,500	16,700	16,200	454,690	7,547,854,000
07/01/2013	16,500	0.30 ▲	1.85	16,200	16,800	16,200	926,460	15,286,590,000
04/01/2013	16,200	0.10 ▲	0.62	16,100	16,500	16,000	646,330	10,470,546,000
03/01/2013	16,100	-0.70 ▼	-4.17	16,800	16,800	16,000	943,860	15,196,146,000
02/01/2013	16,800	0.60 ▲	3.70	16,400	17,000	16,300	543,050	9,123,240,000
28/12/2012	16,200	0.50 ▲	3.18	15,700	16,200	15,500	348,320	5,642,784,000
27/12/2012	15,700	0.00 ■■	0.00	16,000	16,100	15,700	647,030	10,158,371,000
26/12/2012	15,700	0.30 ▲	1.95	15,300	15,900	15,200	433,510	6,806,107,000
25/12/2012	15,400	-0.10 ▼	-0.65	15,700	15,700	15,200	432,590	6,661,886,000
24/12/2012	15,500	0.10 ▲	0.65	15,400	15,700	15,100	454,380	7,042,890,000
21/12/2012	15,400	-0.30 ▼	-1.91	15,600	15,600	15,200	492,160	7,579,264,000
20/12/2012	15,700	0.40 ▲	2.61	15,700	16,000	15,600	1,586,040	24,900,828,000
19/12/2012	15,300	0.70 ▲	4.79	15,100	15,300	15,100	537,630	8,225,739,000
18/12/2012	14,600	-0.20 ▼	-1.35	14,700	14,800	14,500	372,830	5,443,318,000
17/12/2012	14,800	0.00 ■■	0.00	14,800	15,000	14,700	333,410	4,934,468,000
14/12/2012	14,800	0.20 ▲	1.37	14,500	15,000	14,500	553,390	8,190,172,000
13/12/2012	14,600	-0.10 ▼	-0.68	14,900	15,100	14,600	586,630	8,564,798,000
12/12/2012	14,700	0.20 ▲	1.38	14,600	15,200	14,300	1,105,870	16,256,289,000
11/12/2012	14,500	0.40 ▲	2.84	14,200	14,700	14,200	463,740	6,724,230,000
10/12/2012	14,100	0.30 ▲	2.17	13,900	14,400	13,900	343,810	4,847,721,000
07/12/2012	13,800	-0.20 ▼	-1.43	14,000	14,100	13,800	274,730	3,791,274,000
06/12/2012	14,000	0.00 ■■	0.00	14,000	14,100	13,900	227,510	3,185,140,000
05/12/2012	14,000	0.00 ■■	0.00	14,000	14,500	13,900	461,370	6,459,180,000
04/12/2012	14,000	0.00 ■■	0.00	13,800	14,200	13,800	79,340	1,110,760,000
03/12/2012	14,000	0.30 ▲	2.19	13,800	14,000	13,700	41,680	583,520,000
30/11/2012	13,700	-0.10 ▼	-0.72	13,700	14,000	13,700	88,800	1,216,560,000
29/11/2012	13,800	0.10 ▲	0.73	13,800	14,000	13,700	76,810	1,059,978,000
28/11/2012	13,700	0.10 ▲	0.74	13,800	13,800	13,600	71,170	975,029,000
27/11/2012	13,600	-0.30 ▼	-2.16	14,000	14,000	13,600	67,930	923,848,000
26/11/2012	13,900	-0.40 ▼	-2.80	14,200	14,200	13,900	108,820	1,512,598,000
23/11/2012	14,300	0.00 ■■	0.00	14,300	14,400	14,300	54,620	781,066,000
22/11/2012	14,300	0.00 ■■	0.00	14,300	14,400	14,300	30,250	432,575,000
21/11/2012	14,300	-0.20 ▼	-1.38	14,500	14,500	14,300	70,000	1,001,000,000
20/11/2012	14,500	0.30 ▲	2.11	14,200	14,500	14,200	93,530	1,356,185,000
19/11/2012	14,200	-0.10 ▼	-0.70	14,300	14,500	14,200	117,050	1,662,110,000
16/11/2012	14,300	-0.10 ▼	-0.69	14,300	14,500	14,000	47,690	681,967,000
15/11/2012	14,400	-0.10 ▼	-0.69	14,600	14,600	14,100	103,030	1,483,632,000
14/11/2012	14,500	-0.30 ▼	-2.03	14,500	15,100	14,400	144,420	2,094,090,000
13/11/2012	14,800	0.40 ▲	2.78	14,900	15,100	14,700	513,000	7,592,400,000
12/11/2012	14,400	0.60 ▲	4.35	14,000	14,400	13,900	273,160	3,933,504,000
09/11/2012	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	83,660	1,154,508,000
08/11/2012	13,900	0.30 ▲	2.21	13,400	13,900	13,400	72,330	1,005,387,000
07/11/2012	13,600	0.30 ▲	2.26	13,200	13,800	13,200	104,920	1,426,912,000
06/11/2012	13,300	0.00 ■■	0.00	13,400	13,500	13,200	23,780	316,274,000
05/11/2012	13,300	0.00 ■■	0.00	13,300	13,500	13,300	50,220	667,926,000
02/11/2012	13,300	-0.70 ▼	-5.00	13,300	14,000	13,300	268,280	3,568,124,000
01/11/2012	14,000	-0.20 ▼	-1.41	14,300	14,300	14,000	52,480	734,720,000
31/10/2012	14,200	-0.10 ▼	-0.70	14,200	14,700	14,000	48,150	683,730,000
30/10/2012	14,300	0.20 ▲	1.42	14,100	14,400	14,000	20,440	292,292,000
29/10/2012	14,100	-0.10 ▼	-0.70	14,200	14,300	14,100	12,550	176,955,000
26/10/2012	14,200	0.20 ▲	1.43	14,200	14,300	14,200	9,140	129,788,000
25/10/2012	14,000	-0.20 ▼	-1.41	14,100	14,200	14,000	55,960	783,440,000
24/10/2012	14,200	-0.20 ▼	-1.39	14,200	14,400	14,100	56,250	798,750,000
23/10/2012	14,400	0.20 ▲	1.41	14,200	14,600	14,100	75,970	1,093,968,000
22/10/2012	14,200	-0.30 ▼	-2.07	14,600	14,600	14,000	110,700	1,571,940,000
19/10/2012	14,500	-0.70 ▼	-4.61	14,800	15,100	14,500	257,300	3,730,850,000
18/10/2012	15,200	-0.10 ▼	-0.65	15,300	15,600	15,200	68,320	1,038,464,000
17/10/2012	15,300	0.30 ▲	2.00	15,000	15,700	15,000	351,490	5,377,797,000
16/10/2012	15,000	0.70 ▲	4.90	14,300	15,000	14,300	121,960	1,829,400,000
15/10/2012	14,300	-0.40 ▼	-2.72	14,700	15,000	14,300	32,010	457,743,000
12/10/2012	14,700	-0.30 ▼	-2.00	15,100	15,100	14,600	116,960	1,719,312,000
11/10/2012	15,000	0.00 ■■	0.00	15,000	15,700	14,700	158,650	2,379,750,000
10/10/2012	15,000	0.10 ▲	0.67	14,500	15,200	14,500	41,190	617,850,000
09/10/2012	14,900	0.50 ▲	3.47	14,500	15,100	14,400	349,720	5,210,828,000
08/10/2012	14,400	0.60 ▲	4.35	14,000	14,400	14,000	264,300	3,805,920,000
05/10/2012	13,800	0.60 ▲	4.55	13,400	13,800	13,300	94,340	1,301,892,000
04/10/2012	13,200	-0.10 ▼	-0.75	12,900	13,600	12,900	27,230	359,436,000
03/10/2012	13,300	0.20 ▲	1.53	13,100	13,600	13,100	80,180	1,066,394,000
02/10/2012	13,100	-0.20 ▼	-1.50	13,100	13,400	13,100	106,580	1,396,198,000
01/10/2012	13,300	-0.50 ▼	-3.62	14,100	14,100	13,300	120,890	1,607,837,000
28/09/2012	13,800	0.00 ■■	0.00	13,900	13,900	13,800	63,460	875,748,000
27/09/2012	13,800	-0.30 ▼	-2.13	14,000	14,200	13,500	90,180	1,244,484,000
26/09/2012	14,100	0.30 ▲	2.17	14,200	14,300	14,000	67,710	954,711,000
25/09/2012	13,800	0.00 ■■	0.00	14,000	14,000	13,500	45,640	629,832,000
24/09/2012	13,800	-0.50 ▼	-3.50	14,300	14,300	13,800	65,240	900,312,000
21/09/2012	14,300	0.30 ▲	2.14	14,400	14,500	14,100	95,250	1,362,075,000
20/09/2012	14,000	-0.60 ▼	-4.11	14,100	14,500	13,900	191,530	2,681,420,000
19/09/2012	14,600	0.00 ■■	0.00	14,200	14,700	14,200	139,490	2,036,554,000
18/09/2012	14,600	-0.70 ▼	-4.58	15,000	15,300	14,600	189,330	2,764,218,000
17/09/2012	15,300	-0.60 ▼	-3.77	15,500	16,000	15,200	173,860	2,660,058,000
14/09/2012	15,900	0.70 ▲	4.61	15,600	15,900	15,200	244,700	3,890,730,000
13/09/2012	15,200	0.70 ▲	4.83	14,400	15,200	14,400	171,440	2,605,888,000
12/09/2012	14,500	0.00 ■■	0.00	14,300	15,000	14,300	36,910	535,195,000
11/09/2012	14,500	-0.70 ▼	-4.61	14,600	14,900	14,500	470,920	6,828,340,000
10/09/2012	15,200	-0.70 ▼	-4.40	15,500	15,500	15,200	271,310	4,123,912,000
07/09/2012	15,900	-0.10 ▼	-0.62	16,400	16,400	15,900	77,280	1,228,752,000
06/09/2012	16,000	-0.40 ▼	-2.44	16,100	16,800	16,000	216,350	3,461,600,000
05/09/2012	16,400	-0.60 ▼	-3.53	17,000	17,000	16,300	122,220	2,004,408,000
04/09/2012	17,000	0.00 ■■	0.00	17,000	17,400	17,000	79,110	1,344,870,000
31/08/2012	17,000	-0.20 ▼	-1.16	17,200	17,400	16,900	83,330	1,416,610,000
30/08/2012	17,200	0.00 ■■	0.00	17,300	17,700	16,800	198,690	3,417,468,000
29/08/2012	17,200	0.80 ▲	4.88	16,200	17,200	16,200	331,200	5,696,640,000
28/08/2012	16,400	-0.80 ▼	-4.65	17,200	17,200	16,400	283,670	4,652,188,000
27/08/2012	17,200	-0.90 ▼	-4.97	17,400	17,400	17,200	267,330	4,598,076,000
24/08/2012	18,100	0.00 ■■	0.00	17,200	18,800	17,200	671,320	12,150,892,000
23/08/2012	18,100	-0.90 ▼	-4.74	18,400	18,600	18,100	278,340	5,037,954,000
22/08/2012	19,000	-1.00 ▼	-5.00	19,000	19,900	19,000	675,720	12,838,680,000
21/08/2012	20,000	-1.00 ▼	-4.76	21,000	21,000	20,000	475,730	9,514,600,000
20/08/2012	21,000	1.00 ▲	5.00	20,400	21,000	20,100	317,520	6,667,920,000
17/08/2012	20,000	0.30 ▲	1.52	19,800	20,200	19,800	101,600	2,032,000,000
16/08/2012	19,700	-0.30 ▼	-1.50	20,000	20,000	19,700	66,690	1,313,793,000
15/08/2012	20,000	0.00 ■■	0.00	20,000	20,200	19,800	69,420	1,388,400,000
14/08/2012	20,000	0.30 ▲	1.52	20,000	20,200	19,800	102,640	2,052,800,000
13/08/2012	19,700	-0.30 ▼	-1.50	19,800	20,100	19,700	102,480	2,018,856,000
10/08/2012	20,000	-0.40 ▼	-1.96	20,500	20,600	20,000	99,950	1,999,000,000
09/08/2012	20,400	0.20 ▲	0.99	20,200	20,700	20,200	123,400	2,517,360,000
08/08/2012	20,200	0.20 ▲	1.00	20,100	20,200	20,000	79,360	1,603,072,000
07/08/2012	20,000	-0.10 ▼	-0.50	20,200	20,300	20,000	122,570	2,451,400,000
06/08/2012	20,100	0.70 ▲	3.61	19,800	20,300	19,600	157,280	3,161,328,000
03/08/2012	19,400	-0.20 ▼	-1.02	19,600	19,700	19,400	40,850	792,490,000
02/08/2012	19,600	0.00 ■■	0.00	19,900	19,900	19,500	81,240	1,592,304,000
01/08/2012	19,600	-0.20 ▼	-1.01	19,800	19,800	19,200	87,420	1,713,432,000
31/07/2012	19,800	0.20 ▲	1.02	19,600	20,100	19,600	72,940	1,444,212,000
30/07/2012	19,600	-0.40 ▼	-2.00	19,700	20,200	19,600	150,230	2,944,508,000
27/07/2012	20,000	-0.50 ▼	-2.44	20,500	20,800	20,000	229,990	4,599,800,000
26/07/2012	20,500	0.10 ▲	0.49	20,400	21,000	20,000	190,630	3,907,915,000
25/07/2012	20,400	-0.40 ▼	-1.92	20,000	21,100	20,000	119,830	2,444,532,000
24/07/2012	20,800	-0.70 ▼	-3.26	21,000	21,500	20,700	210,400	4,376,320,000
23/07/2012	21,500	-0.90 ▼	-4.02	22,400	22,600	21,500	161,660	3,475,690,000
20/07/2012	22,400	-0.30 ▼	-1.32	23,200	23,300	22,400	286,130	6,409,312,000
19/07/2012	22,700	0.90 ▲	4.13	21,500	22,800	21,500	269,580	6,119,466,000
18/07/2012	21,800	0.10 ▲	0.46	21,700	22,000	21,400	261,730	5,705,714,000
17/07/2012	21,700	0.80 ▲	3.83	20,600	21,900	20,600	143,370	3,111,129,000
16/07/2012	20,900	-0.10 ▼	-0.48	21,300	21,700	20,500	234,540	4,901,886,000
13/07/2012	21,000	1.00 ▲	5.00	20,200	21,000	20,100	449,770	9,445,170,000
12/07/2012	20,000	0.20 ▲	1.01	20,000	20,300	19,800	115,780	2,315,600,000
11/07/2012	19,800	0.40 ▲	2.06	19,600	19,900	19,500	49,150	973,170,000
10/07/2012	19,400	0.00 ■■	0.00	19,100	19,700	19,100	194,120	3,765,928,000
09/07/2012	19,400	-1.00 ▼	-4.90	20,000	20,400	19,400	78,150	1,516,110,000
06/07/2012	20,400	0.60 ▲	3.03	20,200	20,700	19,800	311,430	6,353,172,000
05/07/2012	19,800	0.70 ▲	3.66	19,500	19,800	18,700	113,260	2,242,548,000
04/07/2012	19,100	0.10 ▲	0.53	19,000	19,900	19,000	176,550	3,372,105,000
03/07/2012	19,000	-1.00 ▼	-5.00	19,500	20,100	19,000	349,690	6,644,110,000
02/07/2012	20,000	-0.80 ▼	-3.85	20,800	21,500	20,000	201,610	4,032,200,000
29/06/2012	20,800	0.90 ▲	4.52	20,100	20,800	20,000	144,730	3,010,384,000
28/06/2012	19,900	-0.10 ▼	-0.50	19,900	20,500	19,200	210,950	4,197,905,000
27/06/2012	20,000	-0.70 ▼	-3.38	21,000	21,100	20,000	161,670	3,233,400,000
26/06/2012	20,700	-0.90 ▼	-4.17	21,100	21,400	20,700	212,100	4,390,470,000
25/06/2012	21,600	-1.00 ▼	-4.42	22,600	22,800	21,600	279,440	6,035,904,000
22/06/2012	22,600	-0.50 ▼	-2.16	23,000	23,000	22,600	190,040	4,294,904,000
21/06/2012	23,100	-0.40 ▼	-1.70	23,700	23,700	23,100	68,100	1,573,110,000
20/06/2012	23,500	0.30 ▲	1.29	23,400	23,600	23,200	57,970	1,362,295,000
19/06/2012	23,200	-0.90 ▼	-3.73	24,100	24,100	23,200	139,720	3,241,504,000
18/06/2012	24,100	0.20 ▲	0.84	24,400	24,700	23,600	278,310	6,707,271,000
15/06/2012	23,900	1.10 ▲	4.82	22,700	23,900	22,700	346,720	8,286,608,000
14/06/2012	22,800	-0.10 ▼	-0.44	22,600	23,200	22,600	128,960	2,940,288,000
13/06/2012	22,900	-0.20 ▼	-0.87	23,100	23,500	22,800	218,100	4,994,490,000
12/06/2012	23,100	-0.50 ▼	-2.12	23,700	23,700	22,900	146,850	3,392,235,000
11/06/2012	23,600	0.00 ■■	0.00	23,700	24,300	23,500	424,300	10,013,480,000
08/06/2012	23,600	-0.80 ▼	-3.28	24,800	25,000	23,500	479,210	11,309,356,000
07/06/2012	24,400	0.80 ▲	3.39	24,000	24,700	23,500	485,120	11,836,928,000
06/06/2012	23,600	0.90 ▲	3.96	22,700	23,700	22,700	229,720	5,421,392,000
05/06/2012	22,700	0.70 ▲	3.18	22,100	22,700	22,000	172,470	3,915,069,000
04/06/2012	22,000	-1.00 ▼	-4.35	22,800	22,800	21,900	541,510	11,913,220,000
01/06/2012	23,000	0.00 ■■	0.00	23,400	23,700	22,800	511,690	11,768,870,000
31/05/2012	23,000	-0.70 ▼	-2.95	23,700	23,700	22,800	155,170	3,568,910,000
30/05/2012	23,700	0.40 ▲	1.72	23,200	24,200	23,200	260,080	6,163,896,000
29/05/2012	23,300	-0.20 ▼	-0.85	22,600	23,700	22,600	255,920	5,962,936,000
28/05/2012	23,500	1.00 ▲	4.44	23,600	23,600	22,800	924,450	21,724,575,000
25/05/2012	22,500	1.00 ▲	4.65	22,500	22,500	22,300	124,210	2,794,725,000
24/05/2012	21,500	-0.80 ▼	-3.59	22,100	22,300	21,200	403,050	8,665,575,000
23/05/2012	22,300	-1.10 ▼	-4.70	23,400	23,400	22,300	548,260	12,226,198,000
22/05/2012	23,400	0.60 ▲	2.63	23,000	23,900	22,600	584,950	13,687,830,000
21/05/2012	22,800	1.00 ▲	4.59	22,000	22,800	22,000	263,260	6,002,328,000
18/05/2012	21,800	-0.90 ▼	-3.96	22,200	22,800	21,600	544,520	11,870,536,000
17/05/2012	22,700	-0.90 ▼	-3.81	23,600	24,500	22,700	472,560	10,727,112,000
16/05/2012	23,600	-0.70 ▼	-2.88	24,300	24,700	23,100	963,150	22,730,340,000
15/05/2012	24,300	-1.20 ▼	-4.71	25,000	25,300	24,300	1,302,860	31,659,498,000
14/05/2012	25,500	-1.30 ▼	-4.85	25,900	26,700	25,500	754,210	19,232,355,000
11/05/2012	26,800	-1.00 ▼	-3.60	27,800	27,900	26,800	450,850	12,082,780,000
10/05/2012	27,800	1.30 ▲	4.91	27,500	27,800	27,000	1,354,940	37,667,332,000
09/05/2012	26,500	1.20 ▲	4.74	25,300	26,500	25,300	1,348,170	35,726,505,000
08/05/2012	25,300	-0.50 ▼	-1.94	25,800	27,000	25,100	1,045,500	26,451,150,000
07/05/2012	25,800	-0.10 ▼	-0.39	26,300	26,300	25,200	685,140	17,676,612,000
04/05/2012	25,900	0.80 ▲	3.19	25,200	26,300	25,200	583,430	15,110,837,000
03/05/2012	25,100	0.10 ▲	0.40	24,700	25,700	23,900	838,330	21,042,083,000
02/05/2012	25,000	-1.30 ▼	-4.94	26,300	26,700	25,000	1,108,180	27,704,500,000
27/04/2012	26,300	0.60 ▲	2.33	25,700	26,900	25,500	753,070	19,805,741,000
26/04/2012	25,700	-0.50 ▼	-1.91	26,000	27,000	25,500	1,068,210	27,452,997,000
25/04/2012	26,200	1.20 ▲	4.80	25,900	26,200	25,500	814,180	21,331,516,000
24/04/2012	25,000	1.10 ▲	4.60	23,900	25,000	23,200	896,900	22,422,500,000
23/04/2012	23,900	1.10 ▲	4.82	23,000	23,900	23,000	574,990	13,742,261,000
20/04/2012	22,800	-1.00 ▼	-4.20	22,700	24,400	22,700	1,490,110	33,974,508,000
19/04/2012	23,800	-1.20 ▼	-4.80	24,500	25,000	23,800	1,725,540	41,067,852,000
18/04/2012	25,000	1.10 ▲	4.60	25,000	25,000	24,800	1,951,980	48,799,500,000
17/04/2012	23,900	1.10 ▲	4.82	23,900	23,900	23,900	68,520	1,637,628,000
16/04/2012	22,800	1.00 ▲	4.59	22,800	22,800	22,800	341,340	7,782,552,000
13/04/2012	21,800	1.00 ▲	4.81	21,800	21,800	21,200	1,643,890	35,836,802,000
12/04/2012	20,800	0.90 ▲	4.52	20,800	20,800	20,800	649,620	13,512,096,000
11/04/2012	19,900	0.90 ▲	4.74	19,900	19,900	19,600	788,060	15,682,394,000
10/04/2012	19,000	-0.20 ▼	-1.04	19,400	20,000	18,600	817,250	15,527,750,000
09/04/2012	19,200	0.90 ▲	4.92	18,300	19,200	18,300	871,560	16,733,952,000
06/04/2012	18,300	0.80 ▲	4.57	17,600	18,300	17,600	1,436,520	26,288,316,000
05/04/2012	17,500	0.30 ▲	1.74	16,900	17,800	16,900	280,920	4,916,100,000
04/04/2012	17,200	-0.80 ▼	-4.44	17,200	18,000	17,200	386,100	6,640,920,000
03/04/2012	18,000	0.80 ▲	4.65	17,800	18,000	17,300	428,720	7,716,960,000
30/03/2012	17,200	0.80 ▲	4.88	16,800	17,200	16,800	944,480	16,245,056,000
29/03/2012	16,400	-0.80 ▼	-4.65	17,200	17,800	16,400	612,290	10,041,556,000
28/03/2012	17,200	-0.40 ▼	-2.27	17,200	17,500	16,800	490,470	8,436,084,000
27/03/2012	17,600	-0.90 ▼	-4.86	17,900	18,300	17,600	821,910	14,465,616,000
26/03/2012	18,500	-0.30 ▼	-1.60	18,500	19,100	18,300	464,470	8,592,695,000
23/03/2012	18,800	0.80 ▲	4.44	18,400	18,900	18,100	507,200	9,535,360,000
22/03/2012	18,000	0.40 ▲	2.27	17,600	18,300	17,600	634,610	11,422,980,000
21/03/2012	17,600	0.30 ▲	1.73	17,700	18,100	17,600	893,670	15,728,592,000
20/03/2012	17,300	0.50 ▲	2.98	16,800	17,300	16,800	445,910	7,714,243,000
19/03/2012	16,800	0.10 ▲	0.60	16,700	17,300	16,500	324,930	5,458,824,000
16/03/2012	16,700	-0.80 ▼	-4.57	16,700	18,200	16,700	736,280	12,295,876,000
15/03/2012	17,500	0.80 ▲	4.79	16,600	17,500	16,000	670,350	11,731,125,000
14/03/2012	16,700	-0.80 ▼	-4.57	16,700	17,800	16,700	682,860	11,403,762,000
13/03/2012	17,500	-0.70 ▼	-3.85	17,500	18,100	17,300	558,930	9,781,275,000
12/03/2012	18,200	-0.90 ▼	-4.71	18,200	19,000	18,200	316,240	5,755,568,000
09/03/2012	19,100	0.70 ▲	3.80	18,900	19,300	18,400	580,020	11,078,382,000
08/03/2012	18,400	0.40 ▲	2.22	18,000	18,900	18,000	1,190,760	21,909,984,000
07/03/2012	18,000	0.80 ▲	4.65	17,200	18,000	16,600	655,970	11,807,460,000
06/03/2012	17,200	0.80 ▲	4.88	17,200	17,200	16,700	2,362,330	40,632,076,000
05/03/2012	16,400	0.70 ▲	4.46	16,400	16,400	16,400	59,540	976,456,000
02/03/2012	15,700	0.70 ▲	4.67	15,300	15,700	15,000	618,870	9,716,259,000
01/03/2012	15,000	-0.10 ▼	-0.66	15,300	15,300	14,600	255,450	3,831,750,000
29/02/2012	15,100	-0.30 ▼	-1.95	15,000	15,500	14,800	371,420	5,608,442,000
28/02/2012	15,400	-0.80 ▼	-4.94	16,400	16,400	15,400	532,410	8,199,114,000
27/02/2012	16,200	0.70 ▲	4.52	15,500	16,200	15,200	390,920	6,332,904,000
24/02/2012	15,500	0.10 ▲	0.65	15,700	16,100	15,400	618,280	9,583,340,000
23/02/2012	15,400	0.70 ▲	4.76	15,000	15,400	14,700	861,870	13,272,798,000
22/02/2012	14,700	0.70 ▲	5.00	14,000	14,700	13,900	608,900	8,950,830,000
21/02/2012	14,000	-0.10 ▼	-0.71	14,700	14,700	13,800	318,290	4,456,060,000
20/02/2012	14,100	0.60 ▲	4.44	13,700	14,100	13,700	403,040	5,682,864,000
17/02/2012	13,500	0.20 ▲	1.50	13,300	13,600	13,200	294,860	3,980,610,000
16/02/2012	13,300	0.20 ▲	1.53	13,200	13,300	12,900	163,980	2,180,934,000
15/02/2012	13,100	-0.50 ▼	-3.68	13,600	13,600	13,100	176,720	2,315,032,000
14/02/2012	13,600	0.30 ▲	2.26	13,600	13,600	13,300	128,780	1,751,408,000
13/02/2012	13,300	0.10 ▲	0.76	13,200	13,700	13,100	338,650	4,504,045,000
10/02/2012	13,200	-0.50 ▼	-3.65	13,700	13,800	13,100	362,420	4,783,944,000
09/02/2012	13,700	-0.30 ▼	-2.14	14,000	14,300	13,600	305,940	4,191,378,000
08/02/2012	14,000	0.40 ▲	2.94	13,800	14,200	13,600	353,230	4,945,220,000
07/02/2012	13,600	0.20 ▲	1.49	13,600	13,800	13,100	371,970	5,058,792,000
06/02/2012	13,400	-0.20 ▼	-1.47	13,600	13,600	13,100	250,420	3,355,628,000
03/02/2012	13,600	-0.30 ▼	-2.16	14,500	14,500	13,600	798,840	10,864,224,000
02/02/2012	13,900	0.60 ▲	4.51	13,800	13,900	13,600	286,960	3,988,744,000
01/02/2012	13,300	0.60 ▲	4.72	12,800	13,300	12,600	731,710	9,731,743,000
31/01/2012	12,700	-0.20 ▼	-1.55	12,700	13,400	12,700	394,570	5,011,039,000
30/01/2012	12,900	-0.20 ▼	-1.53	12,900	13,000	12,500	256,450	3,308,205,000
20/01/2012	13,100	0.30 ▲	2.34	13,000	13,200	12,700	250,160	3,277,096,000
19/01/2012	12,800	0.60 ▲	4.92	12,300	12,800	12,300	203,300	2,602,240,000
18/01/2012	12,200	-0.20 ▼	-1.61	12,500	12,500	12,100	176,560	2,154,032,000
17/01/2012	12,400	-0.20 ▼	-1.59	12,600	12,900	12,300	352,490	4,370,876,000
16/01/2012	12,600	0.60 ▲	5.00	12,400	12,600	12,300	258,510	3,257,226,000
13/01/2012	12,000	0.50 ▲	4.35	11,800	12,000	11,700	191,540	2,298,480,000
12/01/2012	11,500	0.10 ▲	0.88	11,400	11,900	11,400	470,170	5,406,955,000
11/01/2012	11,400	-0.20 ▼	-1.72	12,000	12,000	11,400	288,930	3,293,802,000
10/01/2012	11,600	0.50 ▲	4.50	11,000	11,600	11,000	510,070	5,916,812,000
09/01/2012	11,100	-0.30 ▼	-2.63	11,400	11,800	10,900	513,030	5,694,633,000
06/01/2012	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	279,140	3,182,196,000
05/01/2012	12,000	-0.60 ▼	-4.76	12,400	12,400	12,000	586,070	7,032,840,000
04/01/2012	12,600	0.00 ■■	0.00	12,900	12,900	12,500	56,810	715,806,000
03/01/2012	12,600	-0.10 ▼	-0.79	12,700	12,900	12,600	32,990	415,674,000
30/12/2011	12,700	0.50 ▲	4.10	12,700	12,800	12,400	98,260	1,247,902,000
29/12/2011	12,200	0.00 ■■	0.00	12,200	12,300	11,600	93,970	1,146,434,000
28/12/2011	12,200	0.50 ▲	4.27	11,700	12,200	11,700	61,500	750,300,000
27/12/2011	11,700	-0.50 ▼	-4.10	11,800	12,200	11,700	120,200	1,406,340,000
26/12/2011	12,200	-0.60 ▼	-4.69	12,600	12,800	12,200	171,650	2,094,130,000
23/12/2011	12,800	-0.20 ▼	-1.54	12,600	12,800	12,400	288,240	3,689,472,000
22/12/2011	13,000	-0.60 ▼	-4.41	13,600	13,600	13,000	211,570	2,750,410,000
21/12/2011	13,600	0.20 ▲	1.49	13,400	13,900	13,400	69,410	943,976,000
20/12/2011	13,400	-0.40 ▼	-2.90	13,600	14,200	13,400	76,880	1,030,192,000
19/12/2011	13,800	-0.30 ▼	-2.13	14,300	14,400	13,800	141,430	1,951,734,000
16/12/2011	14,100	0.60 ▲	4.44	13,700	14,100	13,600	240,840	3,395,844,000
15/12/2011	13,500	-0.30 ▼	-2.17	13,700	14,000	13,200	261,930	3,536,055,000
14/12/2011	13,800	-0.70 ▼	-4.83	14,700	14,700	13,800	375,030	5,175,414,000
13/12/2011	14,500	-0.20 ▼	-1.36	15,000	15,000	14,200	122,980	1,783,210,000
12/12/2011	14,700	-0.70 ▼	-4.55	15,300	15,300	14,700	194,110	2,853,417,000
09/12/2011	15,400	-0.80 ▼	-4.94	16,000	16,100	15,400	281,420	4,333,868,000
08/12/2011	16,200	0.40 ▲	2.53	15,800	16,500	15,800	445,940	7,224,228,000
07/12/2011	15,800	0.20 ▲	1.28	15,400	15,800	15,400	139,040	2,196,832,000
06/12/2011	15,600	0.00 ■■	0.00	15,900	16,300	15,500	233,700	3,645,720,000
05/12/2011	15,600	0.70 ▲	4.70	15,500	15,600	15,300	256,770	4,005,612,000
02/12/2011	14,900	0.50 ▲	3.47	14,500	14,900	14,500	124,250	1,851,325,000
01/12/2011	14,400	0.40 ▲	2.86	14,500	14,500	14,000	79,610	1,146,384,000
30/11/2011	14,000	-0.50 ▼	-3.45	14,600	14,600	14,000	121,440	1,700,160,000
29/11/2011	14,500	-0.40 ▼	-2.68	14,800	15,100	14,500	72,290	1,048,205,000
28/11/2011	14,900	0.50 ▲	3.47	14,400	15,100	14,400	91,280	1,360,072,000
25/11/2011	14,400	0.30 ▲	2.13	14,200	14,400	14,000	76,880	1,107,072,000
24/11/2011	14,100	0.10 ▲	0.71	14,000	14,300	14,000	71,580	1,009,278,000
23/11/2011	14,000	0.10 ▲	0.72	14,500	14,500	14,000	89,050	1,246,700,000
22/11/2011	13,900	0.00 ■■	0.00	13,800	14,200	13,800	71,960	1,000,244,000
21/11/2011	13,900	-0.10 ▼	-0.71	13,900	14,000	13,700	82,430	1,145,777,000
18/11/2011	14,000	-0.30 ▼	-2.10	14,300	14,300	13,800	119,420	1,671,880,000
17/11/2011	14,300	-0.60 ▼	-4.03	14,900	14,900	14,300	236,440	3,381,092,000
16/11/2011	14,900	0.60 ▲	4.20	14,300	14,900	14,300	163,860	2,441,514,000
15/11/2011	14,300	-0.70 ▼	-4.67	15,000	15,100	14,300	449,870	6,433,141,000
14/11/2011	15,000	-0.70 ▼	-4.46	15,100	15,200	15,000	274,900	4,123,500,000
11/11/2011	15,700	-0.50 ▼	-3.09	16,300	16,500	15,400	69,650	1,093,505,000
10/11/2011	18,700	-0.50 ▼	-2.60	19,000	19,000	18,500	260,950	4,879,765,000
09/11/2011	19,200	0.20 ▲	1.05	19,600	19,600	19,000	202,980	3,897,216,000
08/11/2011	19,000	-0.10 ▼	-0.52	18,500	19,100	18,400	219,130	4,163,470,000
07/11/2011	19,100	-0.80 ▼	-4.02	19,700	19,800	19,000	196,840	3,759,644,000
04/11/2011	19,900	-0.10 ▼	-0.50	20,000	20,200	19,900	177,820	3,538,618,000
03/11/2011	20,000	0.00 ■■	0.00	20,300	20,300	19,900	186,050	3,721,000,000
02/11/2011	20,000	-0.30 ▼	-1.48	20,300	20,600	19,800	243,490	4,869,800,000
01/11/2011	20,300	0.50 ▲	2.53	20,700	20,700	20,200	720,560	14,627,368,000
31/10/2011	19,800	-0.60 ▼	-2.94	20,900	21,000	19,700	131,610	2,605,878,000
28/10/2011	20,400	0.90 ▲	4.62	20,300	20,400	19,400	154,860	3,159,144,000
27/10/2011	19,500	0.90 ▲	4.84	19,000	19,500	19,000	248,110	4,838,145,000
26/10/2011	18,600	0.10 ▲	0.54	18,500	18,700	18,400	57,490	1,069,314,000
25/10/2011	18,500	-0.80 ▼	-4.15	18,800	19,000	18,500	86,240	1,595,440,000
24/10/2011	19,300	-0.20 ▼	-1.03	19,600	19,800	19,300	34,460	665,078,000
21/10/2011	19,500	0.50 ▲	2.63	19,000	19,700	19,000	180,050	3,510,975,000
20/10/2011	19,000	0.00 ■■	0.00	19,100	19,100	19,000	37,540	713,260,000
19/10/2011	19,000	0.00 ■■	0.00	19,100	19,100	18,800	44,220	840,180,000
18/10/2011	19,000	-0.30 ▼	-1.55	19,300	19,300	18,800	112,690	2,141,110,000
17/10/2011	19,300	0.00 ■■	0.00	19,600	19,600	19,300	46,310	893,783,000
14/10/2011	19,300	-0.20 ▼	-1.03	19,500	19,600	19,300	38,530	743,629,000
13/10/2011	19,500	0.00 ■■	0.00	19,500	19,700	19,300	47,730	930,735,000
12/10/2011	19,500	-0.50 ▼	-2.50	20,000	20,000	19,300	118,650	2,313,675,000
11/10/2011	20,000	0.10 ▲	0.50	20,000	20,200	19,800	99,070	1,981,400,000
10/10/2011	19,900	-0.10 ▼	-0.50	20,000	20,100	19,600	45,170	898,883,000
07/10/2011	20,000	0.00 ■■	0.00	20,300	20,300	19,900	126,150	2,523,000,000
06/10/2011	20,000	0.50 ▲	2.56	19,800	20,400	19,700	184,730	3,694,600,000
05/10/2011	19,500	0.40 ▲	2.09	19,300	19,900	19,300	79,840	1,556,880,000
04/10/2011	19,100	-0.70 ▼	-3.54	19,100	19,800	19,100	145,970	2,788,027,000
03/10/2011	19,800	-0.90 ▼	-4.35	20,500	20,500	19,800	46,400	918,720,000
30/09/2011	20,700	-0.20 ▼	-0.96	21,100	21,100	20,700	103,020	2,132,514,000
29/09/2011	20,900	-0.80 ▼	-3.69	20,900	21,600	20,700	121,840	2,546,456,000
28/09/2011	21,700	0.10 ▲	0.46	21,700	22,000	21,600	125,110	2,714,887,000
27/09/2011	21,600	-0.20 ▼	-0.92	21,600	22,200	21,600	139,900	3,021,840,000
26/09/2011	21,800	-0.30 ▼	-1.36	21,800	23,000	21,700	118,340	2,579,812,000
23/09/2011	22,100	-0.60 ▼	-2.64	22,000	22,500	22,000	117,580	2,598,518,000
22/09/2011	22,700	0.60 ▲	2.71	22,700	22,900	22,000	150,510	3,416,577,000
21/09/2011	22,100	-0.90 ▼	-3.91	23,400	23,400	21,900	331,540	7,327,034,000
20/09/2011	23,000	-0.90 ▼	-3.77	23,000	23,900	22,900	224,140	5,155,220,000
19/09/2011	23,900	0.10 ▲	0.42	22,900	24,300	22,800	174,430	4,168,877,000
16/09/2011	23,800	-1.20 ▼	-4.80	23,800	25,000	23,800	358,600	8,534,680,000
15/09/2011	25,000	0.60 ▲	2.46	25,000	25,000	23,300	350,800	8,770,000,000
14/09/2011	24,400	1.10 ▲	4.72	24,100	24,400	23,600	711,500	17,360,600,000
13/09/2011	23,300	1.10 ▲	4.95	22,900	23,300	22,200	305,860	7,126,538,000
12/09/2011	22,200	-0.20 ▼	-0.89	21,800	22,600	21,700	229,420	5,093,124,000
09/09/2011	22,400	0.20 ▲	0.90	22,100	22,700	21,600	130,250	2,917,600,000
08/09/2011	22,200	0.10 ▲	0.45	23,100	23,200	22,200	204,130	4,531,686,000
07/09/2011	22,100	1.00 ▲	4.74	21,500	22,100	21,500	124,140	2,743,494,000
06/09/2011	21,100	-1.10 ▼	-4.95	21,500	21,700	21,100	205,740	4,341,114,000
05/09/2011	22,200	-1.00 ▼	-4.31	23,200	23,300	22,100	167,650	3,721,830,000
01/09/2011	23,200	0.00 ■■	0.00	23,000	23,800	23,000	209,170	4,852,744,000
31/08/2011	23,200	0.30 ▲	1.31	22,700	23,700	22,500	142,380	3,303,216,000
30/08/2011	22,900	1.00 ▲	4.57	22,900	22,900	22,500	290,080	6,642,832,000
29/08/2011	21,900	1.00 ▲	4.78	21,400	21,900	20,900	131,700	2,884,230,000
26/08/2011	20,900	0.20 ▲	0.97	21,300	21,300	20,700	131,660	2,751,694,000
25/08/2011	20,700	0.20 ▲	0.98	20,500	21,100	19,600	209,380	4,334,166,000
24/08/2011	20,500	-1.00 ▼	-4.65	21,500	22,300	20,500	266,250	5,458,125,000
23/08/2011	21,500	0.80 ▲	3.86	20,900	21,700	20,700	190,840	4,103,060,000
22/08/2011	20,700	0.90 ▲	4.55	20,000	20,700	20,000	138,100	2,858,670,000
19/08/2011	19,800	0.40 ▲	2.06	19,200	20,100	18,800	344,020	6,811,596,000
18/08/2011	19,400	0.90 ▲	4.86	19,300	19,400	19,300	215,490	4,180,506,000
17/08/2011	18,500	0.80 ▲	4.52	17,900	18,500	17,800	134,670	2,491,395,000
16/08/2011	17,700	0.20 ▲	1.14	17,500	17,900	17,500	62,740	1,110,498,000
15/08/2011	17,500	0.00 ■■	0.00	17,500	17,700	17,500	231,640	4,053,700,000
12/08/2011	17,500	0.20 ▲	1.16	17,700	17,700	17,400	51,100	894,250,000
11/08/2011	17,300	0.00 ■■	0.00	16,700	17,300	16,600	78,320	1,354,936,000
10/08/2011	17,300	0.40 ▲	2.37	17,400	17,700	17,000	152,480	2,637,904,000
09/08/2011	16,900	-0.70 ▼	-3.98	17,000	17,000	16,800	89,090	1,505,621,000
08/08/2011	17,600	-0.50 ▼	-2.76	18,100	18,100	17,500	84,380	1,485,088,000
05/08/2011	18,100	0.50 ▲	2.84	17,700	18,300	17,700	103,780	1,878,418,000
04/08/2011	17,600	0.80 ▲	4.76	17,400	17,600	17,200	137,200	2,414,720,000
03/08/2011	16,800	0.00 ■■	0.00	16,800	17,000	16,500	115,350	1,937,880,000
02/08/2011	16,800	-0.80 ▼	-4.55	17,600	17,600	16,800	249,710	4,195,128,000
01/08/2011	17,600	-0.90 ▼	-4.86	18,500	19,000	17,600	119,080	2,095,808,000
29/07/2011	18,500	-0.80 ▼	-4.15	19,500	19,500	18,500	99,590	1,842,415,000
28/07/2011	19,300	-0.30 ▼	-1.53	19,500	20,100	19,300	51,190	987,967,000
27/07/2011	19,600	-0.10 ▼	-0.51	19,600	19,700	19,400	103,200	2,022,720,000
26/07/2011	19,700	-0.20 ▼	-1.01	19,600	19,900	19,600	34,460	678,862,000
25/07/2011	19,900	-0.10 ▼	-0.50	20,000	20,300	19,900	77,340	1,539,066,000
22/07/2011	20,000	-0.60 ▼	-2.91	20,000	20,400	19,900	96,710	1,934,200,000
21/07/2011	20,600	-0.70 ▼	-3.29	20,700	21,300	20,600	11,030	227,218,000
20/07/2011	21,300	1.00 ▲	4.93	20,300	21,300	20,000	49,030	1,044,339,000
19/07/2011	20,300	0.00 ■■	0.00	20,100	20,300	20,100	28,120	570,836,000
18/07/2011	20,300	-0.50 ▼	-2.40	20,200	20,500	20,200	3,260	66,178,000
15/07/2011	20,800	0.00 ■■	0.00	21,000	21,000	20,100	23,060	479,648,000
14/07/2011	20,800	0.00 ■■	0.00	20,800	20,900	20,000	41,900	871,520,000
13/07/2011	20,800	0.00 ■■	0.00	20,800	21,000	20,700	36,020	749,216,000
12/07/2011	20,800	-0.60 ▼	-2.80	20,900	21,300	20,800	39,490	821,392,000
11/07/2011	21,400	-0.10 ▼	-0.47	21,500	21,700	21,400	31,950	683,730,000
08/07/2011	21,500	-0.20 ▼	-0.92	21,700	21,700	21,200	37,410	804,315,000
07/07/2011	21,700	0.00 ■■	0.00	22,200	22,200	21,700	10,830	235,011,000
06/07/2011	21,700	0.00 ■■	0.00	22,300	22,300	21,600	53,810	1,167,677,000
05/07/2011	21,700	0.30 ▲	1.40	22,300	22,400	21,400	114,710	2,489,207,000
04/07/2011	21,400	-0.30 ▼	-1.38	21,700	22,000	21,400	15,830	338,762,000
01/07/2011	21,700	-0.80 ▼	-3.56	21,900	22,000	21,600	25,830	560,511,000
30/06/2011	22,500	-0.50 ▼	-2.17	22,500	23,000	22,100	34,430	774,675,000
29/06/2011	23,000	-0.80 ▼	-3.36	23,900	23,900	22,800	84,730	1,948,790,000
28/06/2011	23,800	-0.10 ▼	-0.42	24,000	24,000	23,300	34,450	819,910,000
27/06/2011	23,900	-0.10 ▼	-0.42	24,500	24,500	23,800	26,280	628,092,000
24/06/2011	24,000	-0.50 ▼	-2.04	24,800	24,800	24,000	30,290	726,960,000
23/06/2011	24,500	-0.30 ▼	-1.21	24,800	24,800	24,000	13,680	335,160,000
22/06/2011	24,800	0.30 ▲	1.22	24,700	24,800	24,500	37,670	934,216,000
21/06/2011	24,500	0.70 ▲	2.94	24,000	24,500	23,500	34,900	855,050,000
20/06/2011	23,800	-0.60 ▼	-2.46	23,800	24,600	23,800	30,340	722,092,000
17/06/2011	24,400	-0.20 ▼	-0.81	24,000	24,500	24,000	65,400	1,595,760,000
16/06/2011	24,600	0.80 ▲	3.36	24,500	24,600	23,800	61,730	1,518,558,000
15/06/2011	23,800	-1.20 ▼	-4.80	25,000	25,000	23,800	65,280	1,553,664,000
14/06/2011	25,000	-1.00 ▼	-3.85	26,000	26,900	24,700	113,610	2,840,250,000
13/06/2011	26,000	-0.10 ▼	-0.38	26,900	26,900	24,800	137,350	3,571,100,000
10/06/2011	26,100	0.20 ▲	0.77	26,500	26,500	25,800	51,900	1,354,590,000
09/06/2011	25,900	-0.10 ▼	-0.38	26,000	26,200	25,400	29,270	758,093,000
08/06/2011	26,000	0.30 ▲	1.17	25,400	26,500	25,300	54,190	1,408,940,000
07/06/2011	25,700	1.20 ▲	4.90	24,400	25,700	24,400	106,730	2,742,961,000
06/06/2011	24,500	0.00 ■■	0.00	24,700	24,700	24,000	35,690	874,405,000
03/06/2011	24,500	0.30 ▲	1.24	25,400	25,400	24,300	157,490	3,858,505,000
02/06/2011	24,200	1.10 ▲	4.76	24,100	24,200	24,000	66,550	1,610,510,000
01/06/2011	23,100	1.10 ▲	5.00	21,800	23,100	21,400	84,860	1,960,266,000
31/05/2011	22,000	-1.10 ▼	-4.76	23,100	23,100	22,000	85,250	1,875,500,000
30/05/2011	23,100	0.90 ▲	4.05	23,200	23,200	22,700	87,320	2,017,092,000
27/05/2011	44,300	1.60 ▲	3.75	44,700	44,700	43,900	80,970	3,586,971,000
26/05/2011	42,700	2.00 ▲	4.91	38,700	42,700	38,700	118,100	5,042,870,000
25/05/2011	40,700	-2.10 ▼	-4.91	40,900	41,100	40,700	105,370	4,288,559,000
24/05/2011	42,800	-2.20 ▼	-4.89	43,500	43,500	42,800	91,220	3,904,216,000
23/05/2011	45,000	-2.00 ▼	-4.26	48,800	48,800	45,000	39,930	1,796,850,000
20/05/2011	47,000	0.10 ▲	0.21	49,000	49,000	47,000	61,030	2,868,410,000
19/05/2011	46,900	2.20 ▲	4.92	46,900	46,900	46,200	69,280	3,249,232,000
18/05/2011	44,700	-2.30 ▼	-4.89	45,100	45,700	44,700	23,070	1,031,229,000
17/05/2011	47,000	-2.00 ▼	-4.08	49,000	49,000	47,000	14,280	671,160,000
16/05/2011	49,000	-1.50 ▼	-2.97	48,900	50,500	48,900	21,670	1,061,830,000
13/05/2011	50,500	-1.50 ▼	-2.88	52,000	52,000	50,500	28,540	1,441,270,000
12/05/2011	52,000	-0.50 ▼	-0.95	52,500	52,500	52,000	17,460	907,920,000
11/05/2011	52,500	-0.50 ▼	-0.94	53,000	53,500	52,500	40,590	2,130,975,000
10/05/2011	53,000	2.00 ▲	3.92	51,500	53,500	51,500	48,250	2,557,250,000
09/05/2011	51,000	0.50 ▲	0.99	51,000	51,500	50,000	16,530	843,030,000
06/05/2011	50,500	0.60 ▲	1.20	50,000	50,500	49,900	19,080	963,540,000
05/05/2011	49,900	0.20 ▲	0.40	50,000	50,000	49,700	40,480	2,019,952,000
04/05/2011	49,700	0.00 ■■	0.00	50,500	50,500	49,000	10,280	510,916,000
29/04/2011	49,700	1.60 ▲	3.33	50,000	50,000	48,500	9,700	482,090,000
28/04/2011	48,100	-0.90 ▼	-1.84	49,000	49,000	48,100	6,260	301,106,000
27/04/2011	49,000	-1.00 ▼	-2.00	50,000	50,000	47,600	21,000	1,029,000,000
26/04/2011	50,000	-1.00 ▼	-1.96	51,500	51,500	50,000	8,930	446,500,000
25/04/2011	51,000	2.00 ▲	4.08	50,500	51,000	50,000	19,440	991,440,000
22/04/2011	49,000	-2.50 ▼	-4.85	49,500	50,000	49,000	40,110	1,965,390,000
21/04/2011	51,500	-1.50 ▼	-2.83	52,500	53,000	51,500	29,190	1,503,285,000
20/04/2011	53,000	0.50 ▲	0.95	52,500	53,000	52,500	16,420	870,260,000
19/04/2011	52,500	-2.00 ▼	-3.67	54,000	54,000	52,500	35,310	1,853,775,000
18/04/2011	54,500	-1.00 ▼	-1.80	55,000	55,500	54,000	4,105	223,722,500
15/04/2011	55,500	0.00 ■■	0.00	56,000	56,500	55,500	26,690	1,481,295,000
14/04/2011	55,500	-1.50 ▼	-2.63	56,500	56,500	55,000	54,680	3,034,740,000
13/04/2011	57,000	-0.50 ▼	-0.87	57,500	57,500	56,500	2,200	125,400,000
08/04/2011	57,500	0.00 ■■	0.00	57,000	58,000	57,000	46,080	2,649,600,000
07/04/2011	57,500	-0.50 ▼	-0.86	58,000	58,500	57,500	24,070	1,384,025,000
06/04/2011	58,000	1.50 ▲	2.65	57,000	58,500	57,000	14,180	822,440,000
05/04/2011	56,500	-1.00 ▼	-1.74	57,500	57,500	56,500	15,100	853,150,000
04/04/2011	57,500	0.00 ■■	0.00	57,000	57,500	57,000	21,600	1,242,000,000
01/04/2011	57,500	0.50 ▲	0.88	57,000	57,500	56,500	6,290	361,675,000
31/03/2011	57,000	-0.50 ▼	-0.87	58,000	58,000	57,000	17,110	975,270,000
30/03/2011	57,500	-1.00 ▼	-1.71	58,000	58,000	57,500	36,740	2,112,550,000
29/03/2011	58,500	-0.50 ▼	-0.85	59,000	60,000	58,500	59,940	3,506,490,000
28/03/2011	59,000	0.50 ▲	0.85	60,500	60,500	59,000	66,380	3,916,420,000
25/03/2011	58,500	0.50 ▲	0.86	59,000	59,000	58,000	12,040	704,340,000
24/03/2011	58,000	-1.00 ▼	-1.69	58,000	59,000	58,000	28,000	1,624,000,000
23/03/2011	59,000	2.00 ▲	3.51	57,500	59,000	57,500	43,410	2,561,190,000
22/03/2011	57,000	-3.00 ▼	-5.00	59,500	60,000	57,000	81,640	4,653,480,000
21/03/2011	60,000	-0.50 ▼	-0.83	62,500	62,500	60,000	33,120	1,987,200,000
18/03/2011	60,500	0.00 ■■	0.00	60,000	60,500	58,500	42,930	2,597,265,000
17/03/2011	60,500	-0.50 ▼	-0.82	59,000	61,000	59,000	98,440	5,955,620,000
16/03/2011	61,000	1.00 ▲	1.67	60,000	61,500	59,000	123,320	7,522,520,000
15/03/2011	60,000	2.50 ▲	4.35	56,000	60,000	55,500	83,090	4,985,400,000
14/03/2011	57,500	-3.00 ▼	-4.96	60,500	60,500	57,500	115,730	6,654,475,000
11/03/2011	60,500	2.50 ▲	4.31	60,000	60,500	60,000	103,220	6,244,810,000
10/03/2011	58,000	2.50 ▲	4.50	56,000	58,000	56,000	140,640	8,157,120,000
09/03/2011	55,500	0.50 ▲	0.91	55,000	56,000	53,500	126,980	7,047,390,000
08/03/2011	55,000	0.00 ■■	0.00	55,000	55,500	55,000	47,010	2,585,550,000
07/03/2011	55,000	0.00 ■■	0.00	56,000	56,000	54,000	32,410	1,782,550,000
04/03/2011	55,000	0.00 ■■	0.00	55,000	55,500	54,500	55,370	3,045,350,000
03/03/2011	55,000	0.00 ■■	0.00	55,000	55,000	54,000	88,290	4,855,950,000
02/03/2011	55,000	-2.50 ▼	-4.35	57,500	57,500	55,000	104,370	5,740,350,000
01/03/2011	57,500	0.50 ▲	0.88	57,000	57,500	57,000	27,760	1,596,200,000
28/02/2011	57,000	-1.50 ▼	-2.56	58,000	59,000	57,000	27,980	1,594,860,000
25/02/2011	58,500	1.50 ▲	2.63	57,500	58,500	56,500	46,120	2,698,020,000
24/02/2011	57,000	-3.00 ▼	-5.00	59,000	59,000	57,000	124,370	7,089,090,000
23/02/2011	60,000	0.50 ▲	0.84	61,000	61,000	58,500	54,430	3,265,800,000
22/02/2011	59,500	-3.00 ▼	-4.80	59,500	60,500	59,500	231,960	13,801,620,000
21/02/2011	62,500	-3.00 ▼	-4.58	63,500	63,500	62,500	144,600	9,037,500,000
18/02/2011	65,500	-1.50 ▼	-2.24	67,500	67,500	65,000	66,980	4,387,190,000
17/02/2011	67,000	-0.50 ▼	-0.74	67,000	67,000	66,500	50,520	3,384,840,000
16/02/2011	67,500	-1.50 ▼	-2.17	69,000	69,500	67,500	36,990	2,496,825,000
15/02/2011	69,000	2.00 ▲	2.99	68,000	70,000	67,500	426,320	29,416,080,000
14/02/2011	67,000	-1.00 ▼	-1.47	68,000	68,000	67,000	51,100	3,423,700,000
11/02/2011	68,000	0.50 ▲	0.74	68,500	68,500	67,500	24,340	1,655,120,000
10/02/2011	67,500	-1.50 ▼	-2.17	68,000	68,000	67,000	52,670	3,555,225,000
09/02/2011	69,000	-0.50 ▼	-0.72	71,500	72,000	68,000	54,340	3,749,460,000
08/02/2011	69,500	3.00 ▲	4.51	67,000	69,500	66,500	67,740	4,707,930,000
28/01/2011	66,500	0.50 ▲	0.76	66,500	67,000	66,000	79,360	5,277,440,000
27/01/2011	66,000	0.50 ▲	0.76	65,500	66,000	65,500	85,330	5,631,780,000
26/01/2011	65,500	1.00 ▲	1.55	65,000	65,500	64,500	40,920	2,680,260,000
25/01/2011	64,500	-0.50 ▼	-0.77	65,000	65,000	64,000	32,640	2,105,280,000
24/01/2011	65,000	0.00 ■■	0.00	65,500	65,500	64,000	108,570	7,057,050,000
21/01/2011	65,000	1.50 ▲	2.36	64,500	65,000	64,000	53,340	3,467,100,000
20/01/2011	63,500	-0.50 ▼	-0.78	64,000	64,500	63,500	40,620	2,579,370,000
19/01/2011	64,000	0.00 ■■	0.00	64,500	64,500	63,500	61,020	3,905,280,000
18/01/2011	64,000	0.00 ■■	0.00	65,000	65,000	64,000	72,670	4,650,880,000
17/01/2011	64,000	-0.50 ▼	-0.78	65,500	65,500	64,000	51,440	3,292,160,000
14/01/2011	64,500	2.00 ▲	3.20	64,500	64,500	63,000	51,060	3,293,370,000
13/01/2011	62,500	1.00 ▲	1.63	62,000	63,000	62,000	25,550	1,596,875,000
12/01/2011	61,500	0.00 ■■	0.00	61,500	62,000	61,500	16,710	1,027,665,000
11/01/2011	61,500	-2.50 ▼	-3.91	63,000	63,000	61,500	26,480	1,628,520,000
10/01/2011	64,000	0.00 ■■	0.00	64,000	64,000	63,500	27,070	1,732,480,000
07/01/2011	64,000	0.00 ■■	0.00	64,500	64,500	64,000	20,530	1,313,920,000
06/01/2011	64,000	0.00 ■■	0.00	63,500	64,000	63,500	17,070	1,092,480,000
05/01/2011	64,000	-0.50 ▼	-0.78	64,000	64,500	63,500	33,990	2,175,360,000
04/01/2011	64,500	0.50 ▲	0.78	64,000	64,500	64,000	15,490	999,105,000
31/12/2010	64,000	1.00 ▲	1.59	63,000	64,000	62,500	149,680	9,579,520,000
30/12/2010	63,000	-1.00 ▼	-1.56	63,000	64,000	63,000	93,850	5,912,550,000
29/12/2010	64,000	0.00 ■■	0.00	65,500	65,500	63,500	23,180	1,483,520,000
28/12/2010	64,000	-0.50 ▼	-0.78	63,000	65,500	63,000	79,350	5,078,400,000
27/12/2010	64,500	0.00 ■■	0.00	64,500	65,000	64,000	43,420	2,800,590,000
24/12/2010	64,500	0.00 ■■	0.00	64,500	65,000	64,000	56,430	3,639,735,000
23/12/2010	64,500	-2.00 ▼	-3.01	66,500	66,500	64,500	73,790	4,759,455,000
22/12/2010	66,500	-2.00 ▼	-2.92	70,000	70,000	66,500	25,280	1,681,120,000
21/12/2010	68,500	2.50 ▲	3.79	68,000	68,500	65,500	145,320	9,954,420,000
20/12/2010	69,000	-1.00 ▼	-1.43	71,000	71,000	69,000	110,180	7,602,420,000
17/12/2010	70,000	1.00 ▲	1.45	70,000	70,000	69,000	200,850	14,059,500,000
16/12/2010	69,000	-3.00 ▼	-4.17	71,500	71,500	68,500	95,740	6,606,060,000
15/12/2010	72,000	0.00 ■■	0.00	73,000	73,000	71,500	83,780	6,032,160,000
14/12/2010	72,000	-2.00 ▼	-2.70	74,000	74,000	71,000	173,310	12,478,320,000
13/12/2010	74,000	3.00 ▲	4.23	72,500	74,500	72,500	208,340	15,417,160,000
10/12/2010	71,000	2.50 ▲	3.65	68,500	71,000	68,500	256,840	18,235,640,000
09/12/2010	68,500	2.50 ▲	3.79	67,000	68,500	66,500	57,380	3,930,530,000
08/12/2010	66,000	-2.00 ▼	-2.94	67,000	69,000	65,500	79,490	5,246,340,000
07/12/2010	68,000	-1.00 ▼	-1.45	69,000	69,000	68,000	125,320	8,521,760,000
06/12/2010	69,000	0.00 ■■	0.00	70,000	70,500	66,500	221,550	15,286,950,000
03/12/2010	69,000	1.00 ▲	1.47	70,500	70,500	68,500	73,150	5,047,350,000
02/12/2010	68,000	2.00 ▲	3.03	66,000	69,000	64,500	228,710	15,552,280,000
01/12/2010	66,000	1.00 ▲	1.54	65,000	66,500	64,000	169,840	11,209,440,000
30/11/2010	65,000	0.50 ▲	0.78	64,500	67,500	64,000	276,950	18,001,750,000
29/11/2010	64,500	2.50 ▲	4.03	61,500	64,500	61,000	38,940	2,511,630,000
26/11/2010	62,000	-1.00 ▼	-1.59	63,000	63,000	61,500	122,260	7,580,120,000
25/11/2010	63,000	0.00 ■■	0.00	62,000	64,000	62,000	92,030	5,797,890,000
24/11/2010	63,000	0.50 ▲	0.80	61,000	63,000	61,000	50,500	3,181,500,000
23/11/2010	62,500	1.00 ▲	1.63	61,500	62,500	61,000	61,840	3,865,000,000
22/11/2010	61,500	0.00 ■■	0.00	60,000	61,500	60,000	98,960	6,086,040,000
19/11/2010	61,500	0.00 ■■	0.00	63,000	63,000	61,500	100,420	6,175,830,000
18/11/2010	61,500	2.50 ▲	4.24	61,000	61,500	61,000	75,330	4,632,795,000
17/11/2010	59,000	-1.50 ▼	-2.48	60,500	62,000	59,000	158,940	9,377,460,000
16/11/2010	60,500	0.00 ■■	0.00	60,000	61,000	60,000	96,190	5,819,495,000
15/11/2010	60,500	-0.50 ▼	-0.82	62,000	62,000	60,500	83,960	5,079,580,000
12/11/2010	61,000	-2.00 ▼	-3.17	63,000	63,000	61,000	114,390	6,977,790,000
11/11/2010	63,000	-1.00 ▼	-1.56	64,000	64,000	63,000	75,190	4,736,970,000
10/11/2010	64,000	0.00 ■■	0.00	64,000	64,500	63,500	123,170	7,882,880,000
09/11/2010	64,000	-1.50 ▼	-2.29	64,000	64,000	63,000	114,480	7,326,720,000
08/11/2010	65,500	0.00 ■■	0.00	66,000	66,500	64,500	127,070	8,323,085,000
05/11/2010	65,500	1.50 ▲	2.34	65,500	65,500	64,500	114,550	7,503,025,000
04/11/2010	64,000	1.00 ▲	1.59	64,500	64,500	63,000	84,580	5,413,120,000
03/11/2010	63,000	-1.50 ▼	-2.33	63,500	63,500	63,000	38,520	2,426,760,000
02/11/2010	64,500	0.00 ■■	0.00	64,500	65,000	63,500	65,210	4,206,045,000
01/11/2010	64,500	-1.50 ▼	-2.27	64,500	65,500	64,500	74,670	4,816,215,000
29/10/2010	66,000	1.50 ▲	2.33	64,500	66,000	64,500	102,820	6,786,120,000
28/10/2010	64,500	1.00 ▲	1.57	63,500	65,000	63,500	15,450	996,525,000
27/10/2010	63,500	-2.00 ▼	-3.05	65,500	65,500	63,000	45,560	2,893,060,000
26/10/2010	65,500	2.00 ▲	3.15	64,500	66,500	64,500	129,590	8,488,145,000
25/10/2010	63,500	3.00 ▲	4.96	62,000	63,500	61,000	271,760	17,256,760,000
22/10/2010	60,500	1.00 ▲	1.68	60,500	60,500	59,500	53,330	3,226,465,000
21/10/2010	59,500	0.00 ■■	0.00	60,500	61,000	59,500	35,730	2,125,935,000
20/10/2010	59,500	-2.00 ▼	-3.25	61,500	61,500	59,000	110,600	6,580,700,000
19/10/2010	61,500	-2.00 ▼	-3.15	63,000	63,000	61,000	76,150	4,683,225,000
18/10/2010	63,500	0.00 ■■	0.00	63,000	63,500	62,500	70,220	4,458,970,000
15/10/2010	63,500	0.00 ■■	0.00	62,500	63,500	62,500	40,300	2,559,050,000
14/10/2010	63,500	0.00 ■■	0.00	63,500	65,000	63,000	40,830	2,592,705,000
13/10/2010	63,500	-0.50 ▼	-0.78	63,000	64,500	63,000	96,220	6,109,970,000
12/10/2010	64,000	-1.00 ▼	-1.54	64,500	65,000	64,000	29,710	1,901,440,000
11/10/2010	65,000	0.00 ■■	0.00	65,000	65,000	64,000	24,380	1,584,700,000
08/10/2010	65,000	-1.00 ▼	-1.52	65,000	66,000	64,500	49,850	3,240,250,000
07/10/2010	66,000	-0.50 ▼	-0.75	66,500	67,000	66,000	25,100	1,656,600,000
06/10/2010	66,500	1.50 ▲	2.31	65,500	66,500	65,500	64,760	4,306,540,000
05/10/2010	65,000	1.00 ▲	1.56	62,500	65,000	62,500	78,460	5,099,900,000
04/10/2010	64,000	-1.50 ▼	-2.29	65,500	65,500	63,000	117,000	7,488,000,000
01/10/2010	65,500	-0.50 ▼	-0.76	66,000	66,500	65,500	26,050	1,706,275,000
30/09/2010	66,000	0.50 ▲	0.76	66,000	66,500	65,500	54,930	3,625,380,000
29/09/2010	65,500	-1.50 ▼	-2.24	66,000	67,500	65,500	100,170	6,561,135,000
28/09/2010	67,000	0.50 ▲	0.75	67,000	68,000	66,500	46,930	3,144,310,000
27/09/2010	66,500	1.00 ▲	1.53	66,500	67,000	66,000	43,690	2,905,385,000
24/09/2010	65,500	-1.00 ▼	-1.50	65,500	67,000	65,500	54,350	3,559,925,000
23/09/2010	66,500	-1.00 ▼	-1.48	66,000	68,000	66,000	70,890	4,714,185,000
22/09/2010	67,500	0.50 ▲	0.75	66,500	68,500	66,500	26,000	1,755,000,000
21/09/2010	67,000	-2.00 ▼	-2.90	68,000	69,500	67,000	84,690	5,674,230,000
20/09/2010	69,000	0.50 ▲	0.73	68,500	70,000	68,500	88,480	6,105,120,000
17/09/2010	68,500	2.50 ▲	3.79	67,500	68,500	66,500	81,160	5,559,460,000
16/09/2010	66,000	-1.00 ▼	-1.49	68,000	68,000	66,000	31,780	2,097,480,000
15/09/2010	67,000	0.50 ▲	0.75	68,000	68,000	65,000	65,240	4,371,080,000
14/09/2010	66,500	1.00 ▲	1.53	66,500	67,500	65,500	68,500	4,555,250,000
13/09/2010	65,500	-1.50 ▼	-2.24	64,500	67,000	64,000	96,420	6,315,510,000
10/09/2010	67,000	-3.50 ▼	-4.96	69,500	71,000	67,000	202,090	13,540,030,000
09/09/2010	70,500	1.50 ▲	2.17	70,500	70,500	68,500	92,380	6,512,790,000
08/09/2010	69,000	-0.50 ▼	-0.72	67,500	69,500	67,500	158,080	10,907,520,000
07/09/2010	69,500	0.00 ■■	0.00	69,500	72,500	68,000	195,900	13,615,050,000
06/09/2010	69,500	3.00 ▲	4.51	69,000	69,500	69,000	250,070	17,379,865,000
01/09/2010	66,500	2.50 ▲	3.91	64,000	66,500	62,500	167,710	11,152,715,000
31/08/2010	64,000	3.00 ▲	4.92	63,000	64,000	62,000	203,130	13,000,320,000
30/08/2010	61,000	2.50 ▲	4.27	60,500	61,000	60,500	51,280	3,128,080,000
27/08/2010	58,500	-0.50 ▼	-0.85	57,500	59,000	57,000	111,560	6,526,260,000
26/08/2010	59,000	0.50 ▲	0.85	58,000	59,500	58,000	177,370	10,464,830,000
25/08/2010	58,500	-3.00 ▼	-4.88	58,500	59,000	58,500	298,870	17,483,895,000
24/08/2010	61,500	-3.00 ▼	-4.65	63,000	64,500	61,500	189,010	11,624,115,000
23/08/2010	64,500	-2.50 ▼	-3.73	65,500	65,500	64,500	80,430	5,187,735,000
20/08/2010	67,000	0.00 ■■	0.00	66,000	67,000	64,500	172,770	11,575,590,000
19/08/2010	67,000	-0.50 ▼	-0.74	67,500	67,500	66,000	56,990	3,818,330,000
18/08/2010	67,500	-2.50 ▼	-3.57	70,000	70,000	67,500	76,420	5,158,350,000
17/08/2010	70,000	-1.00 ▼	-1.41	69,500	70,500	69,000	52,850	3,699,500,000
16/08/2010	71,000	1.00 ▲	1.43	70,000	71,500	70,000	80,950	5,747,450,000
13/08/2010	70,000	0.50 ▲	0.72	68,000	70,000	68,000	105,350	7,374,500,000
12/08/2010	69,500	-3.50 ▼	-4.79	73,000	73,000	69,500	118,450	8,232,275,000
11/08/2010	73,000	0.00 ■■	0.00	74,500	74,500	72,500	34,130	2,491,490,000
10/08/2010	73,000	-2.00 ▼	-2.67	73,500	73,500	72,000	166,270	12,137,710,000
09/08/2010	75,000	-1.50 ▼	-1.96	77,500	77,500	75,000	87,490	6,561,750,000
06/08/2010	76,500	-1.00 ▼	-1.29	77,500	78,000	76,500	94,240	7,209,360,000
05/08/2010	77,500	0.00 ■■	0.00	78,000	78,000	77,000	100,200	7,765,500,000
04/08/2010	77,500	0.00 ■■	0.00	77,500	77,500	76,500	111,340	8,628,850,000
03/08/2010	77,500	0.50 ▲	0.65	77,000	78,000	76,500	160,320	12,424,800,000
02/08/2010	77,000	-0.50 ▼	-0.65	77,500	77,500	76,000	147,820	11,382,140,000
30/07/2010	77,500	0.00 ■■	0.00	77,500	78,500	77,000	86,250	6,684,375,000
29/07/2010	77,500	0.50 ▲	0.65	78,500	78,500	77,500	157,890	12,236,475,000
28/07/2010	77,000	-0.50 ▼	-0.65	78,000	78,000	77,000	75,710	5,829,670,000
27/07/2010	77,500	0.50 ▲	0.65	77,000	78,500	77,000	49,710	3,852,525,000
26/07/2010	77,000	-1.00 ▼	-1.28	78,000	78,000	77,000	81,430	6,270,110,000
23/07/2010	78,000	0.00 ■■	0.00	79,000	79,000	78,000	45,040	3,513,120,000
22/07/2010	78,000	-0.50 ▼	-0.64	78,000	78,500	78,000	89,230	6,959,940,000
21/07/2010	78,500	0.00 ■■	0.00	79,500	79,500	78,500	149,620	11,745,170,000
20/07/2010	78,500	-0.50 ▼	-0.63	79,000	79,000	78,000	86,700	6,805,950,000
19/07/2010	79,000	-0.50 ▼	-0.63	79,000	79,000	78,500	89,920	7,103,680,000
16/07/2010	79,500	-0.50 ▼	-0.62	79,500	80,000	79,500	142,530	11,331,135,000
15/07/2010	80,000	-0.50 ▼	-0.62	80,500	80,500	80,000	98,500	7,880,000,000
14/07/2010	80,500	-1.00 ▼	-1.23	81,500	82,500	80,500	61,800	4,974,900,000
13/07/2010	81,500	0.00 ■■	0.00	82,000	82,000	80,000	191,800	15,631,700,000
12/07/2010	81,500	3.50 ▲	4.49	78,000	81,500	78,000	280,440	22,855,860,000
09/07/2010	78,000	0.00 ■■	0.00	78,500	78,500	77,500	72,850	5,682,300,000
08/07/2010	78,000	1.00 ▲	1.30	78,000	78,000	77,500	73,290	5,716,620,000
07/07/2010	77,000	-1.00 ▼	-1.28	78,000	78,500	77,000	128,660	9,906,820,000
06/07/2010	78,000	-1.00 ▼	-1.27	79,000	79,000	77,500	169,080	13,188,240,000
05/07/2010	79,000	0.00 ■■	0.00	79,000	80,000	79,000	96,720	7,640,880,000
02/07/2010	79,000	-0.50 ▼	-0.63	80,000	80,000	78,500	129,270	10,212,330,000
01/07/2010	79,500	-0.50 ▼	-0.62	80,000	80,000	78,500	121,060	9,624,270,000
30/06/2010	80,000	0.00 ■■	0.00	77,500	80,000	77,500	92,130	7,370,400,000
29/06/2010	80,000	-0.50 ▼	-0.62	80,500	81,000	80,000	47,710	3,816,800,000
28/06/2010	80,500	0.00 ■■	0.00	80,000	81,500	80,000	5,120	412,160,000
25/06/2010	80,500	-1.00 ▼	-1.23	80,000	81,000	80,000	38,480	3,097,640,000
24/06/2010	81,500	0.00 ■■	0.00	82,000	82,000	81,500	76,090	6,201,335,000
23/06/2010	81,500	-0.50 ▼	-0.61	81,500	82,500	81,500	71,740	5,846,810,000
22/06/2010	82,000	-1.50 ▼	-1.80	83,500	83,500	81,500	93,010	7,626,820,000
21/06/2010	83,500	2.50 ▲	3.09	81,500	84,000	81,000	153,140	12,787,190,000
18/06/2010	81,000	0.50 ▲	0.62	80,000	81,000	79,500	99,760	8,080,560,000
17/06/2010	80,500	0.00 ■■	0.00	80,000	80,500	79,500	84,550	6,806,275,000
16/06/2010	80,500	0.00 ■■	0.00	81,500	81,500	80,000	60,510	4,871,055,000
15/06/2010	80,500	-0.50 ▼	-0.62	81,000	81,500	79,500	104,160	8,384,880,000
14/06/2010	81,000	2.00 ▲	2.53	80,000	81,000	79,000	68,440	5,543,640,000
11/06/2010	79,000	2.00 ▲	2.60	79,000	80,500	78,000	101,220	7,996,380,000
10/06/2010	77,000	0.00 ■■	0.00	77,000	78,000	77,000	21,040	1,620,080,000
09/06/2010	77,000	0.00 ■■	0.00	77,000	78,500	77,000	83,460	6,426,420,000
08/06/2010	77,000	0.50 ▲	0.65	76,000	77,500	76,000	103,180	7,944,860,000
07/06/2010	76,500	-1.50 ▼	-1.92	76,000	77,000	76,000	62,580	4,787,370,000
04/06/2010	78,000	-1.00 ▼	-1.27	79,500	79,500	78,000	36,130	2,818,140,000
03/06/2010	79,000	0.50 ▲	0.64	79,500	80,000	79,000	65,950	5,210,050,000
02/06/2010	78,500	1.00 ▲	1.29	76,500	78,500	76,500	103,610	8,133,385,000
01/06/2010	77,500	0.00 ■■	0.00	77,500	78,000	77,000	49,080	3,803,700,000
31/05/2010	77,500	-1.50 ▼	-1.90	78,000	79,000	77,500	46,120	3,574,300,000
28/05/2010	79,000	1.00 ▲	1.28	80,000	80,000	78,000	110,150	8,701,850,000
27/05/2010	78,000	-0.50 ▼	-0.64	78,500	78,500	77,000	59,850	4,668,300,000
26/05/2010	78,500	1.00 ▲	1.29	77,500	79,000	77,500	64,150	5,035,775,000
25/05/2010	77,500	0.00 ■■	0.00	77,500	78,000	77,000	89,050	6,901,375,000
24/05/2010	77,500	1.50 ▲	1.97	76,500	78,000	76,000	151,990	11,779,225,000
21/05/2010	76,000	-3.50 ▼	-4.40	76,000	77,500	76,000	252,450	19,186,200,000
20/05/2010	79,500	0.00 ■■	0.00	76,500	79,500	76,500	217,870	17,320,665,000
19/05/2010	79,500	-4.00 ▼	-4.79	82,000	82,000	79,500	308,120	24,495,540,000
18/05/2010	83,500	0.00 ■■	0.00	82,000	83,500	82,000	140,680	11,746,780,000
17/05/2010	83,500	-2.00 ▼	-2.34	86,000	86,000	83,000	117,460	9,807,910,000
14/05/2010	85,500	2.00 ▲	2.40	87,500	87,500	84,500	527,080	45,065,340,000
13/05/2010	167,000	3.00 ▲	1.83	167,000	168,000	164,000	258,490	43,167,830,000
12/05/2010	164,000	-6.00 ▼	-3.53	165,000	169,000	164,000	143,460	23,527,440,000
11/05/2010	170,000	0.00 ■■	0.00	175,000	175,000	168,000	96,250	16,362,500,000
10/05/2010	170,000	8.00 ▲	4.94	167,000	170,000	164,000	315,390	53,616,300,000
07/05/2010	162,000	-4.00 ▼	-2.41	161,000	164,000	159,000	200,710	32,515,020,000
06/05/2010	166,000	-3.00 ▼	-1.78	167,000	169,000	165,000	218,800	36,320,800,000
05/05/2010	169,000	-8.00 ▼	-4.52	172,000	173,000	169,000	449,930	76,038,170,000
04/05/2010	177,000	1.00 ▲	0.57	177,000	179,000	175,000	168,090	29,751,930,000
29/04/2010	176,000	-1.00 ▼	-0.56	177,000	179,000	175,000	151,520	26,667,520,000
28/04/2010	177,000	6.00 ▲	3.51	173,000	177,000	171,000	251,680	44,547,360,000
27/04/2010	171,000	3.00 ▲	1.79	170,000	171,000	169,000	192,560	32,927,760,000
26/04/2010	168,000	1.00 ▲	0.60	168,000	170,000	167,000	82,610	13,878,480,000
22/04/2010	167,000	-1.00 ▼	-0.60	168,000	170,000	167,000	170,300	28,440,100,000
21/04/2010	168,000	3.00 ▲	1.82	168,000	169,000	166,000	100,370	16,862,160,000
20/04/2010	165,000	-2.00 ▼	-1.20	166,000	168,000	165,000	122,220	20,166,300,000
19/04/2010	167,000	-4.00 ▼	-2.34	169,000	170,000	167,000	232,660	38,854,220,000
16/04/2010	171,000	2.00 ▲	1.18	172,000	172,000	170,000	165,190	28,247,490,000
15/04/2010	169,000	4.00 ▲	2.42	167,000	170,000	166,000	215,830	36,475,270,000
14/04/2010	165,000	1.00 ▲	0.61	167,000	167,000	164,000	190,090	31,364,850,000
13/04/2010	164,000	2.00 ▲	1.23	160,000	170,000	160,000	354,960	58,213,440,000
12/04/2010	162,000	4.00 ▲	2.53	159,000	162,000	159,000	179,130	29,019,060,000
09/04/2010	158,000	1.00 ▲	0.64	157,000	159,000	156,000	142,030	22,440,740,000
08/04/2010	157,000	1.00 ▲	0.64	157,000	158,000	155,000	65,230	10,241,110,000
07/04/2010	156,000	5.00 ▲	3.31	152,000	158,000	151,000	148,170	23,114,520,000
06/04/2010	151,000	-1.00 ▼	-0.66	152,000	154,000	151,000	138,000	20,838,000,000
05/04/2010	152,000	2.00 ▲	1.33	153,000	153,000	151,000	106,170	16,137,840,000
02/04/2010	150,000	0.00 ■■	0.00	150,000	152,000	149,000	91,880	13,782,000,000
01/04/2010	150,000	3.00 ▲	2.04	147,000	150,000	146,000	113,850	17,077,500,000
31/03/2010	147,000	-3.00 ▼	-2.00	152,000	152,000	147,000	159,310	23,418,570,000
30/03/2010	150,000	-3.00 ▼	-1.96	152,000	153,000	150,000	111,360	16,704,000,000
29/03/2010	153,000	0.00 ■■	0.00	153,000	153,000	152,000	59,320	9,075,960,000
26/03/2010	153,000	2.00 ▲	1.32	152,000	153,000	151,000	109,410	16,739,730,000
25/03/2010	151,000	-5.00 ▼	-3.21	155,000	155,000	150,000	212,900	32,147,900,000
24/03/2010	156,000	2.00 ▲	1.30	155,000	159,000	155,000	227,830	35,541,480,000
23/03/2010	154,000	-3.00 ▼	-1.91	158,000	158,000	154,000	219,860	33,858,440,000
22/03/2010	157,000	-2.00 ▼	-1.26	158,000	159,000	157,000	124,960	19,618,720,000
19/03/2010	159,000	-1.00 ▼	-0.62	161,000	161,000	158,000	208,080	33,084,720,000
18/03/2010	160,000	3.00 ▲	1.91	159,000	160,000	157,000	173,570	27,771,200,000
17/03/2010	157,000	1.00 ▲	0.64	159,000	159,000	156,000	325,030	51,029,710,000
16/03/2010	156,000	-3.00 ▼	-1.89	159,000	162,000	155,000	447,070	69,742,920,000
15/03/2010	159,000	7.00 ▲	4.61	158,000	159,000	156,000	466,440	74,163,960,000
12/03/2010	152,000	4.00 ▲	2.70	149,000	152,000	148,000	98,380	14,953,760,000
11/03/2010	148,000	1.00 ▲	0.68	147,000	150,000	147,000	110,300	16,324,400,000
10/03/2010	147,000	0.00 ■■	0.00	147,000	148,000	146,000	80,210	11,790,870,000
09/03/2010	147,000	1.00 ▲	0.68	144,000	148,000	144,000	119,050	17,500,350,000
08/03/2010	146,000	3.00 ▲	2.10	143,000	148,000	143,000	98,870	14,435,020,000
05/03/2010	143,000	2.00 ▲	1.42	143,000	144,000	142,000	142,120	20,323,160,000
04/03/2010	141,000	1.00 ▲	0.71	143,000	144,000	141,000	89,820	12,664,620,000
03/03/2010	140,000	2.00 ▲	1.45	139,000	140,000	137,000	88,920	12,448,800,000
02/03/2010	138,000	0.00 ■■	0.00	138,000	139,000	138,000	24,600	3,394,800,000
01/03/2010	138,000	0.00 ■■	0.00	140,000	140,000	138,000	35,190	4,856,220,000
26/02/2010	138,000	1.00 ▲	0.73	137,000	138,000	136,000	30,800	4,250,400,000
25/02/2010	137,000	0.00 ■■	0.00	137,000	139,000	137,000	79,120	10,839,440,000
24/02/2010	137,000	0.00 ■■	0.00	137,000	138,000	135,000	51,330	7,032,210,000
23/02/2010	137,000	-4.00 ▼	-2.84	139,000	140,000	137,000	41,680	5,710,160,000
22/02/2010	141,000	3.00 ▲	2.17	142,000	143,000	139,000	66,920	9,435,720,000
12/02/2010	138,000	1.00 ▲	0.73	138,000	142,000	137,000	136,540	18,842,520,000
11/02/2010	137,000	0.00 ■■	0.00	136,000	138,000	136,000	21,550	2,952,350,000
10/02/2010	137,000	2.00 ▲	1.48	137,000	138,000	136,000	40,920	5,606,040,000
09/02/2010	135,000	-2.00 ▼	-1.46	137,000	137,000	135,000	61,050	8,241,750,000
08/02/2010	137,000	0.00 ■■	0.00	136,000	138,000	135,000	41,420	5,674,540,000
05/02/2010	137,000	-3.00 ▼	-2.14	139,000	140,000	137,000	131,200	17,974,400,000
04/02/2010	140,000	3.00 ▲	2.19	137,000	140,000	137,000	183,060	25,628,400,000
03/02/2010	137,000	3.00 ▲	2.24	136,000	137,000	134,000	118,850	16,282,450,000
02/02/2010	134,000	0.00 ■■	0.00	135,000	135,000	134,000	37,480	5,022,320,000
01/02/2010	134,000	0.00 ■■	0.00	134,000	135,000	133,000	67,580	9,055,720,000
29/01/2010	134,000	0.00 ■■	0.00	132,000	134,000	131,000	79,910	10,707,940,000
28/01/2010	134,000	-2.00 ▼	-1.47	136,000	136,000	134,000	71,140	9,532,760,000
27/01/2010	136,000	0.00 ■■	0.00	140,000	140,000	134,000	209,120	28,440,320,000
26/01/2010	136,000	6.00 ▲	4.62	133,000	136,000	133,000	102,170	13,895,120,000
25/01/2010	130,000	4.00 ▲	3.17	126,000	130,000	126,000	83,340	10,834,200,000
22/01/2010	126,000	0.00 ■■	0.00	126,000	128,000	123,000	96,320	12,136,320,000
21/01/2010	126,000	-4.00 ▼	-3.08	128,000	131,000	125,000	177,280	22,337,280,000
20/01/2010	130,000	-2.00 ▼	-1.52	132,000	135,000	130,000	112,610	14,639,300,000
19/01/2010	132,000	1.00 ▲	0.76	130,000	135,000	130,000	72,900	9,622,800,000
18/01/2010	131,000	-6.00 ▼	-4.38	135,000	135,000	131,000	128,220	16,796,820,000
15/01/2010	137,000	0.00 ■■	0.00	137,000	138,000	136,000	150,030	20,554,110,000
14/01/2010	137,000	-1.00 ▼	-0.72	141,000	142,000	135,000	131,040	17,952,480,000
13/01/2010	138,000	4.00 ▲	2.99	134,000	138,000	129,000	246,210	33,976,980,000
12/01/2010	134,000	-6.00 ▼	-4.29	137,000	141,000	134,000	182,040	24,393,360,000
11/01/2010	140,000	-6.00 ▼	-4.11	147,000	147,000	139,000	362,700	50,778,000,000
08/01/2010	146,000	-7.00 ▼	-4.58	154,000	155,000	146,000	262,500	38,325,000,000
07/01/2010	153,000	-2.00 ▼	-1.29	159,000	159,000	153,000	149,610	22,890,330,000
06/01/2010	155,000	7.00 ▲	4.73	155,000	155,000	152,000	459,620	71,241,100,000
05/01/2010	148,000	-1.00 ▼	-0.67	155,000	155,000	147,000	184,280	27,273,440,000
04/01/2010	149,000	7.00 ▲	4.93	143,000	149,000	143,000	209,580	31,227,420,000
31/12/2009	142,000	3.00 ▲	2.16	144,000	145,000	141,000	240,250	34,115,500,000
30/12/2009	139,000	5.00 ▲	3.73	134,000	140,000	134,000	182,060	25,306,340,000
29/12/2009	134,000	-2.00 ▼	-1.47	136,000	139,000	134,000	89,030	11,930,020,000
28/12/2009	136,000	6.00 ▲	4.62	130,000	136,000	128,000	199,190	27,089,840,000
25/12/2009	130,000	6.00 ▲	4.84	126,000	130,000	126,000	141,390	18,380,700,000
24/12/2009	124,000	3.00 ▲	2.48	122,000	124,000	119,000	133,380	16,539,120,000
23/12/2009	121,000	-2.00 ▼	-1.63	121,000	125,000	121,000	63,940	7,736,740,000
22/12/2009	123,000	1.00 ▲	0.82	124,000	127,000	120,000	127,530	15,686,190,000
21/12/2009	122,000	5.00 ▲	4.27	120,000	122,000	117,000	97,230	11,862,060,000
18/12/2009	117,000	-2.00 ▼	-1.68	116,000	123,000	116,000	268,730	31,441,410,000
17/12/2009	119,000	-6.00 ▼	-4.80	119,000	121,000	119,000	189,610	22,563,590,000
16/12/2009	125,000	-6.00 ▼	-4.58	127,000	129,000	125,000	132,150	16,518,750,000
15/12/2009	131,000	-2.00 ▼	-1.50	133,000	134,000	130,000	84,230	11,034,130,000
14/12/2009	133,000	6.00 ▲	4.72	129,000	133,000	127,000	137,730	18,318,090,000
11/12/2009	127,000	-5.00 ▼	-3.79	132,000	132,000	126,000	221,310	28,106,370,000
10/12/2009	132,000	-1.00 ▼	-0.75	133,000	136,000	130,000	169,230	22,338,360,000
09/12/2009	133,000	-6.00 ▼	-4.32	135,000	136,000	133,000	346,340	46,063,220,000
08/12/2009	139,000	-4.00 ▼	-2.80	143,000	143,000	137,000	116,040	16,129,560,000
07/12/2009	143,000	0.00 ■■	0.00	142,000	145,000	142,000	154,860	22,144,980,000
04/12/2009	143,000	4.00 ▲	2.88	139,000	144,000	136,000	168,780	24,135,540,000
03/12/2009	139,000	-2.00 ▼	-1.42	139,000	142,000	134,000	300,190	41,726,410,000
02/12/2009	141,000	-7.00 ▼	-4.73	148,000	150,000	141,000	230,010	32,431,410,000
01/12/2009	151,000	4.00 ▲	2.72	148,000	152,000	147,000	261,080	39,423,080,000
30/11/2009	147,000	-1.00 ▼	-0.68	148,000	153,000	147,000	136,930	20,128,710,000
27/11/2009	148,000	4.00 ▲	2.78	137,000	151,000	137,000	568,150	84,086,200,000
26/11/2009	144,000	-7.00 ▼	-4.64	146,000	149,000	144,000	287,020	41,330,880,000
25/11/2009	151,000	-7.00 ▼	-4.43	157,000	158,000	151,000	353,630	53,398,130,000
24/11/2009	158,000	1.00 ▲	0.64	158,000	163,000	156,000	436,390	68,949,620,000
23/11/2009	157,000	-8.00 ▼	-4.85	164,000	164,000	157,000	404,500	63,506,500,000
20/11/2009	165,000	-3.00 ▼	-1.79	168,000	170,000	165,000	231,140	38,138,100,000
19/11/2009	168,000	-3.00 ▼	-1.75	169,000	172,000	167,000	523,260	87,907,680,000
18/11/2009	171,000	6.00 ▲	3.64	173,000	173,000	169,000	1,137,430	194,500,530,000
17/11/2009	165,000	7.00 ▲	4.43	165,000	165,000	165,000	76,440	12,612,600,000
16/11/2009	158,000	7.00 ▲	4.64	156,000	158,000	155,000	470,560	74,348,480,000
13/11/2009	151,000	-1.00 ▼	-0.66	149,000	154,000	149,000	280,620	42,373,620,000
12/11/2009	152,000	5.00 ▲	3.40	150,000	154,000	147,000	517,620	78,678,240,000
11/11/2009	147,000	6.00 ▲	4.26	145,000	147,000	142,000	318,070	46,756,290,000
10/11/2009	141,000	5.00 ▲	3.68	136,000	142,000	134,000	562,930	79,373,130,000
09/11/2009	136,000	-3.00 ▼	-2.16	137,000	141,000	134,000	196,800	26,764,800,000
06/11/2009	139,000	4.00 ▲	2.96	140,000	141,000	136,000	388,660	54,023,740,000
05/11/2009	135,000	6.00 ▲	4.65	129,000	135,000	129,000	146,230	19,741,050,000
04/11/2009	129,000	0.00 ■■	0.00	134,000	134,000	126,000	159,650	20,594,850,000
03/11/2009	129,000	-6.00 ▼	-4.44	132,000	135,000	129,000	248,490	32,055,210,000
02/11/2009	135,000	-7.00 ▼	-4.93	136,000	139,000	135,000	431,980	58,317,300,000
30/10/2009	142,000	0.00 ■■	0.00	144,000	144,000	140,000	257,250	36,529,500,000
29/10/2009	142,000	-3.00 ▼	-2.07	138,000	143,000	138,000	344,480	48,916,160,000
28/10/2009	145,000	3.00 ▲	2.11	146,000	146,000	142,000	304,460	44,146,700,000
27/10/2009	142,000	5.00 ▲	3.65	140,000	143,000	138,000	603,090	85,638,780,000
26/10/2009	137,000	2.00 ▲	1.48	139,000	141,000	136,000	279,500	38,291,500,000
23/10/2009	135,000	-6.00 ▼	-4.26	141,000	142,000	134,000	271,760	36,687,600,000
22/10/2009	141,000	-3.00 ▼	-2.08	142,000	143,000	138,000	210,320	29,655,120,000
21/10/2009	144,000	-2.00 ▼	-1.37	142,000	147,000	142,000	136,520	19,658,880,000
20/10/2009	146,000	6.00 ▲	4.29	140,000	147,000	140,000	226,350	33,047,100,000
19/10/2009	140,000	-3.00 ▼	-2.10	141,000	146,000	140,000	193,130	27,038,200,000
16/10/2009	143,000	-7.00 ▼	-4.67	145,000	150,000	143,000	358,630	51,284,090,000
15/10/2009	150,000	-3.00 ▼	-1.96	158,000	158,000	150,000	357,920	53,688,000,000
14/10/2009	153,000	3.00 ▲	2.00	150,000	154,000	148,000	164,580	25,180,740,000
13/10/2009	150,000	1.00 ▲	0.67	144,000	156,000	143,000	403,900	60,585,000,000
12/10/2009	149,000	7.00 ▲	4.93	142,000	149,000	139,000	553,630	82,490,870,000
09/10/2009	142,000	-1.00 ▼	-0.70	146,000	146,000	139,000	313,250	44,481,500,000
08/10/2009	143,000	5.00 ▲	3.62	140,000	144,000	136,000	443,490	63,419,070,000
07/10/2009	138,000	6.00 ▲	4.55	138,000	138,000	138,000	313,050	43,200,900,000
06/10/2009	132,000	6.00 ▲	4.76	131,000	132,000	129,000	289,770	38,249,640,000
05/10/2009	126,000	6.00 ▲	5.00	123,000	126,000	120,000	367,370	46,288,620,000
02/10/2009	120,000	-4.00 ▼	-3.23	120,000	124,000	118,000	296,470	35,576,400,000
01/10/2009	124,000	-4.00 ▼	-3.12	127,000	130,000	123,000	332,590	41,241,160,000
30/09/2009	128,000	-3.00 ▼	-2.29	131,000	133,000	127,000	227,040	29,061,120,000
29/09/2009	131,000	-1.00 ▼	-0.76	130,000	136,000	128,000	298,790	39,141,490,000
28/09/2009	132,000	-3.00 ▼	-2.22	137,000	137,000	130,000	186,740	24,649,680,000
25/09/2009	135,000	6.00 ▲	4.65	130,000	135,000	130,000	343,280	46,342,800,000
24/09/2009	129,000	1.00 ▲	0.78	125,000	134,000	125,000	403,890	52,101,810,000
23/09/2009	128,000	-2.00 ▼	-1.54	134,000	134,000	127,000	522,760	66,913,280,000
22/09/2009	130,000	6.00 ▲	4.84	126,000	130,000	124,000	435,000	56,550,000,000
21/09/2009	124,000	5.00 ▲	4.20	120,000	124,000	119,000	319,030	39,559,720,000
18/09/2009	119,000	5.00 ▲	4.39	112,000	119,000	112,000	486,510	57,894,690,000
17/09/2009	114,000	0.00 ■■	0.00	114,000	116,000	109,000	444,360	50,657,040,000
16/09/2009	114,000	-5.00 ▼	-4.20	120,000	120,000	114,000	346,440	39,494,160,000
15/09/2009	119,000	5.00 ▲	4.39	119,000	119,000	117,000	539,890	64,246,910,000
14/09/2009	114,000	5.00 ▲	4.59	114,000	114,000	114,000	177,680	20,255,520,000
11/09/2009	109,000	5.00 ▲	4.81	105,000	109,000	104,000	424,120	46,229,080,000
10/09/2009	104,000	4.00 ▲	4.00	100,000	104,000	99,000	226,020	23,506,080,000
09/09/2009	100,000	-1.00 ▼	-0.99	100,000	102,000	99,000	173,980	17,398,000,000
08/09/2009	101,000	0.00 ■■	0.00	104,000	104,000	100,000	142,420	14,384,420,000
07/09/2009	101,000	2.00 ▲	2.02	99,000	102,000	96,000	194,240	19,618,240,000
04/09/2009	99,000	0.00 ■■	0.00	103,000	103,000	98,000	483,960	47,912,040,000
03/09/2009	99,000	4.50 ▲	4.76	94,000	99,000	93,500	412,550	40,842,450,000
02/09/2009	94,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	94,500	-1.50 ▼	-1.56	95,500	96,000	94,000	147,860	13,972,770,000
31/08/2009	96,000	1.00 ▲	1.05	97,500	97,500	95,500	112,650	10,814,400,000
28/08/2009	95,000	1.00 ▲	1.06	95,500	95,500	94,000	134,030	12,732,850,000
27/08/2009	94,000	-0.50 ▼	-0.53	94,500	94,500	93,000	196,010	18,424,940,000
26/08/2009	94,500	-1.00 ▼	-1.05	96,000	96,500	94,500	157,200	14,855,400,000
25/08/2009	95,500	1.00 ▲	1.06	94,000	96,000	94,000	203,830	19,465,765,000
24/08/2009	94,500	-1.00 ▼	-1.05	95,500	96,000	94,500	232,840	22,003,380,000
21/08/2009	95,500	-1.00 ▼	-1.04	97,000	100,000	95,500	355,300	33,931,150,000
20/08/2009	96,500	-1.00 ▼	-1.03	98,000	98,000	94,500	180,940	17,460,710,000
19/08/2009	97,500	3.00 ▲	3.17	94,500	98,000	94,000	255,150	24,877,125,000
18/08/2009	94,500	1.00 ▲	1.07	93,000	96,000	93,000	224,670	21,231,315,000
17/08/2009	93,500	-4.50 ▼	-4.59	96,000	99,000	93,500	363,910	34,025,585,000
14/08/2009	98,000	4.50 ▲	4.81	91,500	98,000	91,500	369,840	36,244,320,000
13/08/2009	93,500	-4.50 ▼	-4.59	101,000	102,000	93,500	558,430	52,213,205,000
12/08/2009	98,000	4.50 ▲	4.81	97,000	98,000	96,500	353,160	34,609,680,000
11/08/2009	93,500	4.00 ▲	4.47	92,000	93,500	90,500	427,960	40,014,260,000
10/08/2009	89,500	4.00 ▲	4.68	87,500	89,500	85,500	414,230	37,073,585,000
07/08/2009	85,500	0.00 ■■	0.00	86,000	86,000	85,000	123,260	10,538,730,000
06/08/2009	85,500	3.00 ▲	3.64	82,500	86,500	82,500	386,490	33,044,895,000
05/08/2009	82,500	1.50 ▲	1.85	81,000	82,500	80,500	161,030	13,284,975,000
04/08/2009	81,000	0.50 ▲	0.62	82,500	82,500	81,000	80,490	6,519,690,000
03/08/2009	80,500	-0.50 ▼	-0.62	80,000	83,500	80,000	122,700	9,877,350,000
31/07/2009	81,000	3.00 ▲	3.85	79,500	81,500	79,000	104,580	8,470,980,000
30/07/2009	78,000	-2.00 ▼	-2.50	79,000	79,500	77,000	98,330	7,669,740,000
29/07/2009	80,000	-2.00 ▼	-2.44	82,000	82,500	79,000	132,060	10,564,800,000
28/07/2009	82,000	2.50 ▲	3.14	83,000	83,000	82,000	607,900	49,847,800,000
27/07/2009	79,500	3.50 ▲	4.61	79,500	79,500	79,500	51,730	4,112,535,000
24/07/2009	76,000	3.50 ▲	4.83	76,000	76,000	76,000	46,930	3,566,680,000
23/07/2009	72,500	3.00 ▲	4.32	69,000	72,500	69,000	102,870	7,458,075,000
22/07/2009	69,500	1.00 ▲	1.46	70,000	70,000	69,000	48,860	3,395,770,000
21/07/2009	68,500	0.00 ■■	0.00	69,500	69,500	67,500	155,700	10,665,450,000
20/07/2009	68,500	-3.50 ▼	-4.86	69,000	70,000	68,500	173,560	11,888,860,000
17/07/2009	72,000	-2.00 ▼	-2.70	74,000	74,000	72,000	82,070	5,909,040,000
16/07/2009	74,000	1.00 ▲	1.37	75,000	75,000	73,000	89,680	6,636,320,000
15/07/2009	73,000	1.50 ▲	2.10	71,500	74,000	71,500	84,210	6,147,330,000
14/07/2009	71,500	-1.50 ▼	-2.05	73,500	73,500	70,500	139,810	9,996,415,000
13/07/2009	73,000	-2.50 ▼	-3.31	75,500	75,500	72,000	134,290	9,803,170,000
10/07/2009	75,500	-3.50 ▼	-4.43	79,000	79,000	75,500	190,970	14,418,235,000
09/07/2009	79,000	-1.50 ▼	-1.86	80,500	81,000	78,500	83,860	6,624,940,000
08/07/2009	80,500	0.00 ■■	0.00	79,000	84,500	78,500	229,140	18,445,770,000
07/07/2009	80,500	3.50 ▲	4.55	80,500	80,500	78,000	575,340	46,314,870,000
06/07/2009	77,000	3.50 ▲	4.76	77,000	77,000	77,000	8,610	662,970,000
03/07/2009	73,500	3.50 ▲	5.00	72,000	73,500	70,000	269,920	19,839,120,000
02/07/2009	70,000	-2.50 ▼	-3.45	72,000	75,000	69,000	278,510	19,495,700,000
01/07/2009	72,500	-3.50 ▼	-4.61	72,500	73,000	72,500	202,260	14,663,850,000
30/06/2009	76,000	-4.00 ▼	-5.00	80,000	80,000	76,000	117,980	8,966,480,000
29/06/2009	80,000	3.00 ▲	3.90	74,500	80,500	74,500	210,420	16,833,600,000
26/06/2009	77,000	-4.00 ▼	-4.94	77,500	80,000	77,000	374,700	28,851,900,000
25/06/2009	81,000	-4.00 ▼	-4.71	83,500	84,000	81,000	321,740	26,060,940,000
24/06/2009	85,000	3.00 ▲	3.66	86,000	86,000	82,000	698,200	59,347,000,000
23/06/2009	82,000	-4.00 ▼	-4.65	82,000	82,000	82,000	21,400	1,754,800,000
22/06/2009	86,000	-4.50 ▼	-4.97	86,000	91,000	86,000	750,270	64,523,220,000
19/06/2009	90,500	4.00 ▲	4.62	90,500	90,500	90,500	54,000	4,887,000,000
18/06/2009	86,500	4.00 ▲	4.85	86,500	86,500	86,500	72,960	6,311,040,000
17/06/2009	82,500	3.50 ▲	4.43	82,500	82,500	81,000	492,470	40,628,775,000
16/06/2009	79,000	3.50 ▲	4.64	76,000	79,000	75,500	584,620	46,184,980,000
15/06/2009	75,500	3.50 ▲	4.86	75,500	75,500	75,500	582,620	43,987,810,000
12/06/2009	72,000	3.00 ▲	4.35	72,000	72,000	72,000	23,080	1,661,760,000
11/06/2009	69,000	3.00 ▲	4.55	69,000	69,000	69,000	17,810	1,228,890,000
10/06/2009	66,000	3.00 ▲	4.76	66,000	66,000	63,000	1,020,710	67,366,860,000
09/06/2009	63,000	3.00 ▲	5.00	63,000	63,000	63,000	116,830	7,360,290,000
08/06/2009	60,000	2.50 ▲	4.35	60,000	60,000	60,000	5,800	348,000,000
05/06/2009	57,500	2.50 ▲	4.55	57,500	57,500	57,500	23,370	1,343,775,000
04/06/2009	55,000	2.50 ▲	4.76	55,000	55,000	55,000	84,060	4,623,300,000
03/06/2009	52,500	2.50 ▲	5.00	51,000	52,500	50,000	388,560	20,399,400,000
02/06/2009	50,000	2.20 ▲	4.60	50,000	50,000	50,000	12,020	601,000,000
01/06/2009	47,800	2.20 ▲	4.82	47,800	47,800	47,600	82,970	3,965,966,000
29/05/2009	45,600	-2.40 ▼	-5.00	48,000	48,000	45,600	216,390	9,867,384,000
28/05/2009	48,000	-2.50 ▼	-4.95	48,000	48,500	48,000	118,830	5,703,840,000
27/05/2009	50,500	-1.00 ▼	-1.94	51,000	51,500	49,000	162,500	8,206,250,000
26/05/2009	51,500	2.00 ▲	4.04	51,500	51,500	50,000	224,410	11,557,115,000
25/05/2009	49,500	2.30 ▲	4.87	49,500	49,500	49,500	171,130	8,470,935,000
22/05/2009	47,200	-2.10 ▼	-4.26	51,500	51,500	46,900	414,770	19,577,144,000
21/05/2009	49,300	2.30 ▲	4.89	47,000	49,300	47,000	232,720	11,473,096,000
20/05/2009	47,000	2.20 ▲	4.91	47,000	47,000	46,000	287,580	13,516,260,000
19/05/2009	44,800	2.10 ▲	4.92	44,800	44,800	44,800	24,400	1,093,120,000
18/05/2009	42,700	2.00 ▲	4.91	42,700	42,700	41,000	275,430	11,760,861,000
15/05/2009	40,700	1.90 ▲	4.90	40,700	40,700	40,500	141,940	5,776,958,000
14/05/2009	38,800	-0.20 ▼	-0.51	37,600	39,000	37,600	168,240	6,527,712,000
13/05/2009	39,000	0.00 ■■	0.00	39,000	39,900	38,900	153,250	5,976,750,000
12/05/2009	39,000	1.80 ▲	4.84	36,100	39,000	36,100	187,150	7,298,850,000
11/05/2009	37,200	0.20 ▲	0.54	37,000	37,700	37,000	120,510	4,482,972,000
08/05/2009	37,000	0.10 ▲	0.27	37,000	38,600	37,000	98,460	3,643,020,000
07/05/2009	36,900	1.70 ▲	4.83	36,900	36,900	36,000	99,840	3,684,096,000
06/05/2009	35,200	-1.50 ▼	-4.09	36,000	37,000	35,100	137,470	4,838,944,000
05/05/2009	36,700	1.70 ▲	4.86	36,700	36,700	36,700	20,230	742,441,000
04/05/2009	35,000	1.60 ▲	4.79	35,000	35,000	35,000	14,950	523,250,000
29/04/2009	33,400	0.90 ▲	2.77	33,400	33,500	32,500	43,560	1,454,904,000
28/04/2009	32,500	1.50 ▲	4.84	30,500	32,500	30,500	50,290	1,634,425,000
27/04/2009	31,000	0.00 ■■	0.00	31,000	31,000	31,000	69,270	2,147,370,000
24/04/2009	31,000	-1.30 ▼	-4.02	31,700	31,700	31,000	110,830	3,435,730,000
23/04/2009	32,300	-1.10 ▼	-3.29	33,400	33,500	32,000	38,220	1,234,506,000
22/04/2009	33,400	1.50 ▲	4.70	33,400	33,400	31,100	78,720	2,629,248,000
21/04/2009	31,900	-1.60 ▼	-4.78	31,900	31,900	31,900	49,460	1,577,774,000
20/04/2009	33,500	-1.70 ▼	-4.83	33,500	33,500	33,500	18,400	616,400,000
17/04/2009	35,200	-1.80 ▼	-4.86	35,500	36,000	35,200	183,240	6,450,048,000
16/04/2009	37,000	-1.60 ▼	-4.15	39,000	39,000	36,700	266,930	9,876,410,000
15/04/2009	38,600	-2.00 ▼	-4.93	39,000	39,400	38,600	122,630	4,733,518,000
14/04/2009	40,600	-0.40 ▼	-0.98	39,000	42,800	39,000	195,670	7,944,202,000
13/04/2009	41,000	1.90 ▲	4.86	41,000	41,000	41,000	53,110	2,177,510,000
10/04/2009	41,600	1.90 ▲	4.79	41,600	41,600	41,500	182,440	7,589,504,000
09/04/2009	39,700	0.30 ▲	0.76	40,000	40,000	38,600	118,430	4,701,671,000
08/04/2009	39,400	0.60 ▲	1.55	40,000	40,700	39,100	289,260	11,396,844,000
07/04/2009	38,800	1.80 ▲	4.86	38,800	38,800	38,000	187,320	7,268,016,000
03/04/2009	37,000	1.30 ▲	3.64	36,000	37,400	36,000	236,040	8,733,480,000
02/04/2009	35,700	1.70 ▲	5.00	34,500	35,700	34,000	88,110	3,145,527,000
01/04/2009	34,000	0.50 ▲	1.49	34,300	34,300	33,100	99,460	3,381,640,000
31/03/2009	33,500	-1.70 ▼	-4.83	33,600	34,500	33,500	147,270	4,933,545,000
30/03/2009	35,200	0.00 ■■	0.00	34,200	36,500	34,200	129,570	4,560,864,000
27/03/2009	35,200	1.00 ▲	2.92	35,900	35,900	34,400	219,110	7,712,672,000
26/03/2009	34,200	1.60 ▲	4.91	34,200	34,200	34,000	127,830	4,371,786,000
25/03/2009	32,600	1.50 ▲	4.82	31,100	32,600	31,000	175,870	5,733,362,000
24/03/2009	31,100	1.40 ▲	4.71	31,100	31,100	31,100	18,100	562,910,000
23/03/2009	29,700	-1.30 ▼	-4.19	31,000	31,000	29,700	56,570	1,680,129,000
20/03/2009	31,000	0.00 ■■	0.00	31,000	31,500	30,700	46,380	1,437,780,000
19/03/2009	31,000	-1.50 ▼	-4.62	32,000	33,000	31,000	69,100	2,142,100,000
18/03/2009	32,500	1.50 ▲	4.84	32,500	32,500	32,000	57,810	1,878,825,000
17/03/2009	31,000	1.40 ▲	4.73	31,000	31,000	30,500	54,510	1,689,810,000
16/03/2009	29,600	0.20 ▲	0.68	29,400	29,700	29,200	17,640	522,144,000
13/03/2009	29,400	0.40 ▲	1.38	29,500	29,500	29,200	12,150	357,210,000
12/03/2009	29,000	-0.70 ▼	-2.36	29,000	30,000	28,500	17,050	494,450,000
11/03/2009	29,700	0.40 ▲	1.37	30,600	30,600	29,600	38,900	1,155,330,000
10/03/2009	29,300	0.30 ▲	1.03	28,500	29,500	28,500	25,540	748,322,000
09/03/2009	29,000	0.00 ■■	0.00	29,600	29,600	28,800	16,530	479,370,000
06/03/2009	29,000	0.10 ▲	0.35	28,300	29,000	28,300	8,140	236,060,000
05/03/2009	28,900	0.70 ▲	2.48	29,400	29,400	28,600	30,560	883,184,000
04/03/2009	28,200	0.30 ▲	1.08	27,700	28,500	27,600	14,550	410,310,000
03/03/2009	27,900	-1.10 ▼	-3.79	27,800	28,000	27,800	30,960	863,784,000
02/03/2009	29,000	-0.30 ▼	-1.02	28,500	29,500	28,500	22,140	642,060,000
27/02/2009	29,300	0.90 ▲	3.17	28,000	29,300	28,000	26,720	782,896,000
26/02/2009	28,400	0.90 ▲	3.27	27,000	28,400	26,500	21,800	619,120,000
25/02/2009	27,500	1.30 ▲	4.96	27,500	27,500	27,000	39,550	1,087,625,000
24/02/2009	26,200	-1.30 ▼	-4.73	26,900	26,900	26,200	38,830	1,017,346,000
23/02/2009	27,500	-1.30 ▼	-4.51	27,600	27,700	27,500	49,060	1,349,150,000
20/02/2009	28,800	-0.70 ▼	-2.37	28,600	29,100	28,600	16,230	467,424,000
19/02/2009	29,500	0.30 ▲	1.03	29,200	30,000	28,500	66,590	1,964,405,000
18/02/2009	29,200	0.00 ■■	0.00	28,100	30,000	28,100	29,930	873,956,000
17/02/2009	29,200	-1.10 ▼	-3.63	30,300	30,300	29,000	64,420	1,881,064,000
16/02/2009	30,300	-0.50 ▼	-1.62	30,800	31,000	30,300	36,890	1,117,767,000
13/02/2009	30,800	-0.70 ▼	-2.22	31,300	31,500	30,800	37,600	1,158,080,000
12/02/2009	31,500	-0.20 ▼	-0.63	31,700	31,800	31,400	44,080	1,388,520,000
11/02/2009	31,700	-1.00 ▼	-3.06	31,800	32,200	31,500	26,090	827,053,000
10/02/2009	32,700	0.90 ▲	2.83	31,800	32,700	31,500	64,410	2,106,207,000
09/02/2009	31,800	1.50 ▲	4.95	31,800	31,800	31,700	40,850	1,299,030,000
06/02/2009	30,300	1.40 ▲	4.84	30,300	30,300	30,000	80,680	2,444,604,000
05/02/2009	28,900	-1.50 ▼	-4.93	29,600	29,600	28,900	23,760	686,664,000
04/02/2009	30,400	-1.50 ▼	-4.70	30,700	31,100	30,400	36,520	1,110,208,000
03/02/2009	31,900	-1.60 ▼	-4.78	32,100	33,500	31,900	51,600	1,646,040,000
02/02/2009	33,500	-0.70 ▼	-2.05	34,200	34,200	33,500	4,780	160,130,000
23/01/2009	34,200	-0.30 ▼	-0.87	34,200	34,900	34,100	22,110	756,162,000
22/01/2009	34,500	0.50 ▲	1.47	34,000	35,500	34,000	8,250	284,625,000
21/01/2009	34,000	-0.60 ▼	-1.73	34,900	34,900	33,600	38,120	1,296,080,000
20/01/2009	34,600	-0.40 ▼	-1.14	34,300	34,800	34,300	19,430	672,278,000
19/01/2009	35,000	-0.10 ▼	-0.28	35,500	35,500	35,000	32,500	1,137,500,000
16/01/2009	35,100	0.50 ▲	1.45	35,900	35,900	35,000	26,230	920,673,000
15/01/2009	34,600	-1.20 ▼	-3.35	35,800	35,800	34,500	29,560	1,022,776,000
14/01/2009	35,800	0.10 ▲	0.28	35,400	36,800	35,200	34,890	1,249,062,000
13/01/2009	35,700	-1.20 ▼	-3.25	36,300	36,500	35,600	58,880	2,102,016,000
12/01/2009	36,900	-0.10 ▼	-0.27	36,600	37,700	36,600	41,530	1,532,457,000
09/01/2009	37,000	0.30 ▲	0.82	36,700	37,500	36,600	37,150	1,374,550,000
08/01/2009	36,700	-0.90 ▼	-2.39	36,800	37,600	35,900	61,100	2,242,370,000
07/01/2009	37,600	0.50 ▲	1.35	37,100	38,900	37,100	73,380	2,759,088,000
06/01/2009	37,100	1.70 ▲	4.80	37,100	37,100	36,800	168,960	6,268,416,000
05/01/2009	35,400	1.60 ▲	4.73	34,400	35,400	33,800	69,260	2,451,804,000
02/01/2009	33,800	0.40 ▲	1.20	33,700	33,800	33,400	32,240	1,089,712,000
31/12/2008	33,400	-0.30 ▼	-0.89	33,800	33,800	32,300	32,800	1,095,520,000
30/12/2008	33,700	0.70 ▲	2.12	33,400	34,000	33,300	60,460	2,037,502,000
29/12/2008	33,000	-0.80 ▼	-2.37	33,800	34,000	33,000	36,100	1,191,300,000
26/12/2008	33,800	0.80 ▲	2.42	31,700	33,800	31,700	45,080	1,523,704,000
25/12/2008	33,000	-1.10 ▼	-3.23	35,000	35,000	33,000	69,000	2,277,000,000
24/12/2008	34,100	0.00 ■■	0.00	33,000	34,200	32,800	43,310	1,476,871,000
23/12/2008	34,100	-1.60 ▼	-4.48	34,200	34,400	34,000	79,150	2,699,015,000
22/12/2008	35,700	1.70 ▲	5.00	35,700	35,700	35,700	33,720	1,203,804,000
19/12/2008	34,000	1.60 ▲	4.94	33,500	34,000	33,500	112,680	3,831,120,000
18/12/2008	32,400	0.20 ▲	0.62	31,500	33,300	31,500	45,950	1,488,780,000
17/12/2008	32,200	0.00 ■■	0.00	32,200	33,100	32,000	23,990	772,478,000
16/12/2008	32,200	-1.00 ▼	-3.01	33,900	33,900	32,200	50,810	1,636,082,000
15/12/2008	33,200	1.50 ▲	4.73	33,200	33,200	32,500	66,640	2,212,448,000
12/12/2008	31,700	1.50 ▲	4.97	31,700	31,700	31,700	40,630	1,287,971,000
11/12/2008	30,200	1.40 ▲	4.86	27,600	30,200	27,400	35,980	1,086,596,000
10/12/2008	28,800	-1.50 ▼	-4.95	29,300	29,500	28,800	48,450	1,395,360,000
09/12/2008	30,300	-1.40 ▼	-4.42	32,000	32,000	30,300	14,370	435,411,000
08/12/2008	31,700	-1.60 ▼	-4.80	31,700	33,000	31,700	15,080	478,036,000
05/12/2008	33,300	-1.70 ▼	-4.86	34,000	34,000	33,300	31,760	1,057,608,000
04/12/2008	35,000	1.20 ▲	3.55	35,400	35,400	34,000	13,510	472,850,000
03/12/2008	33,800	-0.80 ▼	-2.31	34,500	34,600	33,700	21,050	711,490,000
02/12/2008	34,600	-1.60 ▼	-4.42	35,800	35,800	34,600	18,450	638,370,000
01/12/2008	36,200	0.50 ▲	1.40	34,000	36,500	34,000	27,610	999,482,000
28/11/2008	35,700	1.70 ▲	5.00	35,500	35,700	35,000	42,060	1,501,542,000
27/11/2008	34,000	-1.60 ▼	-4.49	34,600	35,000	34,000	47,340	1,609,560,000
26/11/2008	35,600	-1.00 ▼	-2.73	35,600	36,500	35,600	15,380	547,528,000
25/11/2008	36,600	1.30 ▲	3.68	35,200	36,600	35,000	63,190	2,312,754,000
24/11/2008	35,300	-1.60 ▼	-4.34	37,900	37,900	35,300	16,050	566,565,000
21/11/2008	36,900	0.70 ▲	1.93	34,800	37,000	34,800	20,410	753,129,000
20/11/2008	36,200	-1.90 ▼	-4.99	36,300	37,800	36,200	67,000	2,425,400,000
19/11/2008	38,100	0.10 ▲	0.26	38,700	38,700	38,000	22,080	841,248,000
18/11/2008	38,000	-1.80 ▼	-4.52	38,000	39,000	38,000	30,440	1,156,720,000
17/11/2008	39,800	0.80 ▲	2.05	39,800	39,800	39,000	43,840	1,744,832,000
14/11/2008	39,000	-0.30 ▼	-0.76	41,000	41,000	38,600	74,320	2,898,480,000
13/11/2008	39,300	-0.10 ▼	-0.25	37,900	40,200	37,900	14,460	568,278,000
12/11/2008	39,400	-0.50 ▼	-1.25	38,100	39,900	38,000	62,050	2,444,770,000
11/11/2008	39,900	-2.10 ▼	-5.00	40,500	40,500	39,900	31,410	1,253,259,000
10/11/2008	42,000	2.00 ▲	5.00	40,900	42,000	40,200	103,600	4,351,200,000
07/11/2008	40,000	-2.00 ▼	-4.76	40,000	43,000	40,000	107,100	4,284,000,000
06/11/2008	42,000	1.80 ▲	4.48	40,200	42,200	40,000	211,410	8,879,220,000
05/11/2008	40,200	1.90 ▲	4.96	40,200	40,200	40,200	27,000	1,085,400,000
04/11/2008	38,300	1.80 ▲	4.93	37,900	38,300	36,500	64,980	2,488,734,000
03/11/2008	36,500	0.50 ▲	1.39	35,000	36,500	34,900	46,310	1,690,315,000
31/10/2008	36,000	-1.00 ▼	-2.70	36,000	37,000	35,200	76,460	2,752,560,000
30/10/2008	37,000	-1.60 ▼	-4.15	36,700	38,500	36,700	52,830	1,954,710,000
29/10/2008	38,600	1.80 ▲	4.89	38,600	38,600	37,000	123,070	4,750,502,000
28/10/2008	36,800	-1.90 ▼	-4.91	36,800	37,000	36,800	79,010	2,907,568,000
27/10/2008	38,700	-2.00 ▼	-4.91	38,700	38,700	38,700	2,750	106,425,000
24/10/2008	40,700	-2.10 ▼	-4.91	40,700	40,700	40,700	3,040	123,728,000
23/10/2008	42,800	-2.20 ▼	-4.89	42,800	42,800	42,800	12,200	522,160,000
22/10/2008	45,000	2.00 ▲	4.65	40,900	45,000	40,900	50,330	2,264,850,000
21/10/2008	43,000	1.50 ▲	3.61	43,000	43,000	39,500	42,250	1,816,750,000
20/10/2008	41,500	-2.10 ▼	-4.82	45,600	45,600	41,500	53,810	2,233,115,000
17/10/2008	43,600	2.00 ▲	4.81	43,600	43,600	43,600	76,330	3,327,988,000
16/10/2008	41,600	1.90 ▲	4.79	38,100	41,600	38,100	49,080	2,041,728,000
15/10/2008	39,700	1.80 ▲	4.75	39,700	39,700	37,900	110,910	4,403,127,000
14/10/2008	37,900	1.80 ▲	4.99	37,900	37,900	37,900	5,930	224,747,000
13/10/2008	36,100	-1.80 ▼	-4.75	37,000	38,500	36,100	113,430	4,094,823,000
10/10/2008	37,900	-1.90 ▼	-4.77	37,900	37,900	37,900	16,370	620,423,000
09/10/2008	39,800	-2.00 ▼	-4.78	39,800	43,000	39,800	107,650	4,284,470,000
08/10/2008	41,800	-2.20 ▼	-5.00	41,800	41,800	41,800	6,700	280,060,000
07/10/2008	44,000	-2.30 ▼	-4.97	44,000	44,000	44,000	5,170	227,480,000
06/10/2008	46,300	-2.40 ▼	-4.93	46,300	46,400	46,300	31,650	1,465,395,000
03/10/2008	48,700	-2.30 ▼	-4.51	49,000	51,000	48,700	67,350	3,279,945,000
02/10/2008	51,000	-1.00 ▼	-1.92	52,000	54,000	50,000	55,040	2,807,040,000
01/10/2008	52,000	-2.50 ▼	-4.59	52,000	52,500	52,000	112,700	5,860,400,000
30/09/2008	54,500	-2.50 ▼	-4.39	54,500	54,500	54,500	400	21,800,000
29/09/2008	57,000	-1.50 ▼	-2.56	58,500	58,500	56,000	42,700	2,433,900,000
26/09/2008	58,500	-0.50 ▼	-0.85	60,000	60,500	57,000	55,840	3,266,640,000
25/09/2008	59,000	0.50 ▲	0.85	58,000	60,000	57,500	95,170	5,615,030,000
24/09/2008	58,500	-1.50 ▼	-2.50	57,000	60,000	57,000	70,130	4,102,605,000
23/09/2008	60,000	2.00 ▲	3.45	56,000	60,500	56,000	287,810	17,268,600,000
22/09/2008	58,000	2.50 ▲	4.50	58,000	58,000	58,000	11,320	656,560,000
19/09/2008	55,500	2.50 ▲	4.72	55,500	55,500	54,500	181,610	10,079,355,000
18/09/2008	53,000	-2.50 ▼	-4.50	53,000	53,000	53,000	2,020	107,060,000
17/09/2008	55,500	-2.50 ▼	-4.31	55,500	55,500	55,500	980	54,390,000
16/09/2008	58,000	-3.00 ▼	-4.92	58,000	58,000	58,000	23,620	1,369,960,000
15/09/2008	61,000	-3.00 ▼	-4.69	61,000	66,500	61,000	219,830	13,409,630,000
12/09/2008	64,000	-3.00 ▼	-4.48	64,000	64,000	64,000	6,160	394,240,000
11/09/2008	67,000	-3.50 ▼	-4.96	67,000	67,000	67,000	10,540	706,180,000
10/09/2008	70,500	-3.50 ▼	-4.73	70,500	70,500	70,500	36,590	2,579,595,000
09/09/2008	74,000	-3.50 ▼	-4.52	74,000	78,000	74,000	170,370	12,607,380,000
08/09/2008	77,500	-4.00 ▼	-4.91	77,500	77,500	77,500	107,610	8,339,775,000
05/09/2008	81,500	3.50 ▲	4.49	81,500	81,500	81,500	148,970	12,141,055,000
04/09/2008	78,000	3.50 ▲	4.70	78,000	78,000	77,000	112,890	8,805,420,000
03/09/2008	74,500	3.50 ▲	4.93	74,500	74,500	74,500	29,410	2,191,045,000
29/08/2008	71,000	3.00 ▲	4.41	71,000	71,000	69,500	382,200	27,136,200,000
28/08/2008	68,000	3.00 ▲	4.62	68,000	68,000	68,000	18,720	1,272,960,000
27/08/2008	65,000	3.00 ▲	4.84	65,000	65,000	65,000	2,710	176,150,000
26/08/2008	62,000	2.50 ▲	4.20	62,000	62,000	62,000	100	6,200,000
25/08/2008	59,500	2.50 ▲	4.39	59,500	59,500	59,500	4,060	241,570,000
22/08/2008	57,000	2.50 ▲	4.59	54,500	57,000	54,500	680	38,760,000
21/08/2008	54,500	2.50 ▲	4.81	54,500	54,500	54,500	50	2,725,000
20/08/2008	52,000	2.40 ▲	4.84	52,000	52,000	52,000	6,270	326,040,000
19/08/2008	49,600	2.30 ▲	4.86	49,600	49,600	49,600	2,160	107,136,000
18/08/2008	47,300	2.20 ▲	4.88	47,300	47,300	47,300	8,900	420,970,000
15/08/2008	45,100	1.30 ▲	2.97	45,100	45,100	45,100	43,870	1,978,537,000
14/08/2008	43,800	1.20 ▲	2.82	43,800	43,800	43,800	800	35,040,000
13/08/2008	42,600	1.20 ▲	2.90	42,600	42,600	42,600	1,500	63,900,000
12/08/2008	41,400	1.20 ▲	2.99	41,400	41,400	41,400	1,160	48,024,000
11/08/2008	40,200	1.10 ▲	2.81	40,200	40,200	40,200	5,350	215,070,000
08/08/2008	39,100	1.10 ▲	2.89	39,100	39,100	39,100	46,540	1,819,714,000
07/08/2008	38,000	1.10 ▲	2.98	38,000	38,000	38,000	50,110	1,904,180,000
06/08/2008	36,900	1.00 ▲	2.79	36,900	36,900	36,900	43,500	1,605,150,000
05/08/2008	35,900	-1.10 ▼	-2.97	35,900	36,500	35,900	166,190	5,966,221,000
04/08/2008	37,000	1.00 ▲	2.78	36,800	37,000	36,000	170,180	6,296,660,000
01/08/2008	36,000	1.00 ▲	2.86	36,000	36,000	36,000	65,730	2,366,280,000
31/07/2008	35,000	1.00 ▲	2.94	34,000	35,000	33,100	173,060	6,057,100,000
30/07/2008	34,000	0.90 ▲	2.72	34,000	34,000	32,200	145,630	4,951,420,000
29/07/2008	33,100	0.90 ▲	2.80	33,100	33,100	33,100	4,710	155,901,000
28/07/2008	32,200	0.90 ▲	2.88	31,300	32,200	31,300	51,790	1,667,638,000
25/07/2008	31,300	-0.70 ▼	-2.19	32,800	32,800	31,300	114,140	3,572,582,000
24/07/2008	32,000	-0.90 ▼	-2.74	32,000	33,800	32,000	318,390	10,188,480,000
23/07/2008	32,900	-1.00 ▼	-2.95	33,900	33,900	32,900	470	15,463,000
22/07/2008	33,900	-1.00 ▼	-2.87	34,500	34,500	33,900	6,100	206,790,000
21/07/2008	34,900	-1.00 ▼	-2.79	34,900	34,900	34,900	72,030	2,513,847,000
18/07/2008	35,900	1.00 ▲	2.87	35,900	35,900	33,900	198,300	7,118,970,000
17/07/2008	34,900	1.00 ▲	2.95	34,900	34,900	34,900	12,570	438,693,000
16/07/2008	33,900	0.90 ▲	2.73	33,900	33,900	32,100	267,200	9,058,080,000
15/07/2008	33,000	0.90 ▲	2.80	33,000	33,000	33,000	6,000	198,000,000
14/07/2008	32,100	0.90 ▲	2.88	32,100	32,100	32,100	15,590	500,439,000
11/07/2008	31,200	0.90 ▲	2.97	31,200	31,200	31,200	8,890	277,368,000
10/07/2008	30,300	0.80 ▲	2.71	30,300	30,300	30,300	27,940	846,582,000
09/07/2008	29,500	0.80 ▲	2.79	29,500	29,500	29,500	38,740	1,142,830,000
08/07/2008	28,700	0.60 ▲	2.14	27,300	28,700	27,300	74,210	2,129,827,000
07/07/2008	28,100	-0.80 ▼	-2.77	29,700	29,700	28,100	121,740	3,420,894,000
04/07/2008	28,900	0.80 ▲	2.85	28,900	28,900	28,900	3,340	96,526,000
03/07/2008	28,100	0.80 ▲	2.93	28,100	28,100	28,100	33,400	938,540,000
02/07/2008	27,300	0.70 ▲	2.63	27,300	27,300	27,300	60,390	1,648,647,000
01/07/2008	26,600	0.70 ▲	2.70	26,600	26,600	26,600	8,400	223,440,000
30/06/2008	25,900	0.70 ▲	2.78	25,200	25,900	24,900	64,800	1,678,320,000
27/06/2008	25,200	-0.70 ▼	-2.70	25,200	25,900	25,200	107,730	2,714,796,000
26/06/2008	25,900	-0.70 ▼	-2.63	26,600	26,700	25,900	45,510	1,178,709,000
25/06/2008	26,600	0.70 ▲	2.70	25,200	26,600	25,200	123,790	3,292,814,000
24/06/2008	25,900	-0.70 ▼	-2.63	25,900	25,900	25,900	16,200	419,580,000
23/06/2008	26,600	-0.80 ▼	-2.92	26,600	26,600	26,600	11,920	317,072,000
20/06/2008	27,400	-0.80 ▼	-2.84	28,200	28,200	27,400	9,700	265,780,000
19/06/2008	28,200	-0.80 ▼	-2.76	28,200	28,200	28,200	3,910	110,262,000
18/06/2008	29,000	-0.50 ▼	-1.69	29,000	29,000	29,000	111,460	3,232,340,000
17/06/2008	29,500	0.50 ▲	1.72	29,500	29,500	29,400	244,090	7,200,655,000
16/06/2008	29,000	0.50 ▲	1.75	28,000	29,000	28,000	189,890	5,506,810,000
13/06/2008	28,500	-0.50 ▼	-1.72	28,500	28,500	28,500	47,760	1,361,160,000
12/06/2008	29,000	-0.50 ▼	-1.69	29,000	29,000	29,000	17,350	503,150,000
11/06/2008	29,500	-0.60 ▼	-1.99	29,500	29,500	29,500	1,010	29,795,000
10/06/2008	30,100	-0.60 ▼	-1.95	30,100	30,100	30,100	10	301,000
09/06/2008	30,700	-0.60 ▼	-1.92	31,300	31,300	30,700	1,780	54,646,000
06/06/2008	31,300	-0.60 ▼	-1.88	31,300	31,300	31,300	500	15,650,000
05/06/2008	31,900	-0.60 ▼	-1.85	31,900	31,900	31,900	100	3,190,000
04/06/2008	32,500	-0.60 ▼	-1.81	32,500	32,500	32,500	1,410	45,825,000
03/06/2008	33,100	-0.60 ▼	-1.78	33,100	33,100	33,100	500	16,550,000
02/06/2008	33,700	-0.60 ▼	-1.75	33,700	33,700	33,700	100	3,370,000
30/05/2008	34,300	-0.70 ▼	-2.00	34,300	34,300	34,300	10,760	369,068,000
29/05/2008	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
28/05/2008	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
27/05/2008	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
26/05/2008	35,000	-0.70 ▼	-1.96	35,200	35,200	35,000	600	21,000,000
23/05/2008	35,700	-0.70 ▼	-1.92	35,700	35,700	35,700	3,610	128,877,000
22/05/2008	36,400	-0.70 ▼	-1.89	36,400	36,400	36,400	24,490	891,436,000
21/05/2008	37,100	-0.70 ▼	-1.85	37,100	37,100	37,100	6,780	251,538,000
20/05/2008	37,800	-0.70 ▼	-1.82	37,800	37,800	37,800	1,330	50,274,000
19/05/2008	38,500	-0.80 ▼	-2.04	38,500	38,500	38,500	6,730	259,105,000
16/05/2008	78,500	-1.50 ▼	-1.88	78,500	78,500	78,500	13,670	1,073,095,000
15/05/2008	80,000	-1.50 ▼	-1.84	80,000	80,000	80,000	5,720	457,600,000
14/05/2008	81,500	-1.50 ▼	-1.81	81,500	81,500	81,500	10	815,000
13/05/2008	83,000	-1.50 ▼	-1.78	83,000	83,000	83,000	600	49,800,000
12/05/2008	84,500	-1.50 ▼	-1.74	84,500	84,500	84,500	2,000	169,000,000
09/05/2008	86,000	-1.50 ▼	-1.71	86,000	86,000	86,000	1,100	94,600,000
08/05/2008	87,500	-1.50 ▼	-1.69	87,500	87,500	87,500	20,770	1,817,375,000
07/05/2008	89,000	-1.50 ▼	-1.66	89,000	89,000	89,000	33,120	2,947,680,000
06/05/2008	90,500	-1.50 ▼	-1.63	90,500	90,500	90,500	32,960	2,982,880,000
05/05/2008	92,000	-1.50 ▼	-1.60	93,500	93,500	92,000	1,390	127,880,000
29/04/2008	93,500	-1.50 ▼	-1.58	93,500	93,500	93,500	4,270	399,245,000
28/04/2008	95,000	-1.50 ▼	-1.55	95,000	95,000	95,000	15,700	1,491,500,000
25/04/2008	96,500	-1.50 ▼	-1.53	96,500	96,500	96,500	810	78,165,000
24/04/2008	98,000	-2.00 ▼	-2.00	98,000	98,000	98,000	3,050	298,900,000
23/04/2008	100,000	-2.00 ▼	-1.96	100,000	100,000	100,000	500	50,000,000
22/04/2008	102,000	-2.00 ▼	-1.92	102,000	102,000	102,000	6,340	646,680,000
21/04/2008	104,000	-2.00 ▼	-1.89	104,000	104,000	104,000	7,980	829,920,000
18/04/2008	106,000	-2.00 ▼	-1.85	106,000	106,000	106,000	19,850	2,104,100,000
17/04/2008	108,000	-2.00 ▼	-1.82	108,000	111,000	108,000	93,320	10,078,560,000
16/04/2008	110,000	-2.00 ▼	-1.79	110,000	110,000	110,000	8,410	925,100,000
11/04/2008	112,000	-2.00 ▼	-1.75	112,000	112,000	112,000	23,560	2,638,720,000
10/04/2008	114,000	-2.00 ▼	-1.72	114,000	114,000	114,000	8,710	992,940,000
09/04/2008	116,000	-2.00 ▼	-1.69	116,000	116,000	116,000	27,280	3,164,480,000
08/04/2008	118,000	-2.00 ▼	-1.67	122,000	122,000	118,000	145,730	17,196,140,000
07/04/2008	120,000	2.00 ▲	1.69	120,000	120,000	120,000	1,850	222,000,000
04/04/2008	118,000	1.00 ▲	0.85	118,000	118,000	118,000	620	73,160,000
03/04/2008	117,000	1.00 ▲	0.86	117,000	117,000	117,000	600	70,200,000
02/04/2008	116,000	1.00 ▲	0.87	116,000	116,000	116,000	2,450	284,200,000
01/04/2008	115,000	1.00 ▲	0.88	115,000	115,000	115,000	3,500	402,500,000
31/03/2008	114,000	1.00 ▲	0.88	114,000	114,000	114,000	5,020	572,280,000
28/03/2008	113,000	1.00 ▲	0.89	113,000	113,000	113,000	26,580	3,003,540,000
27/03/2008	112,000	1.00 ▲	0.90	110,000	112,000	110,000	122,070	13,671,840,000
26/03/2008	111,000	-5.00 ▼	-4.31	111,000	111,000	111,000	6,570	729,270,000
25/03/2008	116,000	-6.00 ▼	-4.92	116,000	116,000	116,000	420	48,720,000
24/03/2008	122,000	-6.00 ▼	-4.69	123,000	123,000	122,000	450	54,900,000
21/03/2008	128,000	-6.00 ▼	-4.48	128,000	128,000	128,000	1,950	249,600,000
20/03/2008	134,000	-7.00 ▼	-4.96	134,000	135,000	134,000	121,580	16,291,720,000
19/03/2008	141,000	-7.00 ▼	-4.73	141,000	147,000	141,000	136,830	19,293,030,000
18/03/2008	148,000	-7.00 ▼	-4.52	148,000	148,000	148,000	71,460	10,576,080,000
17/03/2008	155,000	-8.00 ▼	-4.91	156,000	157,000	155,000	113,260	17,555,300,000
14/03/2008	163,000	-7.00 ▼	-4.12	163,000	166,000	163,000	62,290	10,153,270,000
13/03/2008	170,000	-8.00 ▼	-4.49	178,000	179,000	170,000	160,190	27,232,300,000
12/03/2008	178,000	-9.00 ▼	-4.81	178,000	188,000	178,000	162,870	28,990,860,000
11/03/2008	187,000	-9.00 ▼	-4.59	187,000	187,000	187,000	84,570	15,814,590,000
10/03/2008	196,000	-3.00 ▼	-1.51	208,000	208,000	191,000	96,650	18,943,400,000
07/03/2008	199,000	9.00 ▲	4.74	199,000	199,000	196,000	95,760	19,056,240,000
06/03/2008	190,000	9.00 ▲	4.97	190,000	190,000	185,000	320,860	60,963,400,000
05/03/2008	181,000	-9.00 ▼	-4.74	181,000	181,000	181,000	95,990	17,374,190,000
04/03/2008	190,000	-9.00 ▼	-4.52	190,000	190,000	190,000	6,130	1,164,700,000
03/03/2008	199,000	-10.00 ▼	-4.78	199,000	199,000	199,000	13,250	2,636,750,000
29/02/2008	209,000	-10.00 ▼	-4.57	209,000	210,000	209,000	53,740	11,231,660,000
28/02/2008	219,000	-2.00 ▼	-0.90	221,000	225,000	215,000	77,690	17,014,110,000
27/02/2008	221,000	-11.00 ▼	-4.74	221,000	233,000	221,000	107,250	23,702,250,000
26/02/2008	232,000	-12.00 ▼	-4.92	237,000	237,000	232,000	43,010	9,978,320,000
25/02/2008	244,000	9.00 ▲	3.83	240,000	246,000	240,000	100,260	24,463,440,000
22/02/2008	235,000	-12.00 ▼	-4.86	235,000	235,000	235,000	134,000	31,490,000,000
21/02/2008	247,000	-13.00 ▼	-5.00	247,000	247,000	247,000	17,910	4,423,770,000
20/02/2008	260,000	-13.00 ▼	-4.76	270,000	272,000	260,000	65,410	17,006,600,000
19/02/2008	273,000	-2.00 ▼	-0.73	274,000	276,000	268,000	86,820	23,701,860,000
18/02/2008	275,000	-6.00 ▼	-2.14	274,000	275,000	270,000	60,140	16,538,500,000
15/02/2008	281,000	0.00 ■■	0.00	285,000	285,000	277,000	66,850	18,784,850,000
14/02/2008	281,000	2.00 ▲	0.72	280,000	290,000	280,000	48,680	13,679,080,000
13/02/2008	279,000	-8.00 ▼	-2.79	287,000	287,000	276,000	40,240	11,226,960,000
12/02/2008	287,000	-13.00 ▼	-4.33	300,000	300,000	287,000	47,250	13,560,750,000
01/02/2008	300,000	-8.00 ▼	-2.60	312,000	312,000	300,000	91,890	27,567,000,000
31/01/2008	308,000	-5.00 ▼	-1.60	300,000	309,000	298,000	174,260	53,672,080,000
30/01/2008	313,000	14.00 ▲	4.68	313,000	313,000	311,000	140,470	43,967,110,000
29/01/2008	299,000	14.00 ▲	4.91	285,000	299,000	282,000	177,500	53,072,500,000
28/01/2008	285,000	12.00 ▲	4.40	277,000	285,000	273,000	107,440	30,620,400,000
25/01/2008	273,000	11.00 ▲	4.20	265,000	273,000	265,000	94,690	25,850,370,000
24/01/2008	262,000	3.00 ▲	1.16	260,000	268,000	260,000	79,670	20,873,540,000
23/01/2008	259,000	-8.00 ▼	-3.00	267,000	267,000	259,000	90,840	23,527,560,000
22/01/2008	267,000	-6.00 ▼	-2.20	268,000	270,000	267,000	67,410	17,998,470,000
21/01/2008	273,000	3.00 ▲	1.11	266,000	276,000	266,000	114,500	31,258,500,000
18/01/2008	270,000	12.00 ▲	4.65	260,000	270,000	260,000	77,540	20,935,800,000
17/01/2008	258,000	2.00 ▲	0.78	261,000	261,000	255,000	81,270	20,967,660,000
16/01/2008	256,000	12.00 ▲	4.92	256,000	256,000	253,000	51,700	13,235,200,000
15/01/2008	244,000	-9.00 ▼	-3.56	253,000	253,000	244,000	120,580	29,421,520,000
14/01/2008	253,000	-7.00 ▼	-2.69	260,000	260,000	253,000	38,030	9,621,590,000
11/01/2008	260,000	1.00 ▲	0.39	262,000	264,000	260,000	49,130	12,773,800,000
10/01/2008	259,000	-8.00 ▼	-3.00	262,000	263,000	259,000	109,530	28,368,270,000
09/01/2008	267,000	-5.00 ▼	-1.84	272,000	272,000	266,000	44,220	11,806,740,000
08/01/2008	272,000	2.00 ▲	0.74	277,000	278,000	272,000	47,960	13,045,120,000
07/01/2008	270,000	-8.00 ▼	-2.88	278,000	278,000	268,000	58,040	15,670,800,000
04/01/2008	278,000	0.00 ■■	0.00	278,000	282,000	278,000	42,980	11,948,440,000
03/01/2008	278,000	-10.00 ▼	-3.47	283,000	283,000	278,000	92,650	25,756,700,000
02/01/2008	288,000	-6.00 ▼	-2.04	292,000	292,000	288,000	27,400	7,891,200,000
28/12/2007	294,000	-2.00 ▼	-0.68	295,000	295,000	292,000	50,930	14,973,420,000
27/12/2007	296,000	0.00 ■■	0.00	299,000	299,000	286,000	109,040	32,275,840,000
26/12/2007	296,000	-1.00 ▼	-0.34	289,000	298,000	288,000	118,370	35,037,520,000
25/12/2007	297,000	14.00 ▲	4.95	297,000	297,000	290,000	108,430	32,203,710,000
24/12/2007	283,000	13.00 ▲	4.81	283,000	283,000	282,000	46,600	13,187,800,000
21/12/2007	270,000	0.00 ■■	0.00	264,000	270,000	247,000	253,280	68,385,600,000
01/01/1970	40,000	0.00 ■■	0.00	40,000	0	0	0	0

(ĐVT: 1,000 VNĐ)