Lịch sử giao dịch DIG - 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

TCT Cổ Phần Đầu Tư Phát triển Xây Dựng
Development Investment Construction JSC
Mã CK: DIG 20.50 ▼ -0.25 (-1.22%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

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

DIG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	20,500	-0.25 ▼	-1.22	20,750	20,900	20,450	452,100	9,268,050,000
21/11/2024	20,750	0.00 ■■	0.00	20,750	20,900	20,650	274,950	5,705,212,500
20/11/2024	20,750	0.85 ▲	4.10	19,900	21,200	19,900	1,409,080	29,238,410,000
19/11/2024	19,900	0.00 ■■	0.00	19,900	20,250	19,800	562,440	11,192,556,000
18/11/2024	19,900	-0.10 ▼	-0.50	20,000	20,200	19,550	591,150	11,763,885,000
15/11/2024	20,000	-0.15 ▼	-0.75	20,150	20,250	19,650	855,610	17,112,200,000
14/11/2024	20,150	-0.45 ▼	-2.23	20,600	20,750	20,050	423,890	8,541,383,500
13/11/2024	20,600	0.25 ▲	1.21	20,350	20,650	20,200	522,700	10,767,620,000
12/11/2024	20,350	-0.05 ▼	-0.25	20,400	20,700	20,300	453,200	9,222,620,000
11/11/2024	20,400	-0.45 ▼	-2.21	20,850	20,850	20,350	842,950	17,196,180,000
08/11/2024	20,850	-0.40 ▼	-1.92	21,250	21,350	20,800	691,000	14,407,350,000
07/11/2024	21,250	0.20 ▲	0.94	21,050	21,650	21,050	1,002,600	21,305,250,000
06/11/2024	21,050	-0.05 ▼	-0.24	21,100	21,400	20,800	780,860	16,437,103,000
05/11/2024	21,100	0.15 ▲	0.71	20,950	21,550	20,950	1,014,360	21,402,996,000
04/11/2024	20,950	0.15 ▲	0.72	20,800	21,050	20,600	522,300	10,942,185,000
01/11/2024	20,850	0.30 ▲	1.44	20,550	21,150	20,550	664,920	13,863,582,000
31/10/2024	20,550	0.00 ■■	0.00	20,550	20,900	20,500	332,770	6,838,423,500
30/10/2024	20,550	0.05 ▲	0.24	20,500	20,950	20,400	442,360	9,090,498,000
29/10/2024	20,600	-0.25 ▼	-1.21	20,850	21,100	20,500	572,530	11,794,118,000
28/10/2024	20,850	-0.20 ▼	-0.96	21,050	21,150	20,700	376,700	7,854,195,000
25/10/2024	21,050	0.40 ▲	1.90	20,650	21,300	20,700	971,170	20,443,128,500
24/10/2024	20,650	-0.30 ▼	-1.45	20,950	21,100	20,650	471,600	9,738,540,000
23/10/2024	20,950	0.70 ▲	3.34	20,250	21,150	20,250	1,181,970	24,762,271,500
22/10/2024	20,250	0.00 ■■	0.00	20,250	20,600	20,100	732,050	14,824,012,500
21/10/2024	20,250	-0.15 ▼	-0.74	20,400	20,700	20,250	557,440	11,288,160,000
18/10/2024	20,400	-0.65 ▼	-3.19	21,050	21,300	20,400	517,540	10,557,816,000
17/10/2024	21,050	1.05 ▲	4.99	20,000	21,300	19,950	1,050,560	22,114,288,000
16/10/2024	20,000	-0.35 ▼	-1.75	20,350	20,350	20,000	502,630	10,052,600,000
15/10/2024	20,350	-0.90 ▼	-4.42	21,250	21,350	19,850	2,496,800	50,809,880,000
14/10/2024	21,250	-0.25 ▼	-1.18	21,500	21,700	21,250	561,070	11,922,737,500
11/10/2024	21,500	0.15 ▲	0.70	21,350	21,700	21,350	473,770	10,186,055,000
10/10/2024	21,350	-0.05 ▼	-0.23	21,400	21,750	21,300	578,750	12,356,312,500
09/10/2024	21,400	0.10 ▲	0.47	21,300	21,650	21,300	509,970	10,913,358,000
08/10/2024	21,300	-0.40 ▼	-1.88	21,700	21,800	21,250	1,023,330	21,796,929,000
07/10/2024	21,700	-0.05 ▼	-0.23	21,750	22,000	21,600	433,960	9,416,932,000
04/10/2024	21,750	-0.15 ▼	-0.69	21,900	22,150	21,750	798,320	17,363,460,000
03/10/2024	21,900	-0.50 ▼	-2.28	22,400	22,350	21,550	1,557,880	34,117,572,000
02/10/2024	22,400	-0.50 ▼	-2.23	22,900	22,850	22,000	2,054,490	46,020,576,000
01/10/2024	22,900	-0.30 ▼	-1.31	23,200	23,450	22,850	1,285,920	29,447,568,000
30/09/2024	23,200	0.00 ■■	0.00	23,200	23,200	22,800	975,070	22,621,624,000
27/09/2024	23,200	0.15 ▲	0.65	23,050	23,550	22,900	1,277,520	29,638,464,000
26/09/2024	23,050	0.00 ■■	0.00	23,050	23,300	22,950	873,050	20,123,802,500
25/09/2024	23,050	0.30 ▲	1.30	22,750	23,300	22,850	1,280,960	29,526,128,000
24/09/2024	22,750	0.15 ▲	0.66	22,600	22,800	22,400	684,850	15,580,337,500
23/09/2024	22,600	-0.15 ▼	-0.66	22,750	22,800	22,400	599,920	13,558,192,000
20/09/2024	22,750	-0.15 ▼	-0.66	22,900	23,100	22,650	757,800	17,239,950,000
19/09/2024	22,900	0.25 ▲	1.09	22,650	23,100	22,650	1,001,030	22,923,587,000
18/09/2024	22,650	0.15 ▲	0.66	22,500	22,800	22,350	918,180	20,796,777,000
17/09/2024	22,500	0.60 ▲	2.67	21,900	22,600	21,700	1,288,980	29,002,050,000
16/09/2024	21,900	-0.10 ▼	-0.46	22,000	22,100	21,500	779,640	17,074,116,000
13/09/2024	22,000	0.30 ▲	1.36	21,700	22,100	21,600	662,250	14,569,500,000
12/09/2024	21,700	-0.20 ▼	-0.92	21,900	22,200	21,700	472,850	10,260,845,000
11/09/2024	21,900	-0.60 ▼	-2.74	22,500	22,350	21,500	873,480	19,129,212,000
10/09/2024	22,500	0.05 ▲	0.22	22,450	22,600	21,700	1,361,700	30,638,250,000
09/09/2024	22,450	0.00 ■■	0.00	22,450	22,800	22,200	624,180	14,012,841,000
06/09/2024	22,450	-0.40 ▼	-1.78	22,850	22,950	21,950	1,866,250	41,897,312,500
05/09/2024	22,850	-0.50 ▼	-2.19	23,350	23,700	22,750	1,214,830	27,758,865,500
04/09/2024	23,350	0.15 ▲	0.64	23,200	23,400	22,600	937,230	21,884,320,500
30/08/2024	23,200	-0.65 ▼	-2.80	23,850	23,800	22,600	3,232,420	74,992,144,000
29/08/2024	23,850	-0.20 ▼	-0.84	24,050	24,400	23,800	1,090,810	26,015,818,500
28/08/2024	24,050	-1.00 ▼	-4.16	25,050	25,600	23,400	4,191,770	100,812,068,500
27/08/2024	25,050	-0.05 ▼	-0.20	25,100	25,350	24,700	1,585,850	39,725,542,500
26/08/2024	25,100	-0.05 ▼	-0.20	25,150	25,400	25,000	1,186,580	29,783,158,000
23/08/2024	25,150	0.50 ▲	1.99	24,650	25,500	24,400	2,001,770	50,344,515,500
22/08/2024	24,650	0.10 ▲	0.41	24,550	24,950	24,350	1,022,620	25,207,583,000
21/08/2024	24,550	-0.50 ▼	-2.04	25,050	25,050	24,300	2,143,320	52,618,506,000
20/08/2024	25,050	1.35 ▲	5.39	23,700	25,200	23,650	2,612,460	65,442,123,000
19/08/2024	23,700	-0.05 ▼	-0.21	23,750	24,400	23,600	1,367,910	32,419,467,000
16/08/2024	23,750	1.55 ▲	6.53	22,200	23,750	22,300	2,802,830	66,567,212,500
15/08/2024	22,200	0.00 ■■	0.00	22,200	22,300	21,700	1,380,150	30,639,330,000
14/08/2024	22,200	-0.20 ▼	-0.90	22,400	22,600	21,900	975,510	21,656,322,000
13/08/2024	22,400	0.10 ▲	0.45	22,300	22,700	22,050	725,540	16,252,096,000
12/08/2024	22,300	-0.85 ▼	-3.81	23,150	22,500	21,550	3,426,290	76,406,267,000
09/08/2024	23,150	0.25 ▲	1.08	22,900	23,350	22,850	676,630	15,663,984,500
08/08/2024	22,900	-0.10 ▼	-0.44	23,000	23,400	22,550	871,550	19,958,495,000
07/08/2024	23,000	0.20 ▲	0.87	22,800	23,300	22,650	707,690	16,276,870,000
06/08/2024	22,800	0.25 ▲	1.10	22,550	23,200	22,200	961,280	21,917,184,000
05/08/2024	22,550	-1.35 ▼	-5.99	23,900	23,500	22,250	1,950,580	43,985,579,000
02/08/2024	23,900	0.55 ▲	2.30	23,350	23,900	22,700	1,027,200	24,550,080,000
01/08/2024	23,350	-1.10 ▼	-4.71	24,450	24,400	22,750	1,414,640	33,031,844,000
31/07/2024	24,450	0.15 ▲	0.61	24,300	24,800	23,950	675,600	16,518,420,000
30/07/2024	24,300	-0.20 ▼	-0.82	24,500	24,550	23,650	613,310	14,903,433,000
29/07/2024	24,500	0.20 ▲	0.82	24,300	25,050	24,300	871,340	21,347,830,000
26/07/2024	24,300	0.00 ■■	0.00	24,300	24,300	23,700	550,090	13,367,187,000
25/07/2024	24,300	-0.15 ▼	-0.62	24,450	24,300	23,800	581,630	14,133,609,000
24/07/2024	24,450	1.15 ▲	4.70	23,300	24,550	22,950	1,233,590	30,161,275,500
23/07/2024	23,300	-0.70 ▼	-3.00	24,000	24,200	23,200	580,780	13,532,174,000
22/07/2024	24,000	0.20 ▲	0.83	23,800	24,150	23,000	1,431,980	34,367,520,000
19/07/2024	23,800	-0.90 ▼	-3.78	24,700	24,800	23,500	1,184,940	28,201,572,000
18/07/2024	24,700	0.20 ▲	0.81	24,500	24,750	23,900	1,265,060	31,246,982,000
17/07/2024	24,500	-1.80 ▼	-7.35	26,300	26,500	24,500	3,549,520	86,963,240,000
16/07/2024	26,300	-0.25 ▼	-0.95	26,550	26,950	26,300	793,480	20,868,524,000
15/07/2024	26,550	-0.15 ▼	-0.56	26,700	26,900	26,550	572,700	15,205,185,000
12/07/2024	26,700	-0.35 ▼	-1.31	27,050	27,300	26,650	691,470	18,462,249,000
11/07/2024	27,050	0.60 ▲	2.22	26,450	27,650	26,650	1,666,930	45,090,456,500
10/07/2024	26,450	-0.05 ▼	-0.19	26,500	26,850	26,350	640,290	16,935,670,500
09/07/2024	26,500	0.15 ▲	0.57	26,350	26,700	26,300	713,610	18,910,665,000
08/07/2024	26,350	-0.50 ▼	-1.90	26,850	26,950	26,200	1,427,550	37,615,942,500
05/07/2024	26,850	-0.25 ▼	-0.93	27,100	27,300	26,700	894,010	24,004,168,500
04/07/2024	27,100	-0.30 ▼	-1.11	27,400	27,700	27,000	728,990	19,755,629,000
03/07/2024	27,400	-0.20 ▼	-0.73	27,600	27,750	27,250	578,630	15,854,462,000
02/07/2024	27,600	0.70 ▲	2.54	26,900	27,650	26,750	1,291,560	35,647,056,000
01/07/2024	26,900	0.35 ▲	1.30	26,550	27,100	26,500	585,140	15,740,266,000
28/06/2024	26,550	-0.70 ▼	-2.64	27,250	27,300	26,450	824,760	21,897,378,000
27/06/2024	27,250	0.90 ▲	3.30	26,350	27,450	26,200	1,359,200	37,038,200,000
26/06/2024	26,350	-0.40 ▼	-1.52	26,750	26,900	26,200	723,890	19,074,501,500
25/06/2024	26,750	0.20 ▲	0.75	26,550	26,950	26,550	507,840	13,584,720,000
24/06/2024	26,550	0.40 ▲	1.51	26,150	27,250	26,500	1,889,570	50,168,083,500
21/06/2024	26,150	-0.40 ▼	-1.53	26,550	26,600	26,150	963,540	25,196,571,000
20/06/2024	26,550	-0.30 ▼	-1.13	26,850	27,050	26,200	1,301,810	34,563,055,500
19/06/2024	26,850	-0.15 ▼	-0.56	27,000	27,300	26,750	986,610	26,490,478,500
18/06/2024	27,000	0.00 ■■	0.00	27,000	27,450	27,000	730,680	19,728,360,000
17/06/2024	27,000	-0.40 ▼	-1.48	27,400	27,500	27,000	1,261,120	34,050,240,000
14/06/2024	27,400	-0.80 ▼	-2.92	28,200	28,300	27,400	1,347,980	36,934,652,000
13/06/2024	28,200	0.45 ▲	1.60	27,750	28,700	27,950	1,955,710	55,151,022,000
12/06/2024	27,750	0.25 ▲	0.90	27,500	27,800	27,350	873,550	24,241,012,500
11/06/2024	27,500	-0.30 ▼	-1.09	27,800	27,900	27,350	1,042,670	28,673,425,000
10/06/2024	27,800	0.15 ▲	0.54	27,650	28,200	27,500	1,041,760	28,960,928,000
07/06/2024	27,650	-0.10 ▼	-0.36	27,750	28,000	27,600	761,200	21,047,180,000
06/06/2024	27,750	-0.30 ▼	-1.08	28,050	28,250	27,550	1,195,640	33,179,010,000
05/06/2024	28,050	-0.25 ▼	-0.89	28,300	28,600	28,050	1,100,340	30,864,537,000
04/06/2024	28,300	-0.25 ▼	-0.88	28,550	28,700	28,300	924,110	26,152,313,000
03/06/2024	28,550	0.80 ▲	2.80	27,750	28,950	28,050	1,572,010	44,880,885,500
31/05/2024	27,750	0.15 ▲	0.54	27,600	28,150	27,500	939,050	26,058,637,500
30/05/2024	27,600	-0.35 ▼	-1.27	27,950	27,900	27,150	1,564,520	43,180,752,000
29/05/2024	27,950	0.10 ▲	0.36	27,850	28,250	27,600	1,319,770	36,887,571,500
28/05/2024	27,850	0.50 ▲	1.80	27,350	28,300	27,550	1,045,460	29,116,061,000
27/05/2024	27,350	-0.45 ▼	-1.65	27,800	27,850	27,350	1,469,980	40,203,953,000
24/05/2024	27,800	-1.40 ▼	-5.04	29,200	29,450	27,300	3,150,420	87,581,676,000
23/05/2024	29,200	-0.10 ▼	-0.34	29,300	29,250	28,750	1,363,480	39,813,616,000
22/05/2024	29,300	0.40 ▲	1.37	28,900	29,700	28,900	2,460,460	72,091,478,000
21/05/2024	28,900	-0.15 ▼	-0.52	29,050	29,100	28,500	1,691,870	48,895,043,000
20/05/2024	29,050	-0.20 ▼	-0.69	29,250	29,800	29,050	1,425,680	41,416,004,000
17/05/2024	29,250	0.55 ▲	1.88	28,700	29,300	28,600	1,853,830	54,224,527,500
16/05/2024	28,700	0.20 ▲	0.70	28,500	29,500	28,700	1,789,610	51,361,807,000
15/05/2024	28,500	0.15 ▲	0.53	28,350	28,800	28,250	1,458,650	41,571,525,000
14/05/2024	28,350	-0.15 ▼	-0.53	28,500	28,850	28,300	1,107,580	31,399,893,000
13/05/2024	28,500	-0.10 ▼	-0.35	28,600	28,850	27,750	1,382,780	39,409,230,000
10/05/2024	28,600	0.50 ▲	1.75	28,100	28,900	28,050	2,097,900,000	59,999,940,000,000
09/05/2024	28,100	-0.50 ▼	-1.78	28,600	29,150	28,000	1,553,320	43,648,292,000
08/05/2024	28,600	0.75 ▲	2.62	27,850	29,000	26,900	2,854,570	81,640,702,000
02/05/2024	26,850	-0.95 ▼	-3.54	27,800	27,450	26,200	3,445,250	92,504,962,500
26/04/2024	27,800	-0.50 ▼	-1.80	28,300	28,500	27,700	2,139,690	59,483,382,000
25/04/2024	28,300	-0.35 ▼	-1.24	28,650	28,600	27,950	1,506,920	42,645,836,000
24/04/2024	28,650	1.85 ▲	6.46	26,800	28,650	27,300	2,533,370	72,581,050,500
23/04/2024	26,800	-1.30 ▼	-4.85	28,100	28,200	26,600	2,276,630	61,013,684,000
22/04/2024	28,100	0.70 ▲	2.49	27,400	28,450	27,500	1,852,870	52,065,647,000
19/04/2024	27,400	-1.40 ▼	-5.11	28,800	29,000	27,050	3,893,450	106,680,530,000
17/04/2024	28,800	-1.30 ▼	-4.51	30,100	30,450	28,800	2,663,820	76,718,016,000
16/04/2024	30,100	-1.15 ▼	-3.82	31,250	31,000	29,250	4,567,050	137,468,205,000
15/04/2024	31,250	-2.35 ▼	-7.52	33,600	33,650	31,250	3,567,150	111,473,437,500
12/04/2024	33,600	0.60 ▲	1.79	33,000	33,950	33,100	2,338,890	78,586,704,000
11/04/2024	33,000	0.70 ▲	2.12	32,300	33,300	31,850	2,204,990	72,764,670,000
10/04/2024	32,300	-0.65 ▼	-2.01	32,950	33,100	32,300	1,698,030	54,846,369,000
09/04/2024	32,950	0.85 ▲	2.58	32,100	32,950	31,800	1,730,060	57,005,477,000
08/04/2024	32,100	0.10 ▲	0.31	32,000	32,650	31,800	1,797,370	57,695,577,000
05/04/2024	32,550	0.35 ▲	1.08	32,200	32,950	31,600	1,718,680	55,943,034,000
04/04/2024	32,200	0.40 ▲	1.24	31,800	33,400	31,700	3,192,480	102,797,856,000
03/04/2024	31,800	-1.80 ▼	-5.66	33,600	33,500	31,800	2,758,840	87,731,112,000
02/04/2024	33,600	0.10 ▲	0.30	33,500	33,800	32,700	1,867,140	62,735,904,000
01/04/2024	33,500	1.30 ▲	3.88	32,200	33,900	32,150	2,674,330	89,590,055,000
29/03/2024	32,200	-0.50 ▼	-1.55	32,700	32,800	32,050	1,688,660	54,374,852,000
28/03/2024	32,700	-0.05 ▼	-0.15	32,750	33,100	32,650	1,261,880	41,263,476,000
27/03/2024	32,750	0.80 ▲	2.44	31,950	33,500	31,750	2,246,230	73,564,032,500
26/03/2024	31,950	-0.05 ▼	-0.16	32,000	32,650	31,400	1,727,170	55,183,081,500
25/03/2024	32,000	0.05 ▲	0.16	31,950	33,000	31,700	2,554,650	81,748,800,000
22/03/2024	31,950	0.25 ▲	0.78	31,700	32,300	31,050	2,460,190	78,603,070,500
21/03/2024	31,700	1.30 ▲	4.10	30,400	32,100	29,900	4,481,190	142,053,723,000
20/03/2024	30,400	0.50 ▲	1.64	29,900	30,800	29,550	2,950,060	89,681,824,000
19/03/2024	29,900	-0.55 ▼	-1.84	30,450	30,950	29,900	2,833,580	84,724,042,000
18/03/2024	30,450	1.95 ▲	6.40	28,500	30,450	28,800	7,893,220	240,348,549,000
15/03/2024	28,500	1.00 ▲	3.51	27,500	29,000	27,550	6,988,760	199,179,660,000
14/03/2024	27,500	0.50 ▲	1.82	27,000	27,800	27,000	3,528,150	97,024,125,000
13/03/2024	27,000	0.65 ▲	2.41	26,350	27,000	26,350	1,482,010	40,014,270,000
12/03/2024	26,350	0.15 ▲	0.57	26,200	26,650	26,100	1,397,290	36,818,591,500
11/03/2024	26,200	-0.35 ▼	-1.34	26,550	26,800	26,050	1,853,900	48,572,180,000
08/03/2024	26,550	-0.80 ▼	-3.01	27,350	27,550	26,550	3,212,830	85,300,636,500
07/03/2024	27,350	-0.20 ▼	-0.73	27,550	27,500	26,700	2,891,020	79,069,397,000
06/03/2024	27,200	-0.65 ▼	-2.39	27,850	27,950	27,150	1,560,760	42,452,672,000
05/03/2024	27,850	-0.25 ▼	-0.90	28,100	28,300	27,700	1,913,070	53,278,999,500
04/03/2024	28,100	0.55 ▲	1.96	27,550	28,800	27,950	4,927,380	138,459,378,000
01/03/2024	27,550	0.25 ▲	0.91	27,300	27,700	27,300	1,341,230	36,950,886,500
29/02/2024	27,300	0.30 ▲	1.10	27,000	27,800	27,000	2,806,580	76,619,634,000
28/02/2024	27,000	-0.35 ▼	-1.30	27,350	27,500	26,850	1,361,340	36,756,180,000
27/02/2024	27,350	0.90 ▲	3.29	26,450	27,350	26,450	1,891,230	51,725,140,500
26/02/2024	26,450	0.30 ▲	1.13	26,150	26,550	26,000	1,335,220	35,316,569,000
23/02/2024	26,150	-0.85 ▼	-3.25	27,000	27,100	26,000	2,778,650	72,661,697,500
22/02/2024	27,000	-0.20 ▼	-0.74	27,200	27,300	27,000	1,281,610	34,603,470,000
21/02/2024	27,200	-0.30 ▼	-1.10	27,500	27,650	27,050	2,043,540	55,584,288,000
20/02/2024	27,500	-0.10 ▼	-0.36	27,600	27,950	27,400	1,593,630	43,824,825,000
19/02/2024	27,600	-0.25 ▼	-0.91	27,850	27,900	27,400	1,915,330	52,863,108,000
16/02/2024	27,850	0.15 ▲	0.54	27,700	28,400	27,800	2,567,910	71,516,293,500
15/02/2024	27,700	0.40 ▲	1.44	27,300	27,700	27,250	1,642,060	45,485,062,000
07/02/2024	27,300	-0.25 ▼	-0.92	27,550	27,650	27,250	1,834,140	50,072,022,000
06/02/2024	27,550	0.00 ■■	0.00	27,550	27,850	27,500	1,012,540	27,895,477,000
05/02/2024	27,550	-0.10 ▼	-0.36	27,650	27,850	27,300	1,605,610	44,234,555,500
02/02/2024	27,650	0.25 ▲	0.90	27,400	28,550	27,500	2,633,160	72,806,874,000
01/02/2024	27,400	0.30 ▲	1.09	27,100	27,700	27,150	1,614,010	44,223,874,000
31/01/2024	27,100	0.15 ▲	0.55	26,950	27,550	26,950	2,605,420	70,606,882,000
30/01/2024	26,950	0.25 ▲	0.93	26,700	27,100	26,800	930,950	25,089,102,500
29/01/2024	26,700	-0.25 ▼	-0.94	26,950	27,100	26,700	910,010	24,297,267,000
19/01/2024	26,600	-0.40 ▼	-1.50	27,000	27,350	26,600	1,423,050	37,853,130,000
18/01/2024	27,000	0.15 ▲	0.56	26,850	27,400	26,900	1,733,920	46,815,840,000
17/01/2024	26,850	0.05 ▲	0.19	26,800	27,300	26,700	1,629,830	43,760,935,500
16/01/2024	26,800	0.55 ▲	2.05	26,250	26,800	26,050	1,000,460	26,812,328,000
15/01/2024	26,250	-0.10 ▼	-0.38	26,350	26,900	26,250	1,093,400	28,701,750,000
12/01/2024	26,350	-0.70 ▼	-2.66	27,050	26,800	26,100	3,089,760	81,415,176,000
11/01/2024	27,050	0.25 ▲	0.92	26,800	27,150	26,600	1,392,150	37,657,657,500
10/01/2024	26,800	-0.60 ▼	-2.24	27,400	27,500	26,650	2,327,180	62,368,424,000
09/01/2024	27,400	-0.35 ▼	-1.28	27,750	28,000	27,300	2,701,910	74,032,334,000
08/01/2024	27,750	0.60 ▲	2.16	27,150	28,200	27,450	3,169,430	87,951,682,500
05/01/2024	27,150	0.65 ▲	2.39	26,500	27,250	26,600	2,763,230	75,021,694,500
04/01/2024	26,500	0.20 ▲	0.75	26,300	27,150	26,150	2,558,220	67,792,830,000
03/01/2024	26,300	0.30 ▲	1.14	26,000	26,400	25,850	1,179,350	31,016,905,000
02/01/2024	26,000	-0.75 ▼	-2.88	26,750	27,000	25,950	2,052,780	53,372,280,000
29/12/2023	26,750	0.05 ▲	0.19	26,700	27,000	26,650	1,073,620	28,719,335,000
28/12/2023	26,700	0.15 ▲	0.56	26,550	27,200	26,550	1,851,940	49,446,798,000
27/12/2023	26,550	-0.20 ▼	-0.75	26,750	27,100	26,550	1,290,320	34,257,996,000
26/12/2023	26,750	0.15 ▲	0.56	26,600	26,950	26,450	1,684,240	45,053,420,000
25/12/2023	26,600	0.80 ▲	3.01	25,800	26,700	25,800	1,674,040	44,529,464,000
22/12/2023	25,800	-0.35 ▼	-1.36	26,150	26,450	25,800	966,910	24,946,278,000
21/12/2023	26,150	0.35 ▲	1.34	25,800	26,300	25,450	1,370,670	35,843,020,500
20/12/2023	25,800	-0.05 ▼	-0.19	25,850	26,100	25,700	681,430	17,580,894,000
19/12/2023	25,850	0.40 ▲	1.55	25,450	25,850	25,100	1,175,490	30,386,416,500
18/12/2023	25,450	0.25 ▲	0.98	25,200	25,900	25,300	967,660	24,626,947,000
15/12/2023	25,200	0.10 ▲	0.40	25,100	25,850	24,800	1,878,350	47,334,420,000
14/12/2023	25,100	-1.25 ▼	-4.98	26,350	26,250	25,100	1,664,240	41,772,424,000
13/12/2023	25,800	-0.55 ▼	-2.13	26,350	0	0	1,899,230	49,000,134,000
12/12/2023	26,350	0.00 ■■	0.00	26,350	26,700	26,300	1,103,040	29,065,104,000
11/12/2023	26,350	-0.40 ▼	-1.52	26,750	27,000	26,000	1,243,210	32,758,583,500
08/12/2023	26,750	0.30 ▲	1.12	26,450	27,100	26,100	2,460,710	65,823,992,500
07/12/2023	26,450	-0.80 ▼	-3.02	27,250	27,450	25,600	3,327,880	88,022,426,000
06/12/2023	27,250	0.75 ▲	2.75	26,500	27,400	26,200	2,366,000	64,473,500,000
05/12/2023	26,500	-0.05 ▼	-0.19	26,550	26,800	26,400	1,781,100	47,199,150,000
04/12/2023	26,550	1.45 ▲	5.46	25,100	26,850	25,550	2,894,650	76,852,957,500
02/12/2023	25,100	0.05 ▲	0.20	25,050	25,500	24,700	1,346,780	33,804,178,000
01/12/2023	25,100	0.05 ▲	0.20	25,050	25,500	24,700	1,346,780	33,804,178,000
30/11/2023	24,700	-0.35 ▼	-1.42	25,050	25,500	24,700	1,694,840	41,862,548,000
29/11/2023	25,050	0.55 ▲	2.20	24,500	25,100	24,450	1,525,370	38,210,518,500
28/11/2023	24,500	0.35 ▲	1.43	24,150	24,650	23,550	1,881,800	46,104,100,000
27/11/2023	24,150	-0.85 ▼	-3.52	25,000	25,150	24,150	1,298,420	31,356,843,000
24/11/2023	25,000	0.25 ▲	1.00	24,750	25,100	23,500	3,420,800	85,520,000,000
23/11/2023	24,750	-1.85 ▼	-7.47	26,600	26,950	24,750	3,751,710	92,854,822,500
22/11/2023	26,600	0.65 ▲	2.44	25,950	26,800	25,800	2,565,610	68,245,226,000
21/11/2023	25,950	-0.05 ▼	-0.19	26,000	26,550	25,800	1,610,230	41,785,468,500
20/11/2023	26,000	0.40 ▲	1.54	25,600	26,300	24,700	2,103,400	54,688,400,000
17/11/2023	25,600	-0.50 ▼	-1.95	26,100	26,700	24,700	3,614,840	92,539,904,000
16/11/2023	26,100	1.25 ▲	4.79	24,850	26,100	24,600	2,843,300	74,210,130,000
15/11/2023	24,850	0.10 ▲	0.40	24,750	25,800	24,700	2,553,060	63,443,541,000
14/11/2023	24,750	-0.25 ▼	-1.01	25,000	25,500	24,500	1,809,220	44,778,195,000
13/11/2023	25,000	0.60 ▲	2.40	24,400	25,150	24,250	2,251,730	56,293,250,000
10/11/2023	24,400	-0.10 ▼	-0.41	24,500	25,900	24,150	3,512,960	85,716,224,000
09/11/2023	24,500	0.60 ▲	2.45	23,900	25,200	24,100	2,870,320	70,322,840,000
08/11/2023	23,900	1.55 ▲	6.49	22,350	23,900	22,150	2,644,100	63,193,990,000
07/11/2023	22,350	-0.45 ▼	-2.01	22,800	22,950	22,200	1,796,910	40,160,938,500
06/11/2023	22,800	0.50 ▲	2.19	22,300	22,800	22,100	1,476,180	33,656,904,000
03/11/2023	22,300	0.30 ▲	1.35	22,000	22,650	21,850	2,686,940	59,918,762,000
02/11/2023	22,000	1.40 ▲	6.36	20,600	22,000	20,900	2,622,780	57,701,160,000
01/11/2023	20,600	0.40 ▲	1.94	20,200	20,600	19,500	1,977,480	40,736,088,000
31/10/2023	20,200	-0.05 ▼	-0.25	20,250	21,200	20,000	2,426,560	49,016,512,000
30/10/2023	20,250	-0.90 ▼	-4.44	21,150	21,600	20,250	1,892,440	38,321,910,000
27/10/2023	21,150	1.35 ▲	6.38	19,800	21,150	19,800	2,389,360	50,534,964,000
26/10/2023	19,800	-1.20 ▼	-6.06	21,000	20,350	19,550	3,707,830	73,415,034,000
25/10/2023	21,000	-0.30 ▼	-1.43	21,300	21,700	21,000	1,979,730	41,574,330,000
24/10/2023	21,300	1.25 ▲	5.87	20,050	21,300	20,200	1,605,650	34,200,345,000
23/10/2023	20,050	-0.30 ▼	-1.50	20,350	21,000	20,000	1,566,150	31,401,307,500
20/10/2023	20,350	1.30 ▲	6.39	19,050	20,350	19,050	1,762,930	35,875,625,500
19/10/2023	19,050	-1.30 ▼	-6.82	20,350	20,500	19,050	2,337,160	44,522,898,000
18/10/2023	20,350	-1.50 ▼	-7.37	21,850	22,100	20,350	2,431,530	49,481,635,500
17/10/2023	21,850	-1.60 ▼	-7.32	23,450	23,700	21,850	1,101,030	24,057,505,500
16/10/2023	23,450	-0.25 ▼	-1.07	23,700	24,100	23,150	1,359,700	31,884,965,000
13/10/2023	23,700	-0.10 ▼	-0.42	23,800	24,200	22,850	1,544,880	36,613,656,000
12/10/2023	23,800	0.40 ▲	1.68	23,400	24,100	23,350	1,386,700	33,003,460,000
11/10/2023	23,400	0.45 ▲	1.92	22,950	23,400	22,250	1,403,300	32,837,220,000
10/10/2023	22,950	-0.20 ▼	-0.87	23,150	23,450	22,800	1,388,160	31,858,272,000
09/10/2023	23,150	0.85 ▲	3.67	22,300	23,300	22,000	1,428,440	33,068,386,000
06/10/2023	22,300	0.50 ▲	2.24	21,800	22,300	20,800	2,190,100	48,839,230,000
05/10/2023	21,800	-1.60 ▼	-7.34	23,400	23,850	21,800	1,889,960	41,201,128,000
04/10/2023	23,400	0.05 ▲	0.21	23,350	23,900	22,000	1,918,340	44,889,156,000
03/10/2023	23,350	-1.75 ▼	-7.49	25,100	24,650	23,350	2,794,160	65,243,636,000
02/10/2023	25,100	0.00 ■■	0.00	25,100	25,500	24,850	794,290	19,936,679,000
29/09/2023	25,100	0.60 ▲	2.39	24,500	25,200	24,650	1,703,280	42,752,328,000
28/09/2023	24,500	-1.00 ▼	-4.08	25,500	25,350	24,350	1,959,020	47,995,990,000
27/09/2023	25,500	1.00 ▲	3.92	24,500	25,500	23,550	1,700,350	43,358,925,000
26/09/2023	24,500	0.65 ▲	2.65	23,850	24,850	23,450	2,537,920	62,179,040,000
22/09/2023	25,600	-1.90 ▼	-7.42	27,500	26,900	25,600	2,882,860	73,801,216,000
21/09/2023	27,500	-0.80 ▼	-2.91	28,300	28,400	27,500	1,715,960	47,188,900,000
20/09/2023	28,300	0.90 ▲	3.18	27,400	28,600	27,300	1,649,740	46,687,642,000
19/09/2023	27,400	0.60 ▲	2.19	26,800	27,500	26,450	1,999,920	54,797,808,000
18/09/2023	26,800	-0.40 ▼	-1.49	27,200	27,400	26,700	1,682,160	45,081,888,000
15/09/2023	27,600	0.30 ▲	1.09	27,300	27,850	27,400	398,750	11,005,500,000
14/09/2023	27,300	-1.10 ▼	-4.03	28,400	28,350	27,300	2,744,770	74,932,221,000
13/09/2023	28,400	-0.55 ▼	-1.94	28,950	29,450	28,000	2,419,250	68,706,700,000
12/09/2023	28,950	1.15 ▲	3.97	27,800	28,950	27,200	2,414,720	69,906,144,000
11/09/2023	27,800	-1.60 ▼	-5.76	29,400	29,600	27,800	3,362,070	93,465,546,000
08/09/2023	29,400	0.05 ▲	0.17	29,350	29,700	29,100	1,544,760	45,415,944,000
07/09/2023	29,350	-0.10 ▼	-0.34	29,450	30,000	29,100	2,175,250	63,843,587,500
06/09/2023	29,450	0.50 ▲	1.70	28,950	29,500	28,400	2,674,770	78,771,976,500
05/09/2023	28,950	0.30 ▲	1.04	28,650	29,400	28,650	1,737,370	50,296,861,500
31/08/2023	28,650	0.15 ▲	0.52	28,500	29,250	28,650	1,699,920	48,702,708,000
30/08/2023	28,500	0.80 ▲	2.81	27,700	28,650	27,450	3,006,960	85,698,360,000
29/08/2023	27,700	0.00 ■■	0.00	27,700	28,750	27,700	2,571,300	71,225,010,000
28/08/2023	27,700	0.70 ▲	2.53	27,000	27,700	26,800	2,080,360	57,625,972,000
25/08/2023	27,000	0.10 ▲	0.37	26,900	27,700	26,900	2,941,800	79,428,600,000
24/08/2023	26,900	1.75 ▲	6.51	25,150	26,900	25,100	3,340,800	89,867,520,000
23/08/2023	25,150	-0.25 ▼	-0.99	25,400	26,100	25,150	1,963,950	49,393,342,500
22/08/2023	25,400	0.00 ■■	0.00	25,400	25,700	24,000	2,316,120	58,829,448,000
21/08/2023	25,400	-0.50 ▼	-1.97	25,900	25,950	24,400	2,643,370	67,141,598,000
18/08/2023	25,900	-1.90 ▼	-7.34	27,800	27,750	25,900	5,066,010	131,209,659,000
17/08/2023	27,800	-0.70 ▼	-2.52	28,500	28,750	27,800	2,174,140	60,441,092,000
16/08/2023	28,500	1.10 ▲	3.86	27,400	28,500	26,900	3,151,040	89,804,640,000
15/08/2023	27,400	-0.10 ▼	-0.36	27,500	27,950	27,250	2,053,880	56,276,312,000
14/08/2023	27,500	1.00 ▲	3.64	26,500	28,150	26,900	3,270,460	89,937,650,000
11/08/2023	26,500	0.75 ▲	2.83	25,750	26,500	25,350	2,306,490	61,121,985,000
10/08/2023	25,750	-0.05 ▼	-0.19	25,800	26,400	25,700	1,924,240	49,549,180,000
09/08/2023	25,800	-0.40 ▼	-1.55	26,200	26,350	25,800	2,042,120	52,686,696,000
08/08/2023	26,200	-0.45 ▼	-1.72	26,650	26,750	26,050	2,438,480	63,888,176,000
07/08/2023	26,650	-0.25 ▼	-0.94	26,900	27,100	26,300	2,148,980	57,270,317,000
04/08/2023	26,900	1.30 ▲	4.83	25,600	27,200	25,700	3,621,660	97,422,654,000
03/08/2023	25,600	0.30 ▲	1.17	25,300	25,900	25,050	2,683,630	68,700,928,000
02/08/2023	25,300	0.40 ▲	1.58	24,900	25,550	24,800	1,789,380	45,271,314,000
01/08/2023	24,900	-1.10 ▼	-4.42	26,000	26,200	24,900	2,781,550	69,260,595,000
31/07/2023	26,000	0.40 ▲	1.54	25,600	26,100	24,850	3,776,740	98,195,240,000
28/07/2023	25,600	-0.40 ▼	-1.56	26,000	26,450	25,400	4,109,990	105,215,744,000
27/07/2023	26,000	0.55 ▲	2.12	25,450	26,200	25,150	4,658,140	121,111,640,000
26/07/2023	25,450	-0.15 ▼	-0.59	25,600	25,900	25,100	2,540,460	64,654,707,000
25/07/2023	25,600	0.60 ▲	2.34	25,000	25,750	24,800	4,071,020	104,218,112,000
24/07/2023	25,000	0.20 ▲	0.80	24,800	25,600	24,850	3,370,530	84,263,250,000
21/07/2023	24,800	1.60 ▲	6.45	23,200	24,800	23,150	4,103,170	101,758,616,000
20/07/2023	23,200	0.25 ▲	1.08	22,950	23,200	22,300	2,901,030	67,303,896,000
19/07/2023	22,950	-0.40 ▼	-1.74	23,350	23,850	22,900	3,947,280	90,590,076,000
18/07/2023	23,350	0.20 ▲	0.86	23,150	23,650	22,850	3,229,700	75,413,495,000
17/07/2023	23,150	0.75 ▲	3.24	22,400	23,700	22,600	4,753,330	110,039,589,500
14/07/2023	22,400	0.30 ▲	1.34	22,100	22,500	21,800	2,146,850	48,089,440,000
13/07/2023	22,100	1.05 ▲	4.75	21,050	22,300	21,050	3,598,940	79,536,574,000
12/07/2023	21,050	-0.05 ▼	-0.24	21,100	21,250	20,800	1,276,880	26,878,324,000
11/07/2023	21,100	-0.30 ▼	-1.42	21,400	21,700	21,000	1,532,990	32,346,089,000
10/07/2023	21,400	0.60 ▲	2.80	20,800	21,700	20,800	1,564,640	33,483,296,000
07/07/2023	20,800	-0.05 ▼	-0.24	20,850	20,900	20,000	1,624,110	33,781,488,000
06/07/2023	20,850	-0.40 ▼	-1.92	21,250	21,450	20,600	1,818,030	37,905,925,500
05/07/2023	21,250	-0.25 ▼	-1.18	21,500	21,750	21,250	1,075,490	22,854,162,500
04/07/2023	21,500	0.60 ▲	2.79	20,900	21,550	20,800	1,518,770	32,653,555,000
03/07/2023	20,900	-0.15 ▼	-0.72	21,050	21,350	20,800	1,124,780	23,507,902,000
30/06/2023	21,050	-0.05 ▼	-0.24	21,100	21,250	20,700	1,818,740	38,284,477,000
29/06/2023	21,100	-1.30 ▼	-6.16	22,400	22,300	21,100	4,814,350	101,582,785,000
28/06/2023	22,400	-0.45 ▼	-2.01	22,850	23,100	22,400	2,149,920	48,158,208,000
27/06/2023	22,850	-0.25 ▼	-1.09	23,100	23,300	22,700	1,834,110	41,909,413,500
26/06/2023	23,100	0.30 ▲	1.30	22,800	23,300	22,000	3,666,840	84,704,004,000
23/06/2023	22,800	-0.25 ▼	-1.10	23,050	23,150	22,600	2,197,570	50,104,596,000
22/06/2023	23,050	1.35 ▲	5.86	21,700	23,200	22,100	4,776,010	110,087,030,500
21/06/2023	21,700	-0.15 ▼	-0.69	21,850	21,950	21,450	2,220,980	48,195,266,000
20/06/2023	21,850	0.65 ▲	2.97	21,200	21,900	21,300	1,887,790	41,248,211,500
19/06/2023	21,200	0.40 ▲	1.89	20,800	21,650	20,700	2,111,780	44,769,736,000
16/06/2023	21,200	0.65 ▲	3.07	20,550	21,350	20,750	1,853,040	39,284,448,000
15/06/2023	20,550	0.05 ▲	0.24	20,500	20,700	20,300	999,590	20,541,574,500
14/06/2023	20,500	-0.45 ▼	-2.20	20,950	21,500	20,500	1,512,530	31,006,865,000
13/06/2023	20,950	0.70 ▲	3.34	20,250	21,250	20,200	2,334,010	48,897,509,500
12/06/2023	20,250	-0.65 ▼	-3.21	20,900	20,900	19,950	2,014,500	40,793,625,000
09/06/2023	20,900	0.10 ▲	0.48	20,800	21,150	19,800	2,906,950	60,755,255,000
08/06/2023	20,800	-1.20 ▼	-5.77	22,000	22,250	20,800	2,820,060	58,657,248,000
07/06/2023	22,000	0.65 ▲	2.95	21,350	22,200	21,250	2,494,590	54,880,980,000
06/06/2023	21,350	0.15 ▲	0.70	21,200	21,550	20,800	2,134,640	45,574,564,000
05/06/2023	21,200	-0.60 ▼	-2.83	21,800	22,000	21,200	2,402,900	50,941,480,000
02/06/2023	21,800	-0.35 ▼	-1.61	22,150	22,600	21,550	2,262,060	49,312,908,000
01/06/2023	22,150	0.80 ▲	3.61	21,350	22,250	21,500	2,310,100	51,168,715,000
31/05/2023	21,350	0.40 ▲	1.87	20,950	21,650	20,800	2,173,600	46,406,360,000
30/05/2023	20,950	0.05 ▲	0.24	20,900	21,700	20,850	2,759,140	57,803,983,000
29/05/2023	20,900	0.10 ▲	0.48	20,800	21,300	20,800	1,583,260	33,090,134,000
26/05/2023	20,800	0.25 ▲	1.20	20,550	21,150	20,250	1,583,540	32,937,632,000
25/05/2023	20,550	-0.30 ▼	-1.46	20,850	20,950	19,850	2,119,140	43,548,327,000
24/05/2023	20,850	0.25 ▲	1.20	20,600	21,450	20,700	2,628,680	54,807,978,000
23/05/2023	20,600	0.10 ▲	0.49	20,500	20,950	20,350	2,172,730	44,758,238,000
22/05/2023	20,500	0.00 ■■	0.00	20,500	20,800	20,200	1,299,180	26,633,190,000
19/05/2023	20,500	1.15 ▲	5.61	19,350	20,500	19,000	3,192,630	65,448,915,000
18/05/2023	19,350	-1.45 ▼	-7.49	20,800	20,950	19,350	3,383,190	65,464,726,500
17/05/2023	20,800	-0.20 ▼	-0.96	21,000	21,600	20,800	2,183,430	45,415,344,000
16/05/2023	21,000	0.80 ▲	3.81	20,200	21,000	20,200	2,117,740	44,472,540,000
15/05/2023	20,200	-0.45 ▼	-2.23	20,650	21,150	20,200	1,976,030	39,915,806,000
12/05/2023	20,650	0.20 ▲	0.97	20,450	20,750	20,300	1,862,240	38,455,256,000
11/05/2023	20,450	1.30 ▲	6.36	19,150	20,450	19,200	3,577,030	73,150,263,500
10/05/2023	19,150	0.65 ▲	3.39	18,500	19,500	18,500	2,129,020	40,770,733,000
09/05/2023	18,500	-0.35 ▼	-1.89	18,850	18,950	18,300	1,631,860	30,189,410,000
08/05/2023	18,850	-0.20 ▼	-1.06	19,050	19,400	18,400	2,891,170	54,498,554,500
05/05/2023	19,050	0.15 ▲	0.79	18,900	19,300	18,250	2,203,310	41,973,055,500
04/05/2023	18,900	0.20 ▲	1.06	18,700	19,600	18,500	2,959,590	55,936,251,000
28/04/2023	18,700	1.20 ▲	6.42	17,500	18,700	17,500	3,408,990	63,748,113,000
27/04/2023	17,500	0.60 ▲	3.43	16,900	17,900	16,900	3,259,800	57,046,500,000
26/04/2023	16,900	0.70 ▲	4.14	16,200	16,900	16,250	1,200,630	20,290,647,000
25/04/2023	16,200	-0.70 ▼	-4.32	16,900	17,400	16,200	2,395,380	38,805,156,000
24/04/2023	16,900	-0.20 ▼	-1.18	17,100	17,350	16,450	1,606,870	27,156,103,000
21/04/2023	17,100	-0.05 ▼	-0.29	17,150	17,750	16,950	2,016,830	34,487,793,000
20/04/2023	17,150	0.15 ▲	0.87	17,000	17,450	16,650	1,437,920	24,660,328,000
19/04/2023	17,000	-0.40 ▼	-2.35	17,400	17,950	17,000	2,454,500	41,726,500,000
18/04/2023	17,400	1.10 ▲	6.32	16,300	17,400	15,900	3,321,750	57,798,450,000
17/04/2023	16,300	0.10 ▲	0.61	16,200	16,350	15,800	1,437,390	23,429,457,000
14/04/2023	16,200	-1.20 ▼	-7.41	17,400	17,600	16,200	4,057,780	65,736,036,000
13/04/2023	17,400	0.20 ▲	1.15	17,200	17,950	17,050	2,448,440	42,602,856,000
12/04/2023	17,200	-0.30 ▼	-1.74	17,500	17,850	16,850	2,060,770	35,445,244,000
11/04/2023	17,500	0.10 ▲	0.57	17,400	17,500	16,200	4,124,930	72,186,275,000
10/04/2023	17,400	0.40 ▲	2.30	17,000	17,800	17,050	2,697,550	46,937,370,000
07/04/2023	17,000	1.10 ▲	6.47	15,900	17,000	15,950	2,790,370	47,436,290,000
06/04/2023	15,900	0.40 ▲	2.52	15,500	16,550	15,600	3,189,320	50,710,188,000
05/04/2023	15,500	0.60 ▲	3.87	14,900	15,500	14,650	1,949,810	30,222,055,000
04/04/2023	14,900	0.50 ▲	3.36	14,400	15,150	14,600	1,700,620	25,339,238,000
03/04/2023	14,400	0.90 ▲	6.25	13,500	14,400	13,950	2,042,650	29,414,160,000
31/03/2023	13,500	0.60 ▲	4.44	12,900	13,600	12,800	1,481,290	19,997,415,000
30/03/2023	12,900	-0.25 ▼	-1.94	13,150	13,500	12,900	1,127,760	14,548,104,000
29/03/2023	13,150	0.25 ▲	1.90	12,900	13,200	12,750	840,220	11,048,893,000
28/03/2023	12,900	-0.35 ▼	-2.71	13,250	13,550	12,900	1,514,550	19,537,695,000
27/03/2023	13,250	-5.80 ▼	-43.77	19,050	13,300	12,800	1,654,280	21,919,210,000
24/03/2023	12,750	-9.20 ▼	-72.16	21,950	13,000	12,400	1,903,310	24,267,202,500
22/03/2023	12,250	0.20 ▲	1.63	12,050	12,600	12,200	1,097,920	13,449,520,000
21/03/2023	12,050	0.35 ▲	2.90	11,700	12,150	11,600	1,134,940	13,676,027,000
20/03/2023	11,700	-0.75 ▼	-6.41	12,450	12,500	11,700	1,026,140	12,005,838,000
17/03/2023	12,450	0.45 ▲	3.61	12,000	12,600	12,100	1,750,670	21,795,841,500
16/03/2023	12,000	0.25 ▲	2.08	11,750	12,200	11,500	1,288,620	15,463,440,000
15/03/2023	11,750	0.75 ▲	6.38	11,000	11,750	11,300	949,400	11,155,450,000
14/03/2023	11,000	-0.60 ▼	-5.45	11,600	11,700	10,850	1,171,010	12,881,110,000
13/03/2023	11,600	-0.20 ▼	-1.72	11,800	11,950	11,500	680,180	7,890,088,000
10/03/2023	11,800	-0.30 ▼	-2.54	12,100	12,050	11,750	915,040	10,797,472,000
09/03/2023	12,100	-0.10 ▼	-0.83	12,200	12,500	12,050	670,930	8,118,253,000
08/03/2023	12,200	0.25 ▲	2.05	11,950	12,400	11,700	856,740	10,452,228,000
07/03/2023	11,950	-0.60 ▼	-5.02	12,550	12,650	11,850	1,080,630	12,913,528,500
06/03/2023	12,550	0.80 ▲	6.37	11,750	12,550	12,100	1,276,540	16,020,577,000
03/03/2023	11,750	-0.85 ▼	-7.23	12,600	12,700	11,750	2,283,830	26,835,002,500
02/03/2023	12,600	0.00 ■■	0.00	12,600	13,100	12,500	618,900	7,798,140,000
01/03/2023	12,600	-0.90 ▼	-7.14	13,500	13,000	12,600	3,456,100	43,546,860,000
28/02/2023	13,500	0.30 ▲	2.22	13,200	13,650	13,300	449,230	6,064,605,000
27/02/2023	13,200	-0.60 ▼	-4.55	13,800	13,750	13,200	698,640	9,222,048,000
24/02/2023	13,800	-0.45 ▼	-3.26	14,250	14,450	13,750	440,480	6,078,624,000
23/02/2023	14,250	-0.05 ▼	-0.35	14,300	14,500	13,400	1,016,110	14,479,567,500
22/02/2023	14,300	-1.00 ▼	-6.99	15,300	15,200	14,300	1,155,400	16,522,220,000
21/02/2023	15,300	0.15 ▲	0.98	15,150	15,800	15,300	1,077,650	16,488,045,000
20/02/2023	15,150	0.95 ▲	6.27	14,200	15,150	14,400	1,246,390	18,882,808,500
17/02/2023	14,200	0.00 ■■	0.00	14,200	14,850	14,200	774,710	11,000,882,000
16/02/2023	14,200	0.20 ▲	1.41	14,000	14,350	13,900	481,530	6,837,726,000
15/02/2023	14,000	0.75 ▲	5.36	13,250	14,150	13,200	696,440	9,750,160,000
14/02/2023	13,250	0.00 ■■	0.00	13,250	13,500	13,100	477,310	6,324,357,500
13/02/2023	13,250	-0.95 ▼	-7.17	14,200	14,000	13,250	1,514,910	20,072,557,500
10/02/2023	14,200	-0.60 ▼	-4.23	14,800	14,850	14,100	757,440	10,755,648,000
09/02/2023	14,800	-0.15 ▼	-1.01	14,950	15,300	14,800	493,850	7,308,980,000
08/02/2023	14,950	-0.05 ▼	-0.33	15,000	15,300	14,300	853,870	12,765,356,500
07/02/2023	15,000	-0.90 ▼	-6.00	15,900	16,000	15,000	921,390	13,820,850,000
06/02/2023	15,900	0.25 ▲	1.57	15,650	16,000	15,250	535,780	8,518,902,000
03/02/2023	15,650	0.05 ▲	0.32	15,600	16,050	15,300	938,020	14,680,013,000
02/02/2023	15,600	-0.70 ▼	-4.49	16,300	16,500	15,300	1,307,870	20,402,772,000
01/02/2023	16,300	-1.20 ▼	-7.36	17,500	17,900	16,300	1,978,850	32,255,255,000
31/01/2023	17,500	0.50 ▲	2.86	17,000	17,500	16,850	1,372,240	24,014,200,000
30/01/2023	17,000	0.85 ▲	5.00	16,150	17,250	15,900	1,788,970	30,412,490,000
27/01/2023	16,150	-0.35 ▼	-2.17	16,500	16,950	16,150	919,290	14,846,533,500
19/01/2023	16,500	-0.05 ▼	-0.30	16,550	16,900	16,300	926,690	15,290,385,000
18/01/2023	16,550	1.05 ▲	6.34	15,500	16,550	15,600	1,397,040	23,121,012,000
17/01/2023	15,500	0.60 ▲	3.87	14,900	15,500	14,900	754,330	11,692,115,000
16/01/2023	14,900	-0.35 ▼	-2.35	15,250	15,300	14,900	525,120	7,824,288,000
13/01/2023	15,250	0.05 ▲	0.33	15,200	15,600	15,150	596,830	9,101,657,500
12/01/2023	15,200	-0.30 ▼	-1.97	15,500	15,700	15,200	478,750	7,277,000,000
11/01/2023	15,500	0.40 ▲	2.58	15,100	16,000	15,250	731,930	11,344,915,000
10/01/2023	15,100	0.30 ▲	1.99	14,800	15,300	14,450	599,050	9,045,655,000
09/01/2023	14,800	-0.30 ▼	-2.03	15,100	15,500	14,800	642,860	9,514,328,000
06/01/2023	15,100	-0.75 ▼	-4.97	15,850	16,150	15,100	949,720	14,340,772,000
05/01/2023	15,850	0.15 ▲	0.95	15,700	16,100	15,250	835,010	13,234,908,500
04/01/2023	15,700	0.40 ▲	2.55	15,300	16,150	15,600	1,158,600	18,190,020,000
03/01/2023	15,300	1.00 ▲	6.54	14,300	15,300	14,400	630,500	9,646,650,000
30/12/2022	14,300	-0.50 ▼	-3.50	14,800	15,100	14,300	604,440	8,643,492,000
29/12/2022	14,800	-0.90 ▼	-6.08	15,700	16,100	14,800	842,230	12,465,004,000
28/12/2022	15,700	-0.05 ▼	-0.32	15,750	16,300	15,500	948,820	14,896,474,000
27/12/2022	15,750	1.00 ▲	6.35	14,750	15,750	13,900	1,393,560	21,948,570,000
26/12/2022	14,750	-1.10 ▼	-7.46	15,850	15,950	14,750	910,580	13,431,055,000
23/12/2022	15,850	-0.25 ▼	-1.58	16,100	16,500	15,700	658,280	10,433,738,000
22/12/2022	16,100	0.50 ▲	3.11	15,600	16,300	15,150	1,299,890	20,928,229,000
21/12/2022	15,600	-1.15 ▼	-7.37	16,750	17,200	15,600	1,803,580	28,135,848,000
20/12/2022	16,750	-1.25 ▼	-7.46	18,000	17,950	16,750	2,713,100	45,444,425,000
19/12/2022	18,000	-1.00 ▼	-5.56	19,000	19,700	18,000	1,911,760	34,411,680,000
15/12/2022	18,200	0.40 ▲	2.20	17,800	18,450	17,050	1,398,990	25,461,618,000
14/12/2022	17,800	-0.65 ▼	-3.65	18,450	19,000	17,800	1,316,530	23,434,234,000
13/12/2022	18,450	0.70 ▲	3.79	17,750	18,450	16,550	2,857,970	52,729,546,500
12/12/2022	17,750	-1.30 ▼	-7.32	19,050	19,800	17,750	2,085,080	37,010,170,000
11/12/2022	19,050	1.20 ▲	6.30	17,850	19,050	17,600	2,298,300	43,782,615,000
09/12/2022	19,050	1.20 ▲	6.30	17,850	19,050	17,600	2,298,300	43,782,615,000
08/12/2022	17,850	1.15 ▲	6.44	16,700	17,850	17,150	1,711,100	30,543,135,000
07/12/2022	16,700	-1.25 ▼	-7.49	17,950	17,900	16,700	2,693,150	44,975,605,000
06/12/2022	17,950	-1.35 ▼	-7.52	19,300	20,400	17,950	4,424,260	79,415,467,000
05/12/2022	19,300	1.25 ▲	6.48	18,050	19,300	18,350	1,800,930	34,757,949,000
04/12/2022	18,050	1.15 ▲	6.37	16,900	18,050	16,350	3,700,460	66,793,303,000
02/12/2022	18,050	1.15 ▲	6.37	16,900	18,050	16,350	3,700,460	66,793,303,000
01/12/2022	16,900	1.10 ▲	6.51	15,800	16,900	15,300	3,068,040	51,849,876,000
30/11/2022	15,800	1.00 ▲	6.33	14,800	15,800	14,300	2,146,460	33,914,068,000
29/11/2022	14,800	0.90 ▲	6.08	13,900	14,850	13,600	4,577,100	67,741,080,000
28/11/2022	13,900	0.90 ▲	6.47	13,000	13,900	13,800	609,040	8,465,656,000
27/11/2022	13,000	0.85 ▲	6.54	12,150	13,000	12,300	2,062,760	26,815,880,000
25/11/2022	13,000	0.85 ▲	6.54	12,150	13,000	12,300	2,062,760	26,815,880,000
24/11/2022	12,150	0.05 ▲	0.41	12,100	12,450	11,300	2,869,690	34,866,733,500
23/11/2022	12,100	-0.90 ▼	-7.44	13,000	13,100	12,100	1,897,810	22,963,501,000
22/11/2022	13,000	0.30 ▲	2.31	12,700	13,550	12,200	3,651,810	47,473,530,000
21/11/2022	12,700	0.80 ▲	6.30	11,900	12,700	12,450	2,940,960	37,350,192,000
20/11/2022	11,900	1.10 ▲	9.24	10,800	11,900	10,500	2,935,810	34,936,139,000
18/11/2022	11,900	1.10 ▲	9.24	10,800	11,900	10,500	2,935,810	34,936,139,000
17/11/2022	11,150	0.35 ▲	3.14	10,800	11,550	10,950	1,681,580	18,749,617,000
16/11/2022	10,800	0.70 ▲	6.48	10,100	10,800	9,400	5,193,500	56,089,800,000
15/11/2022	10,100	-0.75 ▼	-7.43	10,850	10,100	10,100	108,230	1,093,123,000
14/11/2022	10,850	-0.80 ▼	-7.37	11,650	11,050	10,850	2,054,780	22,294,363,000
13/11/2022	11,650	-0.85 ▼	-7.30	12,500	12,750	11,650	1,950,720	22,725,888,000
11/11/2022	11,650	-0.85 ▼	-7.30	12,500	12,750	11,650	1,950,720	22,725,888,000
10/11/2022	12,500	-0.90 ▼	-7.20	13,400	13,050	12,500	1,321,890	16,523,625,000
09/11/2022	13,400	-2.05 ▼	-15.30	15,450	15,150	13,400	5,733,150	76,824,210,000
08/11/2022	14,400	-1.05 ▼	-7.29	15,450	14,400	14,400	124,240	1,789,056,000
07/11/2022	15,450	-1.15 ▼	-7.44	16,600	15,450	15,450	247,730	3,827,428,500
06/11/2022	16,600	-1.20 ▼	-7.23	17,800	17,750	16,600	1,319,990	21,911,834,000
04/11/2022	16,600	-1.20 ▼	-7.23	17,800	17,750	16,600	1,319,990	21,911,834,000
03/11/2022	17,800	-0.80 ▼	-4.49	18,600	18,800	17,550	1,225,620	21,816,036,000
02/11/2022	18,600	-0.30 ▼	-1.61	18,900	19,650	18,600	1,030,610	19,169,346,000
01/11/2022	18,900	1.20 ▲	6.35	17,700	18,900	17,900	1,719,310	32,494,959,000
31/10/2022	17,700	-1.30 ▼	-7.34	19,000	18,700	17,700	1,902,640	33,676,728,000
28/10/2022	19,000	-0.80 ▼	-4.21	19,800	21,000	19,000	1,086,610	20,645,590,000
27/10/2022	19,800	-0.65 ▼	-3.28	20,450	20,150	17,750	2,704,070	53,540,586,000
26/10/2022	19,050	-2.90 ▼	-15.22	21,950	20,400	19,050	770,580	14,679,549,000
25/10/2022	20,450	-1.50 ▼	-7.33	21,950	22,500	20,450	1,402,110	28,673,149,500
24/10/2022	21,950	-1.60 ▼	-7.29	23,550	23,500	21,950	499,950	10,973,902,500
21/10/2022	23,550	-1.75 ▼	-7.43	25,300	25,300	23,550	1,009,020	23,762,421,000
20/10/2022	25,300	-0.80 ▼	-3.16	26,100	26,250	25,250	516,070	13,056,571,000
19/10/2022	26,100	-0.10 ▼	-0.38	26,200	26,700	26,100	543,680	14,190,048,000
18/10/2022	26,200	1.70 ▲	6.49	24,500	26,200	24,700	1,171,930	30,704,566,000
17/10/2022	24,500	-1.05 ▼	-4.29	25,550	25,200	23,800	840,220	20,585,390,000
16/10/2022	25,550	0.25 ▲	0.98	25,300	26,300	25,500	605,110	15,460,560,500
14/10/2022	25,550	0.25 ▲	0.98	25,300	26,300	25,500	605,110	15,460,560,500
13/10/2022	25,300	0.60 ▲	2.37	24,700	25,950	24,800	579,470	14,660,591,000
12/10/2022	24,700	0.05 ▲	0.20	24,650	25,500	22,950	1,253,750	30,967,625,000
11/10/2022	24,650	-1.85 ▼	-7.51	26,500	26,300	24,650	879,970	21,691,260,500
07/10/2022	26,650	-0.65 ▼	-2.44	27,300	26,650	25,400	1,652,570	44,040,990,500
06/10/2022	27,300	-1.20 ▼	-4.40	28,500	28,550	26,700	861,150	23,509,395,000
05/10/2022	28,500	1.55 ▲	5.44	26,950	28,700	27,100	902,000	25,707,000,000
04/10/2022	26,950	-0.70 ▼	-2.60	27,650	28,000	25,800	1,343,140	36,197,623,000
03/10/2022	27,650	-2.05 ▼	-7.41	29,700	29,300	27,650	642,080	17,753,512,000
02/10/2022	29,700	-0.30 ▼	-1.01	30,000	29,700	27,900	1,302,680	38,689,596,000
30/09/2022	29,700	-0.30 ▼	-1.01	30,000	29,700	27,900	1,302,680	38,689,596,000
29/09/2022	30,000	-0.80 ▼	-2.67	30,800	31,500	29,900	529,580	15,887,400,000
28/09/2022	30,800	-0.10 ▼	-0.32	30,900	31,350	29,600	759,390	23,389,212,000
27/09/2022	30,900	-1.00 ▼	-3.24	31,900	31,900	30,000	492,520	15,218,868,000
26/09/2022	31,900	-0.25 ▼	-0.78	32,150	31,900	29,900	1,810,440	57,753,036,000
23/09/2022	32,150	-1.00 ▼	-3.11	33,150	33,400	32,150	469,510	15,094,746,500
22/09/2022	33,150	0.25 ▲	0.75	32,900	33,450	32,500	458,140	15,187,341,000
21/09/2022	32,900	-0.15 ▼	-0.46	33,050	33,700	32,400	378,260	12,444,754,000
20/09/2022	33,050	0.05 ▲	0.15	33,000	33,500	32,100	518,530	17,137,416,500
19/09/2022	33,000	-0.70 ▼	-2.12	33,700	34,000	31,500	1,106,620	36,518,460,000
16/09/2022	33,700	-1.75 ▼	-5.19	35,450	35,300	33,650	824,260	27,777,562,000
15/09/2022	35,450	-0.15 ▼	-0.42	35,600	36,200	35,450	372,630	13,209,733,500
14/09/2022	35,600	0.00 ■■	0.00	35,600	36,200	34,500	812,510	28,925,356,000
13/09/2022	35,600	-0.40 ▼	-1.12	36,000	36,000	35,000	501,930	17,868,708,000
12/09/2022	36,000	1.00 ▲	2.78	35,000	37,000	36,000	452,690	16,296,840,000
09/09/2022	37,000	2.00 ▲	5.41	35,000	37,000	33,000	1,207,130	44,663,810,000
08/09/2022	35,000	-1.50 ▼	-4.29	36,500	37,300	35,000	879,670	30,788,450,000
07/09/2022	36,500	-2.00 ▼	-5.48	38,500	38,800	36,500	779,690	28,458,685,000
06/09/2022	38,500	0.80 ▲	2.08	37,700	38,850	37,650	632,270	24,342,395,000
05/09/2022	37,700	-0.30 ▼	-0.80	38,000	38,600	37,700	526,820	19,861,114,000
04/09/2022	38,000	0.00 ■■	0.00	38,000	38,550	37,000	920,430	34,976,340,000
02/09/2022	38,000	0.00 ■■	0.00	38,000	38,550	37,000	920,430	34,976,340,000
01/09/2022	38,000	0.00 ■■	0.00	38,000	38,550	37,000	920,430	34,976,340,000
31/08/2022	38,000	0.00 ■■	0.00	38,000	38,550	37,000	920,430	34,976,340,000
30/08/2022	38,000	-1.80 ▼	-4.74	39,800	40,200	38,000	756,170	28,734,460,000
29/08/2022	39,800	-0.30 ▼	-0.75	40,100	39,800	38,000	930,460	37,032,308,000
28/08/2022	40,100	0.10 ▲	0.25	40,000	41,000	39,700	901,000	36,130,100,000
26/08/2022	40,100	0.10 ▲	0.25	40,000	41,000	39,700	901,000	36,130,100,000
25/08/2022	40,000	0.40 ▲	1.00	39,600	40,600	39,400	603,940	24,157,600,000
24/08/2022	39,600	-0.40 ▼	-1.01	40,000	40,450	39,450	523,170	20,717,532,000
23/08/2022	40,000	1.85 ▲	4.63	38,150	40,000	37,550	762,850	30,514,000,000
22/08/2022	38,150	-2.55 ▼	-6.68	40,700	40,450	38,000	1,450,630	55,341,534,500
21/08/2022	40,700	-0.10 ▼	-0.25	40,800	41,500	40,200	644,190	26,218,533,000
19/08/2022	40,700	-0.10 ▼	-0.25	40,800	41,500	40,200	644,190	26,218,533,000
18/08/2022	40,800	-0.40 ▼	-0.98	41,200	41,350	40,500	632,740	25,815,792,000
17/08/2022	41,200	-0.05 ▼	-0.12	41,250	42,800	41,100	1,127,760	46,463,712,000
16/08/2022	41,250	0.55 ▲	1.33	40,700	41,500	40,500	643,190	26,531,587,500
15/08/2022	40,700	0.15 ▲	0.37	40,550	41,150	40,250	560,400	22,808,280,000
12/08/2022	40,550	0.55 ▲	1.36	40,000	40,950	39,600	658,370	26,696,903,500
11/08/2022	40,000	-2.10 ▼	-5.25	42,100	42,700	39,500	1,262,490	50,499,600,000
10/08/2022	42,100	1.15 ▲	2.73	40,950	42,800	40,650	990,820	41,713,522,000
09/08/2022	40,950	0.20 ▲	0.49	40,750	41,550	40,350	541,660	22,180,977,000
08/08/2022	40,750	-0.30 ▼	-0.74	41,050	41,900	40,450	703,590	28,671,292,500
07/08/2022	41,050	1.40 ▲	3.41	39,650	41,300	39,300	840,190	34,489,799,500
05/08/2022	41,050	1.40 ▲	3.41	39,650	41,300	39,300	840,190	34,489,799,500
04/08/2022	39,650	0.15 ▲	0.38	39,500	40,900	39,500	692,630	27,462,779,500
03/08/2022	39,500	-0.10 ▼	-0.25	39,600	39,600	38,500	864,500	34,147,750,000
02/08/2022	39,600	0.05 ▲	0.13	39,550	40,450	38,800	756,180	29,944,728,000
01/08/2022	39,550	1.25 ▲	3.16	38,300	40,100	38,450	647,220	25,597,551,000
31/07/2022	38,300	-0.65 ▼	-1.70	38,950	39,100	38,300	678,920	26,002,636,000
29/07/2022	38,300	-0.65 ▼	-1.70	38,950	39,100	38,300	678,920	26,002,636,000
28/07/2022	38,950	2.45 ▲	6.29	36,500	39,050	37,350	1,480,420	57,662,359,000
27/07/2022	36,500	1.40 ▲	3.84	35,100	36,500	34,500	539,100	19,677,150,000
26/07/2022	35,100	-0.10 ▼	-0.28	35,200	36,000	35,100	455,060	15,972,606,000
25/07/2022	35,200	-0.50 ▼	-1.42	35,700	35,850	34,350	676,830	23,824,416,000
24/07/2022	35,700	-0.70 ▼	-1.96	36,400	36,550	35,600	601,780	21,483,546,000
22/07/2022	35,700	-0.70 ▼	-1.96	36,400	36,550	35,600	601,780	21,483,546,000
21/07/2022	36,400	2.00 ▲	5.49	34,400	36,850	36,100	1,284,860	46,768,904,000
20/07/2022	42,000	1.25 ▲	2.98	40,750	42,900	41,000	1,039,260	43,648,920,000
19/07/2022	40,750	1.10 ▲	2.70	39,650	41,850	38,500	913,710	37,233,682,500
18/07/2022	39,650	-2.75 ▼	-6.94	42,400	42,550	39,100	1,687,390	66,905,013,500
17/07/2022	41,950	-0.45 ▼	-1.07	42,400	44,350	41,950	869,540	36,477,203,000
15/07/2022	41,950	-0.45 ▼	-1.07	42,400	44,350	41,950	869,540	36,477,203,000
14/07/2022	42,400	0.80 ▲	1.89	41,600	43,200	41,050	782,870	33,193,688,000
13/07/2022	41,600	-1.30 ▼	-3.13	42,900	43,450	40,850	1,211,580	50,401,728,000
12/07/2022	42,900	2.80 ▲	6.53	40,100	42,900	40,750	782,770	33,580,833,000
11/07/2022	40,100	1.65 ▲	4.11	38,450	40,650	38,000	1,181,040	47,359,704,000
10/07/2022	38,450	2.50 ▲	6.50	35,950	38,450	36,650	1,759,270	67,643,931,500
08/07/2022	38,450	2.50 ▲	6.50	35,950	38,450	36,650	1,759,270	67,643,931,500
07/07/2022	35,950	1.05 ▲	2.92	34,900	36,450	35,350	466,410	16,767,439,500
06/07/2022	34,900	0.00 ■■	0.00	34,900	36,950	34,050	777,450	27,133,005,000
05/07/2022	34,900	-1.70 ▼	-4.87	36,600	37,000	34,450	503,980	17,588,902,000
04/07/2022	36,600	0.10 ▲	0.27	36,500	38,000	36,400	400,610	14,662,326,000
03/07/2022	36,500	1.10 ▲	3.01	35,400	37,800	33,000	1,067,510	38,964,115,000
01/07/2022	36,500	1.10 ▲	3.01	35,400	37,800	33,000	1,067,510	38,964,115,000
30/06/2022	35,400	-2.60 ▼	-7.34	38,000	38,150	35,350	1,100,610	38,961,594,000
29/06/2022	38,000	-0.60 ▼	-1.58	38,600	39,500	37,350	755,150	28,695,700,000
28/06/2022	38,600	2.50 ▲	6.48	36,100	38,600	36,000	769,280	29,694,208,000
27/06/2022	36,100	1.05 ▲	2.91	35,050	36,950	34,000	791,960	28,589,756,000
24/06/2022	35,050	-1.00 ▼	-2.85	36,050	38,450	35,050	1,178,560	41,308,528,000
23/06/2022	36,050	2.35 ▲	6.52	33,700	36,050	34,600	756,280	27,263,894,000
22/06/2022	33,700	2.20 ▲	6.53	31,500	33,700	31,400	938,130	31,614,981,000
21/06/2022	31,500	-2.35 ▼	-7.46	33,850	33,800	31,500	952,280	29,996,820,000
20/06/2022	33,850	-2.50 ▼	-7.39	36,350	37,450	33,850	957,690	32,417,806,500
17/06/2022	36,350	-2.70 ▼	-7.43	39,050	38,000	36,350	1,382,480	50,253,148,000
16/06/2022	39,050	-2.90 ▼	-7.43	41,950	43,950	39,050	940,060	36,709,343,000
15/06/2022	41,950	-3.15 ▼	-7.51	45,100	46,450	41,950	1,162,550	48,768,972,500
14/06/2022	45,100	-3.30 ▼	-7.32	48,400	49,500	45,100	674,480	30,419,048,000
13/06/2022	48,400	-3.60 ▼	-7.44	52,000	50,900	48,400	826,880	40,020,992,000
12/06/2022	52,000	-2.50 ▼	-4.81	54,500	54,400	52,000	534,190	27,777,880,000
10/06/2022	52,000	-2.50 ▼	-4.81	54,500	54,400	52,000	534,190	27,777,880,000
09/06/2022	54,500	-0.50 ▼	-0.92	55,000	56,500	54,500	301,890	16,453,005,000
08/06/2022	55,000	2.10 ▲	3.82	52,900	56,600	53,300	514,780	28,312,900,000
07/06/2022	52,900	-0.30 ▼	-0.57	53,200	53,000	49,800	816,780	43,207,662,000
06/06/2022	53,200	-4.00 ▼	-7.52	57,200	57,900	53,200	658,330	35,023,156,000
05/06/2022	61,200	5.50 ▲	8.99	55,700	58,400	54,500	3,510	214,812,000
03/06/2022	57,200	1.50 ▲	2.62	55,700	58,400	54,500	654,760	37,452,272,000
02/06/2022	55,700	-2.80 ▼	-5.03	58,500	59,800	55,500	879,960	49,013,772,000
01/06/2022	58,500	-1.90 ▼	-3.25	60,400	60,500	57,500	935,160	54,706,860,000
31/05/2022	60,400	-1.00 ▼	-1.66	61,400	62,700	59,700	789,170	47,665,868,000
30/05/2022	61,400	1.20 ▲	1.95	60,200	62,700	60,300	499,850	30,690,790,000
29/05/2022	60,200	1.20 ▲	1.99	59,000	62,000	58,500	694,420	41,804,084,000
27/05/2022	60,200	1.20 ▲	1.99	59,000	62,000	58,500	694,420	41,804,084,000
26/05/2022	59,000	-1.10 ▼	-1.86	60,100	61,300	58,600	524,340	30,936,060,000
25/05/2022	60,100	2.10 ▲	3.49	58,000	61,500	57,300	768,030	46,158,603,000
24/05/2022	58,000	3.20 ▲	5.52	54,800	58,000	51,500	867,420	50,310,360,000
23/05/2022	54,800	-4.10 ▼	-7.48	58,900	59,400	54,800	966,720	52,976,256,000
22/05/2022	58,900	3.50 ▲	5.94	55,400	59,200	55,400	821,590	48,391,651,000
20/05/2022	58,900	3.50 ▲	5.94	55,400	59,200	55,400	821,590	48,391,651,000
19/05/2022	55,400	0.00 ■■	0.00	55,400	56,200	53,400	685,490	37,976,146,000
18/05/2022	55,400	3.60 ▲	6.50	51,800	55,400	52,800	917,650	50,837,810,000
17/05/2022	51,800	3.30 ▲	6.37	48,500	51,800	48,000	610,820	31,640,476,000
16/05/2022	48,500	-0.65 ▼	-1.34	49,150	52,200	48,500	713,030	34,581,955,000
13/05/2022	49,150	-3.65 ▼	-7.43	52,800	52,500	49,150	1,242,060	61,047,249,000
12/05/2022	52,800	-3.90 ▼	-7.39	56,700	57,900	52,800	928,830	49,042,224,000
11/05/2022	56,700	3.70 ▲	6.53	53,000	56,700	50,500	1,164,130	66,006,171,000
10/05/2022	53,000	2.60 ▲	4.91	50,400	53,000	46,900	1,410,650	74,764,450,000
09/05/2022	50,400	-3.70 ▼	-7.34	54,100	52,900	50,400	877,120	44,206,848,000
29/04/2022	65,000	3.20 ▲	4.92	61,800	66,000	61,000	775,210	50,388,650,000
28/04/2022	61,800	-2.60 ▼	-4.21	64,400	65,700	61,500	642,120	39,683,016,000
27/04/2022	64,400	4.20 ▲	6.52	60,200	64,400	56,100	1,037,510	66,815,644,000
26/04/2022	60,200	3.90 ▲	6.48	56,300	60,200	52,400	1,028,880	61,938,576,000
25/04/2022	56,300	-4.20 ▼	-7.46	60,500	62,800	56,300	783,370	44,103,731,000
23/04/2022	60,500	-4.20 ▼	-6.94	64,700	67,000	60,200	869,870	52,627,135,000
22/04/2022	60,500	-4.20 ▼	-6.94	64,700	67,000	60,200	869,870	52,627,135,000
21/04/2022	64,700	-4.80 ▼	-7.42	69,500	69,000	64,700	1,045,490	67,643,203,000
20/04/2022	69,500	-2.70 ▼	-3.88	72,200	73,300	69,500	479,940	33,355,830,000
19/04/2022	72,200	-1.00 ▼	-1.39	73,200	75,500	72,000	661,110	47,732,142,000
18/04/2022	73,200	3.90 ▲	5.33	69,300	73,200	65,200	1,001,270	73,292,964,000
16/04/2022	69,300	-5.20 ▼	-7.50	74,500	73,900	69,300	991,400	68,704,020,000
15/04/2022	69,300	-5.20 ▼	-7.50	74,500	73,900	69,300	991,400	68,704,020,000
14/04/2022	74,500	-5.00 ▼	-6.71	79,500	81,000	74,200	610,830	45,506,835,000
13/04/2022	79,500	1.70 ▲	2.14	77,800	79,500	72,600	973,080	77,359,860,000
12/04/2022	77,800	-5.80 ▼	-7.46	83,600	85,900	77,800	608,980	47,378,644,000
08/04/2022	83,600	0.60 ▲	0.72	83,000	85,000	82,000	490,110	40,973,196,000
07/04/2022	83,000	-4.00 ▼	-4.82	87,000	87,000	81,200	867,540	72,005,820,000
06/04/2022	87,000	-6.50 ▼	-7.47	93,500	93,000	87,000	1,315,620	114,458,940,000
05/04/2022	93,500	-1.50 ▼	-1.60	95,000	97,000	92,100	600,330	56,130,855,000
04/04/2022	95,000	-2.40 ▼	-2.53	97,400	100,000	95,000	427,050	40,569,750,000
01/04/2022	97,400	4.90 ▲	5.03	92,500	97,700	91,000	485,580	47,295,492,000
31/03/2022	92,500	-2.50 ▼	-2.70	95,000	97,200	91,000	417,720	38,639,100,000
30/03/2022	95,000	-6.50 ▼	-6.84	101,500	103,000	94,400	815,740	77,495,300,000
29/03/2022	101,500	6.60 ▲	6.50	94,900	101,500	96,500	445,490	45,217,235,000
28/03/2022	94,900	-7.10 ▼	-7.48	102,000	99,900	94,900	1,577,310	149,686,719,000
25/03/2022	102,000	-3.20 ▼	-3.14	105,200	106,500	102,000	500,310	51,031,620,000
24/03/2022	105,200	-1.00 ▼	-0.95	106,200	109,200	104,600	374,610	39,408,972,000
23/03/2022	106,200	3.70 ▲	3.48	102,500	107,000	101,000	462,420	49,109,004,000
22/03/2022	102,500	0.90 ▲	0.88	101,600	108,100	101,600	521,310	53,434,275,000
21/03/2022	101,600	6.60 ▲	6.50	95,000	101,600	95,900	594,180	60,368,688,000
18/03/2022	95,000	3.40 ▲	3.58	91,600	97,300	91,500	871,550	82,797,250,000
17/03/2022	91,600	1.20 ▲	1.31	90,400	92,500	90,900	298,240	27,318,784,000
16/03/2022	90,400	-0.90 ▼	-1.00	91,300	92,800	90,400	293,960	26,573,984,000
15/03/2022	91,300	1.80 ▲	1.97	89,500	92,200	90,000	309,220	28,231,786,000
14/03/2022	89,500	1.50 ▲	1.68	88,000	92,000	85,000	562,070	50,305,265,000
11/03/2022	88,000	-3.00 ▼	-3.41	91,000	91,000	86,500	394,480	34,714,240,000
10/03/2022	91,000	2.90 ▲	3.19	88,100	93,000	90,200	301,550	27,441,050,000
09/03/2022	88,100	0.50 ▲	0.57	87,600	89,000	82,300	631,640	55,647,484,000
08/03/2022	87,600	-6.50 ▼	-7.42	94,100	93,400	87,600	947,020	82,958,952,000
07/03/2022	94,100	-2.10 ▼	-2.23	96,200	97,500	93,000	429,290	40,396,189,000
06/03/2022	96,200	2.80 ▲	2.91	93,400	98,600	92,800	526,420	50,641,604,000
04/03/2022	96,200	2.80 ▲	2.91	93,400	98,600	92,800	526,420	50,641,604,000
03/03/2022	93,400	1.10 ▲	1.18	92,300	94,500	92,000	336,190	31,400,146,000
02/03/2022	92,300	0.30 ▲	0.33	92,000	95,500	90,000	467,490	43,149,327,000
01/03/2022	92,000	6.00 ▲	6.52	86,000	92,000	86,000	735,650	67,679,800,000
28/02/2022	86,000	-2.10 ▼	-2.44	88,100	89,000	84,000	452,320	38,899,520,000
27/02/2022	88,100	0.70 ▲	0.79	87,400	91,900	88,100	418,030	36,828,443,000
25/02/2022	88,100	0.70 ▲	0.79	87,400	91,900	88,100	418,030	36,828,443,000
24/02/2022	87,400	-5.60 ▼	-6.41	93,000	94,000	86,500	1,081,830	94,551,942,000
23/02/2022	93,000	4.60 ▲	4.95	88,400	94,000	88,400	605,800	56,339,400,000
22/02/2022	88,400	-6.60 ▼	-7.47	95,000	92,300	88,400	1,221,220	107,955,848,000
21/02/2022	95,000	3.50 ▲	3.68	91,500	97,600	92,300	479,220	45,525,900,000
20/02/2022	91,500	5.80 ▲	6.34	85,700	91,600	84,000	554,310	50,719,365,000
18/02/2022	91,500	5.80 ▲	6.34	85,700	91,600	84,000	554,310	50,719,365,000
17/02/2022	85,700	1.30 ▲	1.52	84,400	89,000	84,000	757,180	64,890,326,000
16/02/2022	84,400	5.50 ▲	6.52	78,900	84,400	82,000	326,680	27,571,792,000
15/02/2022	78,900	5.10 ▲	6.46	73,800	78,900	74,000	481,120	37,960,368,000
14/02/2022	73,800	4.80 ▲	6.50	69,000	73,800	66,000	659,900	48,700,620,000
11/02/2022	69,000	-3.90 ▼	-5.65	72,900	74,900	69,000	492,600	33,989,400,000
10/02/2022	72,900	4.70 ▲	6.45	68,200	72,900	71,200	409,060	29,820,474,000
09/02/2022	68,200	4.40 ▲	6.45	63,800	68,200	59,400	1,021,860	69,690,852,000
08/02/2022	63,800	-4.70 ▼	-7.37	68,500	65,900	63,800	668,060	42,622,228,000
07/02/2022	68,500	-5.10 ▼	-7.45	73,600	77,000	68,500	527,140	36,109,090,000
01/02/2022	73,600	-5.50 ▼	-7.47	79,100	77,100	73,600	907,450	66,788,320,000
31/01/2022	73,600	-5.50 ▼	-7.47	79,100	77,100	73,600	907,450	66,788,320,000
28/01/2022	73,600	-5.50 ▼	-7.47	79,100	77,100	73,600	907,450	66,788,320,000
27/01/2022	79,100	-5.90 ▼	-7.46	85,000	86,000	79,100	301,330	23,835,203,000
26/01/2022	85,000	1.00 ▲	1.18	84,000	89,800	84,000	468,040	39,783,400,000
25/01/2022	84,000	1.10 ▲	1.31	82,900	86,100	77,100	743,270	62,434,680,000
24/01/2022	82,900	-6.20 ▼	-7.48	89,100	91,000	82,900	656,720	54,442,088,000
21/01/2022	89,100	5.80 ▲	6.51	83,300	89,100	83,300	826,140	73,609,074,000
20/01/2022	83,300	5.40 ▲	6.48	77,900	83,300	72,500	1,300,310	108,315,823,000
19/01/2022	77,900	-5.80 ▼	-7.45	83,700	77,900	77,900	67,060	5,223,974,000
18/01/2022	83,700	-6.20 ▼	-7.41	89,900	83,700	83,700	65,300	5,465,610,000
17/01/2022	89,900	-6.70 ▼	-7.45	96,600	99,900	89,900	824,710	74,141,429,000
16/01/2022	96,600	-7.10 ▼	-7.35	103,700	106,000	96,500	1,290,530	124,665,198,000
14/01/2022	96,600	-7.10 ▼	-7.35	103,700	106,000	96,500	1,290,530	124,665,198,000
13/01/2022	103,700	-7.80 ▼	-7.52	111,500	116,000	103,700	617,550	64,039,935,000
12/01/2022	111,500	-8.30 ▼	-7.44	119,800	125,000	111,500	1,375,610	153,380,515,000
11/01/2022	119,800	7.80 ▲	6.51	112,000	119,800	112,500	580,650	69,561,870,000
10/01/2022	112,000	-5.10 ▼	-4.55	117,100	125,200	112,000	604,880	67,746,560,000
09/01/2022	117,100	7.60 ▲	6.49	109,500	117,100	108,000	424,420	49,699,582,000
07/01/2022	117,100	7.60 ▲	6.49	109,500	117,100	108,000	424,420	49,699,582,000
06/01/2022	109,500	-1.10 ▼	-1.00	110,600	113,900	108,000	514,020	56,285,190,000
05/01/2022	110,600	0.00 ■■	0.00	103,400	110,600	106,000	519,620	57,469,972,000
04/01/2022	103,400	0.00 ■■	0.00	96,700	103,400	98,100	353,630	36,565,342,000
03/01/2022	65,000	-3.30 ▼	-5.08	68,300	71,400	65,000	557,440	36,233,600,000
31/12/2021	96,700	0.70 ▲	0.72	96,000	98,600	95,000	320,750	31,016,525,000
30/12/2021	96,000	-1.00 ▼	-1.04	97,000	100,000	95,000	346,590	33,272,640,000
29/12/2021	97,000	-4.50 ▼	-4.64	101,500	104,500	95,800	496,250	48,136,250,000
23/12/2021	96,300	3.30 ▲	3.43	93,000	99,000	95,100	475,170	45,758,871,000
22/12/2021	96,300	3.30 ▲	3.43	93,000	99,000	95,100	475,170	45,758,871,000
21/12/2021	93,000	6.00 ▲	6.45	87,000	93,000	85,000	633,500	58,915,500,000
20/12/2021	87,000	-4.00 ▼	-4.60	91,000	91,100	85,000	723,700	62,961,900,000
19/12/2021	91,000	3.80 ▲	4.18	87,200	93,000	87,000	891,330	81,111,030,000
17/12/2021	91,000	3.80 ▲	4.18	87,200	93,000	87,000	891,330	81,111,030,000
16/12/2021	87,200	5.70 ▲	6.54	81,500	87,200	81,500	622,970	54,322,984,000
15/12/2021	81,500	3.60 ▲	4.42	77,900	82,000	79,500	565,190	46,062,985,000
14/12/2021	77,900	4.70 ▲	6.03	73,200	78,000	74,200	515,430	40,151,997,000
13/12/2021	73,200	4.70 ▲	6.42	68,500	73,200	68,000	904,470	66,207,204,000
12/12/2021	68,500	-0.90 ▼	-1.31	69,400	71,000	68,200	453,460	31,062,010,000
10/12/2021	68,500	-0.90 ▼	-1.31	69,400	71,000	68,200	453,460	31,062,010,000
09/12/2021	69,400	1.10 ▲	1.59	68,300	69,900	68,300	331,410	22,999,854,000
08/12/2021	68,300	0.30 ▲	0.44	68,000	71,500	66,600	644,410	44,013,203,000
07/12/2021	68,000	3.60 ▲	5.29	64,400	68,500	63,000	420,980	28,626,640,000
06/12/2021	64,400	-0.60 ▼	-0.93	65,000	67,400	61,800	576,480	37,125,312,000
04/12/2021	65,000	-3.30 ▼	-5.08	68,300	71,400	65,000	557,440	36,233,600,000
03/12/2021	65,000	-3.30 ▼	-5.08	68,300	71,400	65,000	557,440	36,233,600,000
02/12/2021	68,300	2.90 ▲	4.25	65,400	69,500	65,700	480,310	32,805,173,000
01/12/2021	65,400	-3.10 ▼	-4.74	68,500	67,900	65,200	622,740	40,727,196,000
30/11/2021	68,500	-1.60 ▼	-2.34	70,100	72,000	66,700	936,660	64,161,210,000
29/11/2021	70,100	0.20 ▲	0.29	69,900	71,800	68,100	481,560	33,757,356,000
28/11/2021	69,900	2.40 ▲	3.43	67,500	72,200	68,000	880,290	61,532,271,000
26/11/2021	69,900	2.40 ▲	3.43	67,500	72,200	68,000	880,290	61,532,271,000
25/11/2021	67,500	4.40 ▲	6.52	63,100	67,500	64,100	271,800	18,346,500,000
24/11/2021	63,100	2.10 ▲	3.33	61,000	64,500	61,000	473,080	29,851,348,000
23/11/2021	61,000	-4.10 ▼	-6.72	65,100	64,800	60,600	1,320,150	80,529,150,000
22/11/2021	65,100	-4.90 ▼	-7.53	70,000	71,400	65,100	1,020,020	66,403,302,000
19/11/2021	70,000	-1.90 ▼	-2.71	71,900	76,000	67,200	822,000	57,540,000,000
18/11/2021	71,900	4.70 ▲	6.54	67,200	71,900	68,100	507,400	36,482,060,000
17/11/2021	67,200	0.20 ▲	0.30	67,000	68,000	66,000	504,560	33,906,432,000
16/11/2021	67,000	-1.00 ▼	-1.49	68,000	69,800	65,300	967,730	64,837,910,000
15/11/2021	68,000	-2.90 ▼	-4.26	70,900	75,500	66,000	1,234,290	83,931,720,000
14/11/2021	75,800	9.50 ▲	12.53	66,300	70,900	66,500	310	23,498,000
12/11/2021	70,900	4.60 ▲	6.49	66,300	70,900	66,500	661,380	46,891,842,000
11/11/2021	66,300	4.30 ▲	6.49	62,000	66,300	62,500	851,070	56,425,941,000
10/11/2021	62,000	4.00 ▲	6.45	58,000	62,000	59,000	626,090	38,817,580,000
09/11/2021	58,000	2.40 ▲	4.14	55,600	58,500	54,700	854,200	49,543,600,000
08/11/2021	55,600	-0.10 ▼	-0.18	55,600	57,000	54,600	735,740	40,907,144,000
07/11/2021	55,600	-0.50 ▼	-0.90	56,100	58,800	55,500	632,290	35,155,324,000
05/11/2021	55,600	-0.50 ▼	-0.90	56,100	58,800	55,500	632,290	35,155,324,000
04/11/2021	54,200	-4.00 ▼	-7.38	58,200	62,200	54,200	2,293,830	124,325,586,000
03/11/2021	54,200	-4.00 ▼	-7.38	58,200	62,200	54,200	2,293,830	124,325,586,000
02/11/2021	58,200	3.80 ▲	6.53	54,400	58,200	57,000	421,760	24,546,432,000
01/11/2021	54,400	3.50 ▲	6.43	50,900	54,400	49,800	1,111,300	60,454,720,000
31/10/2021	50,900	1.90 ▲	3.73	49,000	51,800	49,500	1,085,040	55,228,536,000
29/10/2021	50,900	1.90 ▲	3.73	49,000	51,800	49,500	1,085,040	55,228,536,000
28/10/2021	49,000	2.80 ▲	5.71	46,200	49,000	46,800	677,380	33,191,620,000
27/10/2021	46,200	2.90 ▲	6.28	43,300	46,300	44,000	807,990	37,329,138,000
26/10/2021	43,300	2.10 ▲	4.85	41,200	43,450	40,400	1,233,620	53,415,746,000
25/10/2021	41,200	-1.40 ▼	-3.40	42,600	43,850	41,200	960,070	39,554,884,000
23/10/2021	42,600	2.70 ▲	6.34	39,900	42,650	40,050	1,089,530	46,413,978,000
22/10/2021	42,600	2.70 ▲	6.34	39,900	42,650	40,050	1,089,530	46,413,978,000
21/10/2021	39,900	1.55 ▲	3.88	38,350	40,000	38,550	765,150	30,529,485,000
20/10/2021	38,350	1.00 ▲	2.61	37,350	39,300	37,250	987,050	37,853,367,500
19/10/2021	37,350	-0.80 ▼	-2.14	38,150	38,150	37,300	831,640	31,061,754,000
18/10/2021	38,150	0.75 ▲	1.97	37,400	38,400	37,550	893,990	34,105,718,500
16/10/2021	37,400	0.05 ▲	0.13	37,400	38,200	36,700	941,250	35,202,750,000
15/10/2021	37,400	0.05 ▲	0.13	37,400	38,200	36,700	941,250	35,202,750,000
14/10/2021	37,400	2.00 ▲	5.35	35,400	37,500	35,700	1,335,620	49,952,188,000
13/10/2021	35,400	0.60 ▲	1.69	34,800	35,700	34,900	736,990	26,089,446,000
12/10/2021	34,800	1.20 ▲	3.45	33,600	35,200	33,550	1,101,590	38,335,332,000
11/10/2021	33,600	-0.05 ▼	-0.15	33,600	34,400	33,500	776,740	26,098,464,000
08/10/2021	33,600	0.35 ▲	1.04	33,250	34,500	33,400	701,770	23,579,472,000
07/10/2021	33,250	0.05 ▲	0.15	33,250	34,100	33,250	618,360	20,560,470,000
06/10/2021	33,250	2.15 ▲	6.47	31,100	33,250	31,500	1,252,070	41,631,327,500
05/10/2021	31,100	1.05 ▲	3.38	30,050	31,400	30,000	458,330	14,254,063,000
04/10/2021	30,050	-0.45 ▼	-1.50	30,500	31,400	29,500	607,660	18,260,183,000
01/10/2021	30,500	-0.50 ▼	-1.64	31,000	31,200	30,500	446,130	13,606,965,000
30/09/2021	31,000	0.10 ▲	0.32	31,000	32,000	30,950	355,540	11,021,740,000
29/09/2021	31,000	0.40 ▲	1.29	31,000	31,700	30,400	673,550	20,880,050,000
28/09/2021	31,000	1.60 ▲	5.16	29,400	31,000	28,800	884,060	27,405,860,000
27/09/2021	29,400	-2.20 ▼	-7.48	31,600	31,900	29,400	1,000,350	29,410,290,000
26/09/2021	31,600	-0.20 ▼	-0.63	31,800	32,150	31,600	421,090	13,306,444,000
24/09/2021	31,600	-0.20 ▼	-0.63	31,800	32,150	31,600	421,090	13,306,444,000
23/09/2021	31,800	-0.40 ▼	-1.26	32,200	33,150	31,800	553,220	17,592,396,000
22/09/2021	32,200	0.10 ▲	0.31	32,100	32,700	31,800	483,100	15,555,820,000
21/09/2021	32,100	0.10 ▲	0.31	32,000	32,800	30,600	1,186,330	38,081,193,000
20/09/2021	32,000	-2.05 ▼	-6.41	34,050	33,900	32,000	1,181,830	37,818,560,000
17/09/2021	34,050	0.95 ▲	2.79	33,100	34,300	33,300	986,400	33,586,920,000
16/09/2021	33,100	0.70 ▲	2.11	32,400	33,200	32,450	516,340	17,090,854,000
15/09/2021	32,400	0.65 ▲	2.01	31,750	33,000	31,500	480,290	15,561,396,000
14/09/2021	31,750	-0.80 ▼	-2.52	32,550	32,950	31,100	1,102,050	34,990,087,500
13/09/2021	32,550	-1.15 ▼	-3.53	33,700	34,000	32,350	1,377,160	44,826,558,000
11/09/2021	33,700	-0.40 ▼	-1.19	34,100	34,300	33,600	623,690	21,018,353,000
10/09/2021	33,700	-0.40 ▼	-1.19	34,100	34,300	33,600	623,690	21,018,353,000
09/09/2021	34,100	0.50 ▲	1.47	33,600	34,300	33,500	413,310	14,093,871,000
08/09/2021	33,600	0.30 ▲	0.89	33,300	34,050	33,050	670,560	22,530,816,000
07/09/2021	33,300	-1.60 ▼	-4.80	34,900	34,700	33,000	1,887,730	62,861,409,000
06/09/2021	34,900	-0.75 ▼	-2.15	35,650	36,250	34,850	1,201,550	41,934,095,000
05/09/2021	27,750	2.45 ▲	8.83	25,300	25,950	25,150	1,034,970	28,720,417,500
03/09/2021	25,850	0.55 ▲	2.13	25,300	25,950	25,150	736,100	19,028,185,000
01/09/2021	35,650	0.75 ▲	2.10	34,900	36,000	34,600	890,500	31,746,325,000
31/08/2021	34,900	1.20 ▲	3.44	33,700	35,600	33,500	1,866,350	65,135,615,000
30/08/2021	33,700	0.10 ▲	0.30	33,700	34,400	33,300	1,112,790	37,501,023,000
27/08/2021	33,700	1.15 ▲	3.41	32,550	34,500	31,900	1,741,950	58,703,715,000
26/08/2021	32,550	-0.15 ▼	-0.46	32,700	33,500	32,000	871,650	28,372,207,500
25/08/2021	32,700	2.10 ▲	6.42	30,600	32,700	30,600	967,650	31,642,155,000
24/08/2021	30,600	-1.85 ▼	-6.05	32,450	33,200	30,500	1,358,130	41,558,778,000
23/08/2021	32,450	-0.05 ▼	-0.15	32,500	33,500	31,600	1,334,130	43,292,518,500
20/08/2021	32,500	-2.30 ▼	-7.08	34,800	34,900	32,400	2,287,420	74,341,150,000
19/08/2021	34,800	0.80 ▲	2.30	34,000	35,300	34,500	799,400	27,819,120,000
18/08/2021	34,000	1.85 ▲	5.44	32,150	34,400	31,900	1,215,400	41,323,600,000
17/08/2021	32,150	-1.75 ▼	-5.44	33,900	33,550	32,150	1,765,600	56,764,040,000
16/08/2021	33,900	-0.10 ▼	-0.29	34,000	35,000	33,900	1,300,950	44,102,205,000
13/08/2021	34,000	1.45 ▲	4.26	32,550	34,600	30,900	1,592,940	54,159,960,000
12/08/2021	32,550	1.95 ▲	5.99	30,600	32,700	31,000	1,891,160	61,557,258,000
11/08/2021	30,600	0.30 ▲	0.98	30,300	30,850	29,700	1,567,180	47,955,708,000
10/08/2021	30,300	-0.50 ▼	-1.65	30,800	31,450	29,750	2,246,350	68,064,405,000
09/08/2021	30,800	1.75 ▲	5.68	29,050	30,900	29,250	1,460,580	44,985,864,000
06/08/2021	29,050	1.30 ▲	4.48	27,750	29,650	27,400	1,786,590	51,900,439,500
05/08/2021	27,750	0.55 ▲	1.98	27,200	28,150	27,050	1,034,970	28,720,417,500
04/08/2021	27,200	1.35 ▲	4.96	25,850	27,500	26,300	1,965,520	53,462,144,000
03/08/2021	25,850	0.55 ▲	2.13	25,300	25,950	25,150	736,100	19,028,185,000
02/08/2021	25,300	-0.30 ▼	-1.19	25,600	26,100	25,200	530,390	13,418,867,000
30/07/2021	25,600	0.45 ▲	1.76	25,150	26,150	25,100	842,860	21,577,216,000
29/07/2021	25,150	0.20 ▲	0.80	24,950	25,200	24,700	550,440	13,843,566,000
28/07/2021	24,950	0.45 ▲	1.80	24,500	25,500	24,300	704,620	17,580,269,000
27/07/2021	24,500	-0.15 ▼	-0.61	24,650	25,050	24,000	694,250	17,009,125,000
26/07/2021	24,650	1.15 ▲	4.67	23,500	25,000	23,200	688,940	16,982,371,000
23/07/2021	23,500	0.20 ▲	0.85	23,500	24,500	23,450	718,060	16,874,410,000
21/07/2021	22,000	-0.10 ▼	-0.45	22,300	22,650	22,000	228,080	5,017,760,000
20/07/2021	22,300	0.30 ▲	1.35	22,000	22,500	21,100	316,820	7,065,086,000
19/07/2021	22,000	-1.65 ▼	-7.50	23,650	23,500	22,000	593,370	13,054,140,000
17/07/2021	23,650	0.70 ▲	2.96	22,950	23,800	22,900	405,350	9,586,527,500
16/07/2021	23,650	0.70 ▲	2.96	22,950	23,800	22,900	405,350	9,586,527,500
15/07/2021	22,950	0.20 ▲	0.87	22,750	23,300	22,350	198,780	4,562,001,000
14/07/2021	22,750	-0.05 ▼	-0.22	22,800	23,500	22,200	319,690	7,272,947,500
13/07/2021	22,800	-0.25 ▼	-1.10	22,800	22,850	22,000	215,990	4,924,572,000
12/07/2021	22,800	-0.70 ▼	-3.07	23,500	23,100	21,900	570,140	12,999,192,000
09/07/2021	23,500	0.30 ▲	1.28	23,200	23,500	22,000	335,500	7,884,250,000
08/07/2021	23,200	0.70 ▲	3.02	22,500	24,000	22,850	432,090	10,024,488,000
07/07/2021	22,500	-0.70 ▼	-3.11	23,200	23,200	21,850	584,320	13,147,200,000
06/07/2021	23,200	-1.70 ▼	-7.33	24,900	25,000	23,200	610,850	14,171,720,000
05/07/2021	24,900	-0.60 ▼	-2.41	25,500	25,550	24,800	477,380	11,886,762,000
02/07/2021	25,500	-0.45 ▼	-1.76	25,950	26,100	25,500	405,560	10,341,780,000
01/07/2021	25,950	0.30 ▲	1.16	25,650	26,000	25,400	366,090	9,500,035,500
30/06/2021	25,650	-0.45 ▼	-1.75	26,100	26,100	25,650	266,080	6,824,952,000
29/06/2021	26,100	-0.30 ▼	-1.15	26,400	26,500	26,000	298,880	7,800,768,000
28/06/2021	26,400	0.80 ▲	3.03	25,600	26,500	25,400	678,710	17,917,944,000
25/06/2021	25,600	0.20 ▲	0.78	25,400	25,750	25,050	373,230	9,554,688,000
24/06/2021	25,400	-0.30 ▼	-1.18	25,700	25,900	25,200	414,670	10,532,618,000
23/06/2021	25,700	-1.00 ▼	-3.89	26,700	26,650	25,650	746,920	19,195,844,000
22/06/2021	26,700	-0.20 ▼	-0.75	26,900	27,200	26,500	370,210	9,884,607,000
21/06/2021	26,900	0.60 ▲	2.23	27,050	27,350	26,750	541,590	14,568,771,000
18/06/2021	27,050	0.75 ▲	2.77	26,300	27,500	26,000	1,089,280	29,465,024,000
17/06/2021	26,300	-0.30 ▼	-1.14	26,300	26,600	25,500	457,480	12,031,724,000
16/06/2021	26,300	0.10 ▲	0.38	26,200	27,150	26,200	769,730	20,243,899,000
15/06/2021	25,600	0.10 ▲	0.39	25,500	25,650	25,150	138,580	3,547,648,000
14/06/2021	25,500	0.30 ▲	1.18	25,200	25,900	25,000	431,330	10,998,915,000
11/06/2021	25,200	0.50 ▲	1.98	24,700	25,500	24,500	591,570	14,907,564,000
10/06/2021	24,700	-1.15 ▼	-4.66	25,850	25,700	24,500	740,000	18,278,000,000
09/06/2021	25,850	-0.25 ▼	-0.97	26,100	26,050	24,500	643,330	16,630,080,500
08/06/2021	26,100	-0.80 ▼	-3.07	26,900	28,200	26,000	788,340	20,575,674,000
07/06/2021	31,500	-1.15 ▼	-3.65	32,650	32,900	30,400	721,620	22,731,030,000
04/06/2021	32,650	0.50 ▲	1.53	32,150	33,000	32,200	754,020	24,618,753,000
03/06/2021	32,150	0.55 ▲	1.71	31,600	32,400	31,500	791,190	25,436,758,500
02/06/2021	31,600	-0.90 ▼	-2.85	32,500	32,700	31,300	736,790	23,282,564,000
01/06/2021	32,500	0.60 ▲	1.85	31,900	33,500	32,100	557,230	18,109,975,000
31/05/2021	31,900	4.00 ▲	12.54	31,450	32,000	30,450	771,760	24,619,144,000
28/05/2021	31,450	0.45 ▲	1.43	31,000	31,900	31,150	530,900	16,696,805,000
27/05/2021	31,000	0.80 ▲	2.58	30,200	32,000	30,200	858,330	26,608,230,000
26/05/2021	30,200	0.65 ▲	2.15	29,550	30,500	29,200	826,320	24,954,864,000
25/05/2021	29,550	-0.55 ▼	-1.86	30,100	30,600	29,550	639,880	18,908,454,000
24/05/2021	30,100	1.95 ▲	6.48	28,150	30,100	28,150	1,335,690	40,204,269,000
23/05/2021	28,150	0.55 ▲	1.95	27,600	28,500	27,500	550,770	15,504,175,500
21/05/2021	28,150	0.55 ▲	1.95	27,600	28,500	27,500	550,770	15,504,175,500
20/05/2021	27,600	1.10 ▲	3.99	26,500	27,700	26,200	416,240	11,488,224,000
19/05/2021	26,500	-0.60 ▼	-2.26	27,100	26,950	26,300	538,800	14,278,200,000
18/05/2021	27,100	-0.90 ▼	-3.32	28,000	28,000	27,000	409,980	11,110,458,000
17/05/2021	28,000	-0.60 ▼	-2.14	28,600	28,900	27,800	342,100	9,578,800,000
16/05/2021	28,600	0.55 ▲	1.92	28,050	29,000	27,900	655,790	18,755,594,000
14/05/2021	28,600	0.55 ▲	1.92	28,050	29,000	27,900	655,790	18,755,594,000
13/05/2021	28,050	-0.10 ▼	-0.36	28,150	28,500	27,900	411,980	11,556,039,000
12/05/2021	28,150	0.45 ▲	1.60	27,700	28,300	27,600	381,680	10,744,292,000
11/05/2021	27,700	0.80 ▲	2.89	26,900	28,500	26,700	751,940	20,828,738,000
10/05/2021	26,900	-0.15 ▼	-0.56	27,050	27,350	26,450	280,340	7,541,146,000
09/05/2021	27,050	-0.75 ▼	-2.77	27,800	27,900	26,850	287,730	7,783,096,500
07/05/2021	27,050	-0.75 ▼	-2.77	27,800	27,900	26,850	287,730	7,783,096,500
06/05/2021	27,800	0.40 ▲	1.44	27,400	28,300	27,200	469,230	13,044,594,000
05/05/2021	27,400	0.40 ▲	1.46	27,000	27,550	27,150	356,560	9,769,744,000
04/05/2021	27,000	0.25 ▲	0.93	26,750	27,350	25,900	255,940	6,910,380,000
03/05/2021	27,050	-1.95 ▼	-7.21	29,000	29,500	27,000	253,580	6,859,339,000
30/04/2021	26,750	0.30 ▲	1.12	26,450	27,500	26,400	215,790	5,772,382,500
29/04/2021	26,750	0.30 ▲	1.12	26,450	27,500	26,400	215,790	5,772,382,500
28/04/2021	26,450	0.15 ▲	0.57	26,300	26,900	26,150	172,600	4,565,270,000
27/04/2021	26,300	-0.50 ▼	-1.90	26,800	26,900	26,300	277,660	7,302,458,000
26/04/2021	26,800	-1.20 ▼	-4.48	28,000	28,000	26,800	201,550	5,401,540,000
23/04/2021	28,000	0.65 ▲	2.32	27,350	28,000	26,500	331,150	9,272,200,000
22/04/2021	27,350	-1.20 ▼	-4.39	28,550	28,550	27,300	335,630	9,179,480,500
21/04/2021	28,550	-0.55 ▼	-1.93	29,100	29,400	28,000	272,660	7,784,443,000
20/04/2021	28,550	-0.55 ▼	-1.93	29,100	29,400	28,000	272,660	7,784,443,000
19/04/2021	29,100	0.70 ▲	2.41	28,400	29,200	27,900	317,750	9,246,525,000
16/04/2021	28,400	-0.60 ▼	-2.11	29,000	29,050	27,600	620,760	17,629,584,000
15/04/2021	29,000	-0.80 ▼	-2.76	29,800	29,900	29,000	403,500	11,701,500,000
14/04/2021	29,800	-0.10 ▼	-0.34	29,900	29,900	29,200	329,480	9,818,504,000
13/04/2021	29,900	-0.95 ▼	-3.18	30,850	31,000	29,600	519,130	15,521,987,000
12/04/2021	30,850	0.15 ▲	0.49	30,650	31,000	30,300	535,630	16,524,185,500
09/04/2021	30,650	-0.25 ▼	-0.82	30,900	31,000	30,600	332,060	10,177,639,000
08/04/2021	30,900	1.60 ▲	5.18	29,300	31,000	29,450	1,047,780	32,376,402,000
07/04/2021	29,300	0.50 ▲	1.71	28,800	29,550	28,300	341,970	10,019,721,000
06/04/2021	28,800	-0.30 ▼	-1.04	29,100	29,050	28,600	217,020	6,250,176,000
05/04/2021	29,100	-0.10 ▼	-0.34	29,200	29,600	28,800	302,720	8,809,152,000
02/04/2021	29,200	0.20 ▲	0.68	29,000	29,950	29,000	345,470	10,087,724,000
01/04/2021	29,000	1.40 ▲	4.83	27,600	29,000	27,600	205,350	5,955,150,000
31/03/2021	27,600	-0.30 ▼	-1.09	27,900	28,100	27,500	151,190	4,172,844,000
30/03/2021	27,900	0.60 ▲	2.15	27,300	28,150	27,600	275,670	7,691,193,000
29/03/2021	30,000	0.10 ▲	0.33	29,900	30,400	29,750	313,980	9,419,400,000
26/03/2021	29,900	-0.45 ▼	-1.51	30,350	30,400	28,400	387,110	11,574,589,000
25/03/2021	30,350	-0.15 ▼	-0.49	30,500	30,900	29,850	282,270	8,566,894,500
24/03/2021	30,500	-0.60 ▼	-1.97	31,100	31,100	29,900	506,730	15,455,265,000
23/03/2021	31,100	-1.15 ▼	-3.70	32,250	32,250	30,900	469,830	14,611,713,000
22/03/2021	32,250	-0.20 ▼	-0.62	32,450	32,550	31,800	374,250	12,069,562,500
19/03/2021	32,450	0.55 ▲	1.69	31,900	32,750	32,000	579,290	18,797,960,500
18/03/2021	31,900	0.70 ▲	2.19	31,200	32,500	31,050	602,470	19,218,793,000
17/03/2021	31,200	-0.05 ▼	-0.16	31,250	31,400	30,950	338,790	10,570,248,000
16/03/2021	31,250	-0.45 ▼	-1.44	31,700	31,700	30,900	337,340	10,541,875,000
15/03/2021	31,700	-0.10 ▼	-0.32	31,800	32,350	31,550	432,430	13,708,031,000
12/03/2021	31,800	1.10 ▲	3.46	30,700	32,400	30,800	819,860	26,071,548,000
11/03/2021	30,700	0.15 ▲	0.49	30,550	31,000	30,500	343,760	10,553,432,000
10/03/2021	30,550	0.05 ▲	0.16	30,500	30,800	30,000	229,510	7,011,530,500
09/03/2021	30,500	-0.20 ▼	-0.66	30,500	31,200	29,150	409,260	12,482,430,000
08/03/2021	30,500	-0.05 ▼	-0.16	30,500	31,000	30,200	397,710	12,130,155,000
05/03/2021	30,500	-0.40 ▼	-1.31	30,900	30,750	29,500	517,210	15,774,905,000
04/03/2021	30,900	-1.30 ▼	-4.21	32,200	32,400	30,200	594,030	18,355,527,000
03/03/2021	32,200	-0.20 ▼	-0.62	32,400	32,450	31,900	570,470	18,369,134,000
02/03/2021	32,400	-0.35 ▼	-1.08	32,750	32,900	32,350	403,990	13,089,276,000
01/03/2021	32,750	0.05 ▲	0.15	32,750	33,300	32,500	368,490	12,068,047,500
26/02/2021	32,750	1.50 ▲	4.58	31,250	33,000	30,850	698,970	22,891,267,500
25/02/2021	31,250	0.25 ▲	0.80	31,000	31,700	30,900	512,440	16,013,750,000
24/02/2021	31,000	-0.10 ▼	-0.32	31,100	31,900	30,500	651,730	20,203,630,000
23/02/2021	31,100	0.15 ▲	0.48	30,950	31,600	30,500	308,750	9,602,125,000
22/02/2021	30,950	-0.50 ▼	-1.62	31,450	31,800	30,600	305,250	9,447,487,500
19/02/2021	31,450	0.65 ▲	2.07	30,800	32,000	30,400	426,220	13,404,619,000
18/02/2021	30,800	0.45 ▲	1.46	30,350	30,900	30,000	457,300	14,084,840,000
17/02/2021	30,350	1.20 ▲	3.95	29,150	30,400	29,400	301,460	9,149,311,000
10/02/2021	29,150	0.35 ▲	1.20	28,800	29,500	28,100	223,800	6,523,770,000
09/02/2021	29,150	0.35 ▲	1.20	28,800	29,500	28,100	223,800	6,523,770,000
08/02/2021	28,800	-0.80 ▼	-2.78	29,600	30,900	27,600	515,290	14,840,352,000
05/02/2021	29,600	1.10 ▲	3.72	28,500	29,600	28,000	398,950	11,808,920,000
05/01/2021	30,500	0.95 ▲	3.11	29,550	30,550	29,800	223,860	6,827,730,000
04/01/2021	29,550	1.85 ▲	6.26	27,700	29,600	28,000	790,900	23,371,095,000
01/01/2021	27,700	0.35 ▲	1.26	27,350	27,950	27,300	2,312,570	64,058,189,000
31/12/2020	27,700	0.35 ▲	1.26	27,350	27,950	27,300	2,312,570	64,058,189,000
30/12/2020	27,350	0.05 ▲	0.18	27,300	28,600	27,350	3,939,190	107,736,846,500
29/12/2020	27,300	1.20 ▲	4.40	26,150	27,650	26,000	565,982	15,451,308,600
28/12/2020	26,150	-0.10 ▼	-0.38	26,200	26,700	26,050	434,694	11,367,248,100
27/12/2020	26,200	-0.30 ▼	-1.15	26,450	27,000	25,900	232,857	6,100,853,400
25/12/2020	26,200	-0.30 ▼	-1.15	26,450	27,000	25,900	232,857	6,100,853,400
24/12/2020	26,450	-0.60 ▼	-2.27	27,000	27,150	25,150	594,653	15,728,571,850
23/12/2020	27,000	-0.80 ▼	-2.96	27,800	27,600	26,500	366,682	9,900,414,000
22/12/2020	27,800	0.00 ■■	0.00	27,800	27,900	27,350	315,642	8,774,847,600
21/12/2020	27,800	0.40 ▲	1.44	27,350	27,900	26,950	610,061	16,959,695,800
20/12/2020	27,350	1.50 ▲	5.48	25,900	27,550	25,900	647,693	17,714,403,550
18/12/2020	27,350	1.50 ▲	5.48	25,900	27,550	25,900	647,693	17,714,403,550
17/12/2020	25,900	0.50 ▲	1.93	25,400	26,100	24,900	414,252	10,729,126,800
16/12/2020	25,400	0.00 ■■	0.00	25,350	25,800	25,250	287,722	7,308,138,800
15/12/2020	25,350	-0.70 ▼	-2.76	26,050	26,200	25,000	449,485	11,394,444,750
14/12/2020	26,050	0.90 ▲	3.45	25,100	26,400	24,950	385,779	10,049,542,950
13/12/2020	25,100	0.50 ▲	1.99	24,600	25,250	24,100	340,373	8,543,362,300
11/12/2020	25,100	0.50 ▲	1.99	24,600	25,250	24,100	340,373	8,543,362,300
10/12/2020	24,600	-1.30 ▼	-5.28	25,900	25,850	24,600	748,054	18,402,128,400
09/12/2020	25,900	-0.40 ▼	-1.54	26,250	26,400	25,900	390,257	10,107,656,300
08/12/2020	26,250	0.10 ▲	0.38	26,150	26,600	25,900	364,316	9,563,295,000
07/12/2020	26,150	-0.40 ▼	-1.53	26,500	26,800	25,250	460,590	12,044,428,500
04/12/2020	26,350	0.65 ▲	2.47	25,700	27,350	25,700	3,833,150	101,003,502,500
03/12/2020	25,700	1.70 ▲	6.61	24,050	25,700	25,000	352,126	9,049,638,200
02/12/2020	24,050	1.60 ▲	6.65	22,500	24,050	23,100	561,989	13,515,835,450
01/12/2020	22,500	0.10 ▲	0.44	22,400	23,400	22,200	814,621	18,328,972,500
30/11/2020	21,700	0.70 ▲	3.23	21,000	22,400	21,000	4,639,810	100,683,877,000
27/11/2020	21,700	0.70 ▲	3.23	21,000	22,400	21,000	4,639,810	100,683,877,000
26/11/2020	21,000	-0.35 ▼	-1.67	21,350	21,400	20,950	2,404,020	50,484,420,000
25/11/2020	21,350	0.05 ▲	0.23	21,300	21,500	20,800	3,422,440	73,069,094,000
24/11/2020	21,300	0.15 ▲	0.70	21,150	21,600	21,050	3,227,320	68,741,916,000
23/11/2020	21,150	0.15 ▲	0.71	21,150	21,800	21,100	2,066,260	43,701,399,000
20/11/2020	21,150	0.50 ▲	2.36	20,650	21,450	20,600	294,240	6,223,176,000
19/11/2020	20,650	-0.20 ▼	-0.97	20,800	21,000	20,600	230,857	4,767,197,050
18/11/2020	20,800	-0.05 ▼	-0.24	20,850	21,150	20,650	2,349,900	48,877,920,000
17/11/2020	20,850	0.30 ▲	1.44	20,550	20,850	20,550	246,555	5,140,671,750
16/11/2020	20,550	0.30 ▲	1.46	20,250	20,950	20,200	509,972	10,479,924,600
13/11/2020	20,250	0.10 ▲	0.49	20,200	20,350	19,950	303,467	6,145,206,750
12/11/2020	20,200	0.40 ▲	1.98	19,750	20,500	19,550	243,640	4,921,528,000
11/11/2020	19,750	0.10 ▲	0.51	19,700	19,950	19,550	222,674	4,397,811,500
10/11/2020	19,700	-0.50 ▼	-2.54	20,200	20,400	19,600	385,566	7,595,650,200
09/11/2020	20,200	0.20 ▲	0.99	20,000	20,400	19,900	379,216	7,660,163,200
06/11/2020	20,000	0.10 ▲	0.50	19,850	20,150	19,650	189,442	3,788,840,000
05/11/2020	19,850	-0.50 ▼	-2.52	20,350	20,500	19,850	200,922	3,988,301,700
04/11/2020	20,350	1.00 ▲	4.91	19,400	20,650	19,500	760,477	15,475,706,950
03/11/2020	19,400	0.10 ▲	0.52	19,300	19,450	19,200	142,492	2,764,344,800
02/11/2020	19,300	0.20 ▲	1.04	19,150	19,450	19,150	149,162	2,878,826,600
30/10/2020	19,150	0.00 ■■	0.00	19,150	19,500	18,900	265,728	5,088,691,200
29/10/2020	19,150	0.00 ■■	0.00	19,100	19,650	19,100	267,815	5,128,657,250
28/10/2020	19,100	-0.20 ▼	-1.05	19,300	19,800	19,100	444,369	8,487,447,900
27/10/2020	19,300	-0.20 ▼	-1.04	19,500	19,550	19,150	288,350	5,565,155,000
26/10/2020	19,500	0.30 ▲	1.54	19,200	20,000	19,100	697,523	13,601,698,500
25/10/2020	19,200	-0.20 ▼	-1.04	19,400	19,600	19,050	196,751	3,777,619,200
23/10/2020	19,200	-0.20 ▼	-1.04	19,400	19,600	19,050	196,751	3,777,619,200
22/10/2020	19,400	0.30 ▲	1.55	19,100	19,500	18,800	243,234	4,718,739,600
21/10/2020	19,100	-0.50 ▼	-2.62	19,600	20,100	19,100	263,945	5,041,349,500
20/10/2020	19,600	0.90 ▲	4.59	18,750	19,600	18,600	461,560	9,046,576,000
19/10/2020	18,750	0.40 ▲	2.13	18,300	19,100	17,950	438,263	8,217,431,250
18/10/2020	18,300	0.40 ▲	2.19	17,900	18,900	17,950	360,321	6,593,874,300
16/10/2020	18,300	0.40 ▲	2.19	17,900	18,900	17,950	360,321	6,593,874,300
15/10/2020	17,900	0.15 ▲	0.84	17,750	18,100	17,400	2,842,470	50,880,213,000
14/10/2020	17,750	-0.10 ▼	-0.56	17,850	17,850	17,450	220,237	3,909,206,750
13/10/2020	17,850	-0.30 ▼	-1.68	18,150	18,200	17,850	193,413	3,452,422,050
12/10/2020	18,150	-0.30 ▼	-1.65	18,400	19,150	18,150	445,797	8,091,215,550
11/10/2020	18,400	0.50 ▲	2.72	17,900	18,500	17,850	317,696	5,845,606,400
09/10/2020	18,400	0.50 ▲	2.72	17,900	18,500	17,850	317,696	5,845,606,400
08/10/2020	17,900	0.20 ▲	1.12	17,700	17,900	17,200	536,075	9,595,742,500
07/10/2020	17,700	-0.20 ▼	-1.13	17,850	18,600	17,550	392,067	6,939,585,900
06/10/2020	17,850	-0.50 ▼	-2.80	18,400	18,900	17,500	552,870	9,868,729,500
05/10/2020	18,400	1.20 ▲	6.52	17,250	18,450	17,500	750,061	13,801,122,400
04/10/2020	17,250	1.10 ▲	6.38	16,150	17,250	16,150	411,267	7,094,355,750
02/10/2020	17,250	1.10 ▲	6.38	16,150	17,250	16,150	411,267	7,094,355,750
01/10/2020	16,150	0.90 ▲	5.57	15,250	16,150	15,350	353,066	5,702,015,900
30/09/2020	15,250	0.20 ▲	1.31	15,050	15,550	15,000	411,052	6,268,543,000
29/09/2020	15,050	0.10 ▲	0.66	15,000	15,600	14,800	271,077	4,079,708,850
28/09/2020	15,000	0.40 ▲	2.67	14,550	15,250	14,550	349,885	5,248,275,000
27/09/2020	14,550	0.00 ■■	0.00	14,550	14,650	14,400	95,672	1,392,027,600
25/09/2020	14,550	0.00 ■■	0.00	14,550	14,650	14,400	95,672	1,392,027,600
24/09/2020	14,550	0.10 ▲	0.69	14,450	14,700	14,350	187,507	2,728,226,850
23/09/2020	14,450	-0.10 ▼	-0.69	14,550	14,650	14,400	127,473	1,841,984,850
22/09/2020	14,550	0.10 ▲	0.69	14,450	14,600	14,250	105,629	1,536,901,950
21/09/2020	14,450	-0.10 ▼	-0.69	14,550	14,900	14,300	222,227	3,211,180,150
20/09/2020	14,550	0.30 ▲	2.06	14,250	14,800	14,100	161,782	2,353,928,100
18/09/2020	14,550	0.30 ▲	2.06	14,250	14,800	14,100	161,782	2,353,928,100
17/09/2020	14,250	-0.30 ▼	-2.11	14,500	14,500	13,950	285,780	4,072,365,000
16/09/2020	14,500	0.10 ▲	0.69	14,400	14,550	14,200	177,868	2,579,086,000
15/09/2020	14,400	0.20 ▲	1.39	14,200	14,750	14,300	345,040	4,968,576,000
14/09/2020	14,200	0.50 ▲	3.52	13,650	14,300	13,700	275,770	3,915,934,000
11/09/2020	13,650	0.20 ▲	1.47	13,450	13,750	13,350	201,859	2,755,375,350
10/09/2020	13,450	-0.10 ▼	-0.74	13,550	13,600	13,450	145,098	1,951,568,100
09/09/2020	13,550	0.10 ▲	0.74	13,450	13,600	13,200	1,166,460	15,805,533,000
08/09/2020	13,450	0.10 ▲	0.74	13,350	13,600	13,350	172,559	2,320,918,550
07/09/2020	13,350	0.40 ▲	3.00	13,000	13,750	13,000	494,542	6,602,135,700
04/09/2020	13,000	0.10 ▲	0.77	12,950	13,000	12,800	130,307	1,693,991,000
03/09/2020	12,950	-0.10 ▼	-0.77	13,000	13,100	12,900	137,766	1,784,069,700
02/09/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,900	102,782	1,336,166,000
01/09/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,900	102,782	1,336,166,000
31/08/2020	12,950	-0.10 ▼	-0.77	13,050	13,400	12,950	206,312	2,671,740,400
28/08/2020	13,050	0.00 ■■	0.00	13,100	13,400	13,050	209,233	2,730,490,650
27/08/2020	13,100	-0.10 ▼	-0.76	13,200	13,250	13,000	126,365	1,655,381,500
26/08/2020	13,200	0.40 ▲	3.03	12,850	13,350	12,750	231,911	3,061,225,200
25/08/2020	12,850	0.00 ■■	0.00	12,850	13,000	12,650	215,498	2,769,149,300
24/08/2020	12,850	0.10 ▲	0.78	12,750	13,150	12,800	208,671	2,681,422,350
21/08/2020	12,750	0.10 ▲	0.78	12,700	12,900	12,650	143,123	1,824,818,250
20/08/2020	12,700	-0.20 ▼	-1.57	12,850	12,900	12,650	65,954	837,615,800
19/08/2020	12,850	0.00 ■■	0.00	12,800	12,900	12,750	143,358	1,842,150,300
18/08/2020	12,800	0.30 ▲	2.34	12,550	12,950	12,600	198,509	2,540,915,200
17/08/2020	12,550	-0.10 ▼	-0.80	12,650	12,650	12,400	92,543	1,161,414,650
14/08/2020	12,650	0.00 ■■	0.00	12,700	12,800	12,600	79,474	1,005,346,100
13/08/2020	12,700	0.00 ■■	0.00	12,700	12,850	12,600	97,112	1,233,322,400
12/08/2020	12,700	0.40 ▲	3.15	12,350	12,850	12,350	212,258	2,695,676,600
11/08/2020	12,350	0.00 ■■	0.00	12,350	12,400	12,250	36,982	456,727,700
10/08/2020	12,350	0.00 ■■	0.00	12,350	12,450	12,300	85,918	1,061,087,300
07/08/2020	12,350	0.00 ■■	0.00	12,300	12,400	11,800	93,826	1,158,751,100
06/08/2020	12,300	-0.30 ▼	-2.44	12,600	12,600	12,300	71,303	877,026,900
05/08/2020	12,600	0.20 ▲	1.59	12,450	12,650	12,300	137,148	1,728,064,800
04/08/2020	12,450	0.10 ▲	0.80	12,350	12,550	12,350	51,848	645,507,600
03/08/2020	12,350	0.20 ▲	1.62	12,150	12,350	12,000	106,123	1,310,619,050
02/08/2020	12,150	-0.10 ▼	-0.82	12,250	12,400	12,000	90,501	1,099,587,150
31/07/2020	12,150	-0.10 ▼	-0.82	12,250	12,400	12,000	90,501	1,099,587,150
30/07/2020	12,250	-0.10 ▼	-0.82	12,300	12,300	12,000	60,528	741,468,000
29/07/2020	12,300	0.00 ■■	0.00	12,350	12,300	11,700	140,990	1,734,177,000
28/07/2020	12,350	0.00 ■■	0.00	12,300	12,600	12,000	149,759	1,849,523,650
27/07/2020	12,300	0.00 ■■	0.00	12,300	12,300	11,450	421,189	5,180,624,700
26/07/2020	12,300	-0.50 ▼	-4.07	12,850	12,750	12,000	175,299	2,156,177,700
24/07/2020	12,300	-0.50 ▼	-4.07	12,850	12,750	12,000	175,299	2,156,177,700
23/07/2020	12,850	0.10 ▲	0.78	12,750	12,900	12,600	87,008	1,118,052,800
22/07/2020	12,750	-0.20 ▼	-1.57	12,950	13,050	12,650	70,328	896,682,000
21/07/2020	12,950	0.00 ■■	0.00	12,950	13,150	12,900	110,194	1,427,012,300
20/07/2020	12,950	-0.60 ▼	-4.63	13,500	13,600	12,950	106,620	1,380,729,000
19/07/2020	13,500	0.00 ■■	0.00	13,500	13,800	13,400	101,071	1,364,458,500
17/07/2020	13,500	0.00 ■■	0.00	13,500	13,800	13,400	101,071	1,364,458,500
16/07/2020	13,500	-0.20 ▼	-1.48	13,700	13,700	13,400	114,856	1,550,556,000
15/07/2020	13,700	0.00 ■■	0.00	13,650	13,950	13,700	102,216	1,400,359,200
14/07/2020	13,650	0.00 ■■	0.00	13,650	13,800	13,450	81,462	1,111,956,300
13/07/2020	13,650	0.30 ▲	2.20	13,350	13,950	13,300	266,816	3,642,038,400
12/07/2020	13,350	-0.20 ▼	-1.50	13,500	13,550	13,200	86,696	1,157,391,600
10/07/2020	13,350	-0.20 ▼	-1.50	13,500	13,550	13,200	86,696	1,157,391,600
09/07/2020	13,500	0.60 ▲	4.44	12,950	13,700	12,950	420,164	5,672,214,000
08/07/2020	12,950	0.30 ▲	2.32	12,700	12,950	12,500	130,757	1,693,303,150
07/07/2020	12,700	-0.30 ▼	-2.36	12,950	13,000	12,700	75,135	954,214,500
06/07/2020	12,950	0.00 ■■	0.00	12,950	13,050	12,650	73,424	950,840,800
05/07/2020	12,950	0.70 ▲	5.41	12,250	13,000	12,200	144,649	1,873,204,550
03/07/2020	12,950	0.70 ▲	5.41	12,250	13,000	12,200	144,649	1,873,204,550
02/07/2020	12,250	-0.10 ▼	-0.82	12,300	12,450	12,100	68,074	833,906,500
01/07/2020	12,300	0.10 ▲	0.81	12,250	12,350	12,000	70,711	869,745,300
30/06/2020	12,250	0.10 ▲	0.82	12,150	12,300	11,900	188,242	2,305,964,500
29/06/2020	12,150	0.00 ■■	0.00	12,150	12,150	11,450	194,485	2,362,992,750
28/06/2020	12,150	-0.25 ▼	-2.06	12,400	12,750	12,150	682,720	8,295,048,000
26/06/2020	12,150	-0.25 ▼	-2.06	12,400	12,750	12,150	682,720	8,295,048,000
25/06/2020	12,400	0.10 ▲	0.81	12,350	12,400	12,000	63,032	781,596,800
24/06/2020	12,350	-0.10 ▼	-0.81	12,450	12,500	12,150	98,912	1,221,563,200
23/06/2020	12,450	0.10 ▲	0.80	12,350	12,550	12,150	122,808	1,528,959,600
22/06/2020	12,350	0.00 ■■	0.00	12,300	12,400	12,100	71,812	886,878,200
19/06/2020	12,300	0.30 ▲	2.44	12,000	12,350	11,950	121,740	1,497,402,000
18/06/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,750	80,731	968,772,000
17/06/2020	12,000	-0.15 ▼	-1.25	12,150	12,400	11,950	797,480	9,569,760,000
16/06/2020	12,150	0.10 ▲	0.82	12,050	12,250	11,900	83,478	1,014,257,700
15/06/2020	12,050	-0.30 ▼	-2.49	12,300	12,300	11,500	178,458	2,150,418,900
14/06/2020	12,300	-0.10 ▼	-0.81	12,400	12,300	11,800	176,970	2,176,731,000
12/06/2020	12,300	-0.10 ▼	-0.81	12,400	12,300	11,800	176,970	2,176,731,000
11/06/2020	12,400	-0.90 ▼	-7.26	13,250	13,600	12,350	281,836	3,494,766,400
10/06/2020	13,250	0.50 ▲	3.77	12,750	13,400	12,550	198,462	2,629,621,500
09/06/2020	12,850	0.00 ■■	0.00	12,850	13,050	12,700	145,100	1,864,535,000
08/06/2020	12,850	0.20 ▲	1.56	12,700	13,000	12,600	197,656	2,539,879,600
06/06/2020	12,700	0.00 ■■	0.00	12,700	12,750	12,500	89,119	1,131,811,300
05/06/2020	12,700	0.00 ■■	0.00	12,700	12,750	12,500	89,119	1,131,811,300
04/06/2020	12,700	0.10 ▲	0.79	12,600	12,850	12,550	105,646	1,341,704,200
03/06/2020	12,600	0.20 ▲	1.59	12,400	12,750	12,400	89,237	1,124,386,200
02/06/2020	12,400	0.20 ▲	1.61	12,200	12,850	12,300	332,369	4,121,375,600
01/06/2020	12,200	0.10 ▲	0.82	12,100	12,400	12,050	56,941	694,680,200
31/05/2020	12,100	0.00 ■■	0.00	12,100	12,150	11,900	60,598	733,235,800
29/05/2020	12,100	0.00 ■■	0.00	12,100	12,150	11,900	60,598	733,235,800
28/05/2020	12,100	0.10 ▲	0.83	12,000	12,100	11,800	124,279	1,503,775,900
27/05/2020	12,000	-0.30 ▼	-2.50	12,250	12,350	12,000	105,991	1,271,892,000
26/05/2020	12,250	0.20 ▲	1.63	12,100	12,350	12,100	100,611	1,232,484,750
25/05/2020	12,100	-0.10 ▼	-0.83	12,200	12,400	11,900	120,405	1,456,900,500
24/05/2020	12,200	0.00 ■■	0.00	12,200	12,300	12,000	73,491	896,590,200
22/05/2020	12,200	0.00 ■■	0.00	12,200	12,300	12,000	73,491	896,590,200
21/05/2020	12,200	-0.20 ▼	-1.64	12,350	12,500	12,200	76,048	927,785,600
20/05/2020	12,350	0.40 ▲	3.24	11,900	12,450	11,850	255,619	3,156,894,650
19/05/2020	11,900	0.00 ■■	0.00	11,900	12,200	11,850	121,919	1,450,836,100
18/05/2020	11,900	0.00 ■■	0.00	11,950	11,950	11,750	90,350	1,075,165,000
17/05/2020	11,950	0.00 ■■	0.00	11,950	12,000	11,600	131,255	1,568,497,250
15/05/2020	11,950	0.00 ■■	0.00	11,950	12,000	11,600	131,255	1,568,497,250
14/05/2020	11,950	-0.10 ▼	-0.84	12,000	12,150	11,850	97,263	1,162,292,850
13/05/2020	12,000	-0.20 ▼	-1.67	12,200	12,250	11,850	114,171	1,370,052,000
12/05/2020	12,200	0.30 ▲	2.46	11,900	12,350	11,700	94,526	1,153,217,200
11/05/2020	11,900	0.30 ▲	2.52	11,600	11,900	11,350	167,586	1,994,273,400
10/05/2020	11,600	0.20 ▲	1.72	11,400	11,800	11,400	258,016	2,992,985,600
08/05/2020	11,600	0.20 ▲	1.72	11,400	11,800	11,400	258,016	2,992,985,600
07/05/2020	11,400	0.10 ▲	0.88	11,350	11,400	11,200	75,426	859,856,400
06/05/2020	11,350	0.00 ■■	0.00	11,300	11,400	11,200	66,701	757,056,350
05/05/2020	11,300	0.20 ▲	1.77	11,150	11,300	11,000	33,997	384,166,100
04/05/2020	11,150	-0.20 ▼	-1.79	11,300	11,200	10,900	96,581	1,076,878,150
01/05/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	96,025	1,085,082,500
30/04/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	96,025	1,085,082,500
29/04/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	96,025	1,085,082,500
28/04/2020	11,400	0.00 ■■	0.00	11,400	11,450	11,250	49,713	566,728,200
27/04/2020	11,400	-0.10 ▼	-0.88	11,500	11,650	11,300	109,570	1,249,098,000
26/04/2020	11,500	0.30 ▲	2.61	11,200	11,700	11,000	307,279	3,533,708,500
24/04/2020	11,500	0.30 ▲	2.61	11,200	11,700	11,000	307,279	3,533,708,500
23/04/2020	11,200	-0.20 ▼	-1.79	11,400	11,500	11,200	55,277	619,102,400
22/04/2020	11,400	0.00 ■■	0.00	11,400	11,400	10,900	113,091	1,289,237,400
21/04/2020	11,400	-0.20 ▼	-1.75	11,600	11,450	10,850	270,413	3,082,708,200
20/04/2020	11,600	0.00 ■■	0.00	11,550	11,700	11,400	151,445	1,756,762,000
19/04/2020	11,550	0.00 ■■	0.00	11,550	11,750	11,500	186,889	2,158,567,950
17/04/2020	11,550	0.00 ■■	0.00	11,550	11,750	11,500	186,889	2,158,567,950
16/04/2020	11,550	0.20 ▲	1.73	11,350	11,700	11,150	173,985	2,009,526,750
15/04/2020	11,350	0.00 ■■	0.00	11,300	11,450	11,150	166,474	1,889,479,900
14/04/2020	11,300	0.40 ▲	3.54	10,950	11,400	10,800	246,522	2,785,698,600
13/04/2020	10,950	-0.30 ▼	-2.74	11,200	11,200	10,900	132,376	1,449,517,200
12/04/2020	11,200	0.00 ■■	0.00	11,200	11,350	10,800	152,937	1,712,894,400
10/04/2020	11,200	0.00 ■■	0.00	11,200	11,350	10,800	152,937	1,712,894,400
09/04/2020	11,200	0.70 ▲	6.25	10,500	11,200	10,650	246,486	2,760,643,200
08/04/2020	10,500	-0.40 ▼	-3.81	10,900	10,850	10,500	187,016	1,963,668,000
07/04/2020	10,900	-0.20 ▼	-1.83	11,050	11,050	10,700	146,654	1,598,528,600
06/04/2020	11,050	0.30 ▲	2.71	10,800	11,150	10,800	204,596	2,260,785,800
05/04/2020	10,800	0.10 ▲	0.93	10,700	10,950	10,400	199,898	2,158,898,400
03/04/2020	10,800	0.10 ▲	0.93	10,700	10,950	10,400	199,898	2,158,898,400
02/04/2020	10,700	0.40 ▲	3.74	10,350	10,700	9,960	210,382	2,251,087,400
01/04/2020	10,700	0.40 ▲	3.74	10,350	10,700	9,960	210,382	2,251,087,400
31/03/2020	10,350	-0.20 ▼	-1.93	10,550	10,800	9,820	244,079	2,526,217,650
30/03/2020	10,550	-0.40 ▼	-3.79	11,000	10,800	10,250	241,067	2,543,256,850
29/03/2020	11,000	0.00 ■■	0.00	11,000	11,050	10,750	160,610	1,766,710,000
27/03/2020	11,000	0.00 ■■	0.00	11,000	11,050	10,750	160,610	1,766,710,000
26/03/2020	11,000	0.00 ■■	0.00	11,000	11,200	10,700	129,414	1,423,554,000
25/03/2020	11,000	0.30 ▲	2.73	10,750	11,250	10,800	90,618	996,798,000
24/03/2020	10,750	0.10 ▲	0.93	10,700	10,750	10,050	154,870	1,664,852,500
23/03/2020	10,700	-0.80 ▼	-7.48	11,500	11,450	10,700	235,475	2,519,582,500
22/03/2020	11,500	-0.10 ▼	-0.87	11,600	11,550	11,200	151,182	1,738,593,000
20/03/2020	11,500	-0.10 ▼	-0.87	11,600	11,550	11,200	151,182	1,738,593,000
19/03/2020	11,600	-0.10 ▼	-0.86	11,700	11,700	11,200	112,397	1,303,805,200
18/03/2020	11,700	0.20 ▲	1.71	11,500	11,950	11,550	120,354	1,408,141,800
17/03/2020	11,500	0.00 ■■	0.00	11,500	11,500	10,850	237,646	2,732,929,000
16/03/2020	11,500	-0.15 ▼	-1.30	11,650	11,700	11,150	971,660	11,174,090,000
14/03/2020	11,650	-0.10 ▼	-0.86	11,750	11,750	10,950	2,049,070	23,871,665,500
13/03/2020	11,650	-0.10 ▼	-0.86	11,750	11,750	10,950	2,049,070	23,871,665,500
12/03/2020	11,750	-0.85 ▼	-7.23	12,600	12,550	11,750	2,626,960	30,866,780,000
11/03/2020	12,600	-0.60 ▼	-4.76	12,600	12,800	11,750	1,361,650	17,156,790,000
10/03/2020	12,600	0.00 ■■	0.00	12,600	12,800	12,150	139,679	1,759,955,400
09/03/2020	12,600	-0.90 ▼	-7.14	13,500	12,900	12,600	215,319	2,713,019,400
07/03/2020	13,500	0.30 ▲	2.22	13,250	13,500	12,900	91,974	1,241,649,000
06/03/2020	13,500	0.30 ▲	2.22	13,250	13,500	12,900	91,974	1,241,649,000
05/03/2020	13,250	-0.40 ▼	-3.02	13,600	13,800	13,100	114,426	1,516,144,500
04/03/2020	13,600	0.60 ▲	4.41	13,000	13,600	13,050	221,165	3,007,844,000
03/03/2020	13,000	0.60 ▲	4.62	12,400	13,000	12,550	80,694	1,049,022,000
02/03/2020	12,400	-0.20 ▼	-1.61	12,550	12,750	12,400	49,050	608,220,000
28/02/2020	12,550	-0.10 ▼	-0.80	12,700	12,700	12,350	109,591	1,375,367,050
27/02/2020	12,700	0.00 ■■	0.00	12,650	12,800	12,650	66,506	844,626,200
26/02/2020	12,650	-0.20 ▼	-1.58	12,800	12,900	12,550	55,783	705,654,950
25/02/2020	12,800	0.20 ▲	1.56	12,600	12,850	12,350	94,396	1,208,268,800
24/02/2020	12,600	-0.60 ▼	-4.76	13,200	12,800	12,350	175,564	2,212,106,400
21/02/2020	13,200	-0.30 ▼	-2.27	13,500	13,500	13,150	90,839	1,199,074,800
20/02/2020	13,500	-0.10 ▼	-0.74	13,550	13,800	13,500	92,557	1,249,519,500
19/02/2020	13,550	0.30 ▲	2.21	13,300	13,900	13,500	145,233	1,967,907,150
18/02/2020	13,300	0.20 ▲	1.50	13,100	13,300	13,050	130,047	1,729,625,100
17/02/2020	13,100	0.10 ▲	0.76	13,000	13,400	12,900	139,466	1,827,004,600
15/02/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,800	98,325	1,278,225,000
14/02/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,800	98,325	1,278,225,000
13/02/2020	12,950	0.30 ▲	2.32	12,650	12,950	12,650	190,860	2,471,637,000
12/02/2020	12,650	0.80 ▲	6.32	11,850	12,650	11,900	267,977	3,389,909,050
11/02/2020	11,850	0.20 ▲	1.69	11,700	11,950	11,650	143,868	1,704,835,800
10/02/2020	11,700	0.10 ▲	0.85	11,600	11,850	11,400	106,649	1,247,793,300
09/02/2020	11,600	0.10 ▲	0.86	11,500	11,950	11,550	132,296	1,534,633,600
07/02/2020	11,600	0.10 ▲	0.86	11,500	11,950	11,550	132,296	1,534,633,600
06/02/2020	11,500	0.10 ▲	0.87	11,400	11,500	11,300	149,556	1,719,894,000
05/02/2020	11,400	0.10 ▲	0.88	11,350	11,450	11,300	108,975	1,242,315,000
04/02/2020	11,350	0.00 ■■	0.00	11,300	11,550	11,150	146,388	1,661,503,800
03/02/2020	11,300	-0.80 ▼	-7.08	12,100	11,850	11,300	236,150	2,668,495,000
02/02/2020	12,100	-0.50 ▼	-4.13	12,550	12,600	12,100	205,342	2,484,638,200
31/01/2020	12,100	-0.50 ▼	-4.13	12,550	12,600	12,100	205,342	2,484,638,200
30/01/2020	12,550	-0.40 ▼	-3.19	13,000	13,000	12,350	104,482	1,311,249,100
29/01/2020	13,000	-0.10 ▼	-0.77	13,100	13,250	13,000	87,630	1,139,190,000
28/01/2020	13,000	-0.10 ▼	-0.77	13,100	13,250	13,000	87,630	1,139,190,000
27/01/2020	13,000	-0.10 ▼	-0.77	13,100	13,250	13,000	87,630	1,139,190,000
26/01/2020	13,000	-0.10 ▼	-0.77	13,100	13,250	13,000	87,630	1,139,190,000
24/01/2020	13,000	-0.10 ▼	-0.77	13,100	13,250	13,000	87,630	1,139,190,000
23/01/2020	13,000	-0.10 ▼	-0.77	13,100	13,250	13,000	87,630	1,139,190,000
22/01/2020	13,000	-0.10 ▼	-0.77	13,100	13,250	13,000	87,630	1,139,190,000
21/01/2020	13,100	0.40 ▲	3.05	12,700	13,100	12,700	497,590	6,518,429,000
20/01/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,600	294,050	3,734,435,000
17/01/2020	12,600	-0.35 ▼	-2.78	12,950	13,000	12,600	1,151,600	14,510,160,000
16/01/2020	12,950	-0.05 ▼	-0.39	13,000	13,050	12,900	553,400	7,166,530,000
15/01/2020	13,000	-0.10 ▼	-0.77	13,000	13,050	12,900	270,530	3,516,890,000
14/01/2020	13,000	0.05 ▲	0.38	12,950	13,100	12,950	69,400	902,200,000
13/01/2020	12,950	-0.20 ▼	-1.54	13,150	13,300	12,950	94,616	1,225,277,200
10/01/2020	13,150	0.00 ■■	0.00	13,150	13,350	13,100	55,330	727,589,500
09/01/2020	13,150	0.20 ▲	1.52	12,950	13,350	13,100	55,382	728,273,300
08/01/2020	12,950	-0.70 ▼	-5.41	13,650	13,550	12,950	228,063	2,953,415,850
07/01/2020	13,650	0.00 ■■	0.00	13,700	13,900	13,600	42,411	578,910,150
06/01/2020	13,700	-0.20 ▼	-1.46	13,900	13,950	13,650	47,082	645,023,400
03/01/2020	13,900	0.10 ▲	0.72	13,800	14,150	13,800	224,224	3,116,713,600
02/01/2020	13,800	0.00 ■■	0.00	13,800	13,900	13,700	86,650	1,195,770,000
31/12/2019	13,800	0.20 ▲	1.45	13,600	13,800	13,500	92,389	1,274,968,200
30/12/2019	13,600	-0.20 ▼	-1.47	13,750	13,850	13,500	86,636	1,178,249,600
28/12/2019	13,750	-0.10 ▼	-0.73	13,800	13,900	13,750	56,946	783,007,500
27/12/2019	13,750	-0.10 ▼	-0.73	13,800	13,900	13,750	56,946	783,007,500
26/12/2019	13,800	-0.20 ▼	-1.45	14,000	14,200	13,800	104,770	1,445,826,000
25/12/2019	14,000	0.40 ▲	2.86	13,650	14,100	13,700	96,944	1,357,216,000
24/12/2019	13,650	0.30 ▲	2.20	13,400	13,900	13,500	153,778	2,099,069,700
23/12/2019	13,400	0.00 ■■	0.00	13,400	13,450	13,250	44,933	602,102,200
21/12/2019	13,400	-0.05 ▼	-0.37	13,400	13,450	13,350	268,340	3,595,756,000
20/12/2019	13,400	-0.05 ▼	-0.37	13,400	13,450	13,350	268,340	3,595,756,000
19/12/2019	13,400	0.20 ▲	1.49	13,200	13,450	13,100	42,180	565,212,000
18/12/2019	13,200	-0.20 ▼	-1.52	13,400	13,500	13,200	64,110	846,252,000
17/12/2019	13,400	-0.30 ▼	-2.24	13,650	13,650	13,400	39,342	527,182,800
16/12/2019	13,650	0.00 ■■	0.00	13,700	13,750	13,600	46,230	631,039,500
13/12/2019	13,700	0.00 ■■	0.00	13,700	14,000	13,650	74,362	1,018,759,400
12/12/2019	13,700	0.30 ▲	2.19	13,400	13,750	13,450	140,563	1,925,713,100
11/12/2019	13,400	0.20 ▲	1.49	13,250	13,400	13,200	28,171	377,491,400
10/12/2019	13,250	-0.20 ▼	-1.51	13,450	13,500	13,250	42,974	569,405,500
09/12/2019	13,450	0.10 ▲	0.74	13,350	13,500	13,300	56,195	755,822,750
07/12/2019	13,350	-0.10 ▼	-0.75	13,400	13,450	13,300	28,411	379,286,850
06/12/2019	13,350	-0.10 ▼	-0.75	13,400	13,450	13,300	28,411	379,286,850
05/12/2019	13,400	0.10 ▲	0.75	13,350	13,500	13,300	79,235	1,061,749,000
04/12/2019	13,350	0.40 ▲	3.00	13,000	13,350	12,950	38,003	507,340,050
03/12/2019	13,000	-0.20 ▼	-1.54	13,150	13,250	13,000	45,503	591,539,000
02/12/2019	13,150	0.10 ▲	0.76	13,100	13,250	12,800	60,160	791,104,000
29/11/2019	13,100	-0.10 ▼	-0.76	13,200	13,250	13,050	22,722	297,658,200
28/11/2019	13,200	0.00 ■■	0.00	13,200	13,300	13,050	55,006	726,079,200
27/11/2019	13,200	0.00 ■■	0.00	13,200	13,400	13,150	54,641	721,261,200
26/11/2019	13,200	0.10 ▲	0.76	13,050	13,450	13,050	58,159	767,698,800
25/11/2019	13,050	0.00 ■■	0.00	13,050	13,400	13,050	52,475	684,798,750
23/11/2019	13,050	-0.40 ▼	-3.07	13,500	13,600	13,000	66,494	867,746,700
22/11/2019	13,050	-0.40 ▼	-3.07	13,500	13,600	13,000	66,494	867,746,700
21/11/2019	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	48,812	658,962,000
20/11/2019	13,600	-0.10 ▼	-0.74	13,700	13,850	13,600	24,381	331,581,600
19/11/2019	13,700	0.10 ▲	0.73	13,600	13,750	13,550	39,286	538,218,200
18/11/2019	13,600	-0.20 ▼	-1.47	13,800	13,900	13,600	38,568	524,524,800
15/11/2019	13,800	0.30 ▲	2.17	13,500	13,900	13,500	96,138	1,326,704,400
14/11/2019	13,500	-0.10 ▼	-0.74	13,600	13,650	13,500	28,920	390,420,000
13/11/2019	13,600	-0.10 ▼	-0.74	13,650	13,900	13,600	48,083	653,928,800
12/11/2019	13,650	0.40 ▲	2.93	13,300	13,850	13,400	107,318	1,464,890,700
11/11/2019	13,300	-0.20 ▼	-1.50	13,500	13,550	13,300	49,435	657,485,500
09/11/2019	13,500	-0.30 ▼	-2.22	13,750	13,850	13,500	49,605	669,667,500
08/11/2019	13,500	-0.30 ▼	-2.22	13,750	13,850	13,500	49,605	669,667,500
07/11/2019	13,750	-0.10 ▼	-0.73	13,800	13,900	13,700	24,319	334,386,250
06/11/2019	13,800	0.20 ▲	1.45	13,650	14,000	13,600	98,981	1,365,937,800
05/11/2019	13,650	-0.10 ▼	-0.73	13,750	13,800	13,650	61,019	832,909,350
04/11/2019	13,400	0.00 ■■	0.00	13,400	13,500	13,150	129,675	1,737,645,000
01/11/2019	13,400	0.00 ■■	0.00	13,400	13,500	13,150	129,675	1,737,645,000
31/10/2019	13,400	-0.50 ▼	-3.73	13,900	13,900	13,400	146,542	1,963,662,800
30/10/2019	13,900	0.10 ▲	0.72	13,800	14,100	13,700	53,370	741,843,000
29/10/2019	13,800	-0.40 ▼	-2.90	14,200	14,200	13,800	110,473	1,524,527,400
28/10/2019	14,200	-0.20 ▼	-1.41	14,400	14,500	14,200	45,667	648,471,400
26/10/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,250	28,357	408,340,800
25/10/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,250	28,357	408,340,800
24/10/2019	14,300	0.20 ▲	1.40	14,100	14,400	14,150	76,826	1,098,611,800
23/10/2019	14,100	0.00 ■■	0.00	14,050	14,200	14,050	40,711	574,025,100
22/10/2019	14,050	0.10 ▲	0.71	14,000	14,200	13,950	51,207	719,458,350
21/10/2019	14,000	-0.20 ▼	-1.43	14,150	14,250	13,900	126,159	1,766,226,000
18/10/2019	14,150	-0.10 ▼	-0.71	14,250	14,350	14,150	95,371	1,349,499,650
17/10/2019	14,250	-0.30 ▼	-2.11	14,550	14,550	14,250	116,138	1,654,966,500
16/10/2019	14,550	-0.10 ▼	-0.69	14,650	14,750	14,550	68,562	997,577,100
15/10/2019	14,650	0.10 ▲	0.68	14,600	14,650	14,500	72,771	1,066,095,150
14/10/2019	14,600	0.10 ▲	0.68	14,500	14,750	14,600	92,453	1,349,813,800
11/10/2019	14,500	0.00 ■■	0.00	14,500	14,650	14,400	87,302	1,265,879,000
10/10/2019	14,500	-0.10 ▼	-0.69	14,600	14,750	14,500	124,917	1,811,296,500
09/10/2019	14,600	-0.20 ▼	-1.37	14,800	14,850	14,550	116,658	1,703,206,800
08/10/2019	14,800	0.00 ■■	0.00	14,800	15,100	14,750	105,573	1,562,480,400
07/10/2019	14,800	0.10 ▲	0.68	14,750	15,250	14,650	287,172	4,250,145,600
04/10/2019	14,750	-0.40 ▼	-2.71	15,100	15,300	14,700	94,998	1,401,220,500
03/10/2019	15,100	0.20 ▲	1.32	14,950	15,250	14,750	170,848	2,579,804,800
02/10/2019	14,950	0.00 ■■	0.00	14,950	15,300	14,900	244,244	3,651,447,800
01/10/2019	14,950	0.40 ▲	2.68	14,500	14,950	14,500	133,486	1,995,615,700
30/09/2019	14,500	0.10 ▲	0.69	14,400	14,950	14,400	180,640	2,619,280,000
27/09/2019	14,400	-0.10 ▼	-0.69	14,500	14,650	14,350	112,609	1,621,569,600
26/09/2019	14,500	0.10 ▲	0.69	14,450	14,750	14,350	146,554	2,125,033,000
25/09/2019	14,450	0.40 ▲	2.77	14,050	14,450	13,900	155,830	2,251,743,500
24/09/2019	14,050	0.30 ▲	2.14	13,800	14,100	13,750	66,006	927,384,300
23/09/2019	13,800	0.20 ▲	1.45	13,600	14,100	13,600	90,735	1,252,143,000
20/09/2019	13,600	-0.50 ▼	-3.68	14,050	14,100	13,600	54,783	745,048,800
19/09/2019	14,050	-0.10 ▼	-0.71	14,150	14,250	13,900	53,130	746,476,500
18/09/2019	14,150	-0.30 ▼	-2.12	14,400	14,450	14,000	55,703	788,197,450
17/09/2019	14,400	0.20 ▲	1.39	14,250	14,450	14,100	83,016	1,195,430,400
16/09/2019	14,250	0.20 ▲	1.40	14,050	14,450	14,000	123,346	1,757,680,500
13/09/2019	14,050	0.10 ▲	0.71	13,950	14,100	13,850	52,088	731,836,400
12/09/2019	13,950	0.40 ▲	2.87	13,500	14,000	13,600	67,682	944,163,900
11/09/2019	13,500	0.20 ▲	1.48	13,350	13,550	13,250	47,798	645,273,000
10/09/2019	13,750	-0.40 ▼	-2.91	13,750	13,950	13,350	57,820	795,025,000
09/09/2019	13,750	-0.20 ▼	-1.45	13,950	13,950	13,700	45,763	629,241,250
06/09/2019	13,950	-0.20 ▼	-1.43	14,150	14,200	13,950	28,324	395,119,800
05/09/2019	14,150	0.00 ■■	0.00	14,150	14,350	14,050	40,087	567,231,050
04/09/2019	14,150	0.30 ▲	2.12	13,900	14,150	13,750	65,233	923,046,950
03/09/2019	13,900	-0.40 ▼	-2.88	14,350	14,450	13,800	76,912	1,069,076,800
30/08/2019	14,350	0.00 ■■	0.00	14,300	14,500	14,050	104,602	1,501,038,700
29/08/2019	14,300	0.00 ■■	0.00	14,350	14,600	14,300	87,190	1,246,817,000
28/08/2019	14,350	-0.20 ▼	-1.39	14,550	14,750	14,350	95,761	1,374,170,350
27/08/2019	14,550	0.20 ▲	1.37	14,400	14,950	14,450	209,686	3,050,931,300
26/08/2019	14,400	0.50 ▲	3.47	13,900	14,500	13,650	217,825	3,136,680,000
23/08/2019	13,900	0.40 ▲	2.88	13,550	13,900	13,450	123,687	1,719,249,300
22/08/2019	13,550	0.10 ▲	0.74	13,500	13,850	13,450	67,984	921,183,200
21/08/2019	13,500	0.10 ▲	0.74	13,450	13,900	13,500	141,124	1,905,174,000
20/08/2019	13,450	0.90 ▲	6.69	12,600	13,450	12,600	253,366	3,407,772,700
19/08/2019	12,600	0.00 ■■	0.00	12,550	12,600	12,400	37,194	468,644,400
16/08/2019	12,550	0.00 ■■	0.00	12,550	12,600	12,400	49,867	625,830,850
15/08/2019	12,550	0.20 ▲	1.59	12,400	12,550	12,150	42,237	530,074,350
14/08/2019	12,400	-0.40 ▼	-3.23	12,800	12,800	12,200	30,236	374,926,400
13/08/2019	12,800	0.00 ■■	0.00	12,800	12,850	12,600	42,459	543,475,200
12/08/2019	12,800	0.00 ■■	0.00	12,850	12,800	12,600	32,128	411,238,400
09/08/2019	12,850	0.00 ■■	0.00	12,850	12,950	12,700	23,430	301,075,500
08/08/2019	12,850	0.30 ▲	2.33	12,600	12,900	12,500	60,321	775,124,850
07/08/2019	12,600	0.00 ■■	0.00	12,550	12,750	12,500	53,257	671,038,200
06/08/2019	12,550	-0.40 ▼	-3.19	12,900	12,850	12,500	56,607	710,417,850
05/08/2019	12,900	-0.20 ▼	-1.55	13,050	13,250	12,900	63,889	824,168,100
02/08/2019	13,050	-0.20 ▼	-1.53	13,250	13,200	13,000	36,273	473,362,650
01/08/2019	13,250	0.10 ▲	0.75	13,150	13,350	13,050	38,619	511,701,750
31/07/2019	13,150	-0.30 ▼	-2.28	13,400	13,400	12,950	145,823	1,917,572,450
30/07/2019	13,400	-0.40 ▼	-2.99	13,750	13,700	13,300	83,292	1,116,112,800
29/07/2019	13,750	0.10 ▲	0.73	13,700	13,800	13,650	56,425	775,843,750
26/07/2019	13,700	-0.20 ▼	-1.46	13,900	13,950	13,700	24,878	340,828,600
25/07/2019	13,900	0.30 ▲	2.16	13,600	14,100	13,600	118,120	1,641,868,000
24/07/2019	13,600	-0.20 ▼	-1.47	13,800	13,900	13,600	35,249	479,386,400
23/07/2019	13,800	0.00 ■■	0.00	13,800	13,900	13,600	50,207	692,856,600
22/07/2019	13,800	0.00 ■■	0.00	13,850	14,100	13,750	85,329	1,177,540,200
19/07/2019	13,850	0.10 ▲	0.72	13,750	14,350	13,700	66,918	926,814,300
18/07/2019	13,750	-0.40 ▼	-2.91	14,100	14,100	13,750	78,870	1,084,462,500
17/07/2019	14,100	0.90 ▲	6.38	13,200	14,100	13,150	192,773	2,718,099,300
16/07/2019	13,200	0.00 ■■	0.00	13,200	13,300	13,150	99,279	1,310,482,800
15/07/2019	13,200	0.10 ▲	0.76	13,100	13,300	13,100	88,305	1,165,626,000
12/07/2019	13,100	-0.10 ▼	-0.76	13,200	13,400	13,100	56,971	746,320,100
11/07/2019	13,200	0.10 ▲	0.76	13,100	13,350	13,050	40,497	534,560,400
10/07/2019	13,100	-0.20 ▼	-1.53	13,250	13,300	12,950	48,528	635,716,800
09/07/2019	13,250	0.20 ▲	1.51	13,100	13,250	12,950	84,316	1,117,187,000
08/07/2019	13,100	-0.10 ▼	-0.76	13,200	13,350	13,100	30,080	394,048,000
05/07/2019	13,200	-0.10 ▼	-0.76	13,300	13,350	13,150	14,678	193,749,600
04/07/2019	13,300	0.30 ▲	2.26	13,000	13,400	13,050	49,844	662,925,200
03/07/2019	13,000	-0.20 ▼	-1.54	13,150	13,200	12,950	33,763	438,919,000
02/07/2019	13,150	-0.20 ▼	-1.52	13,350	13,350	13,150	14,152	186,098,800
01/07/2019	13,350	-0.20 ▼	-1.50	13,500	13,500	13,000	42,426	566,387,100
28/06/2019	13,500	0.40 ▲	2.96	13,150	13,500	13,000	106,954	1,443,879,000
27/06/2019	13,150	-0.40 ▼	-3.04	13,500	13,500	13,150	39,306	516,873,900
26/06/2019	13,500	-0.20 ▼	-1.48	13,650	13,650	13,450	45,928	620,028,000
25/06/2019	13,650	0.00 ■■	0.00	13,650	13,650	13,450	50,424	688,287,600
24/06/2019	13,650	0.00 ■■	0.00	13,650	13,750	13,600	45,699	623,791,350
21/06/2019	13,650	0.00 ■■	0.00	13,650	13,750	13,550	48,846	666,747,900
20/06/2019	13,650	0.10 ▲	0.73	13,600	13,700	13,500	46,886	639,993,900
19/06/2019	13,600	-0.10 ▼	-0.74	13,700	13,800	13,600	22,805	310,148,000
18/06/2019	13,600	-0.20 ▼	-1.47	13,800	13,800	13,600	45,331	616,501,600
17/06/2019	13,800	-0.10 ▼	-0.72	13,950	13,900	13,650	22,484	310,279,200
16/06/2019	13,950	0.30 ▲	2.15	13,650	13,950	13,550	48,554	677,328,300
14/06/2019	13,950	0.30 ▲	2.15	13,650	13,950	13,550	48,554	677,328,300
13/06/2019	13,550	-0.10 ▼	-0.74	13,700	13,700	13,550	30,451	412,611,050
11/06/2019	13,800	0.10 ▲	0.72	13,750	13,800	13,500	77,582	1,070,631,600
10/06/2019	13,750	-0.20 ▼	-1.45	13,950	14,050	13,750	51,228	704,385,000
09/06/2019	13,950	0.10 ▲	0.72	13,850	13,950	13,750	32,428	452,370,600
07/06/2019	13,950	0.10 ▲	0.72	13,850	13,950	13,750	32,428	452,370,600
06/06/2019	13,850	-0.10 ▼	-0.72	13,900	14,100	13,550	80,017	1,108,235,450
05/06/2019	13,900	0.00 ■■	0.00	13,900	14,150	13,800	69,109	960,615,100
04/06/2019	13,900	0.00 ■■	0.00	13,900	14,250	13,850	86,551	1,203,058,900
03/06/2019	13,900	-0.40 ▼	-2.88	14,250	14,150	13,850	88,629	1,231,943,100
02/06/2019	14,250	0.00 ■■	0.00	14,250	14,350	14,050	46,928	668,724,000
31/05/2019	14,250	0.00 ■■	0.00	14,250	14,350	14,050	46,928	668,724,000
30/05/2019	14,250	0.40 ▲	2.81	13,900	14,250	13,850	203,056	2,893,548,000
29/05/2019	13,900	-0.10 ▼	-0.72	14,000	14,050	13,850	67,970	944,783,000
28/05/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,850	63,650	891,100,000
27/05/2019	14,000	-0.10 ▼	-0.71	14,050	14,150	13,850	81,046	1,134,644,000
26/05/2019	14,050	0.00 ■■	0.00	14,100	14,300	14,000	66,809	938,666,450
24/05/2019	14,050	0.00 ■■	0.00	14,100	14,300	14,000	66,809	938,666,450
23/05/2019	14,100	-0.30 ▼	-2.13	14,350	14,350	14,100	55,671	784,961,100
22/05/2019	14,350	-0.10 ▼	-0.70	14,400	14,500	14,250	89,458	1,283,722,300
21/05/2019	14,400	0.10 ▲	0.69	14,300	14,550	14,300	83,660	1,204,704,000
20/05/2019	14,300	-0.10 ▼	-0.70	14,400	14,500	14,300	54,448	778,606,400
19/05/2019	14,400	0.10 ▲	0.69	14,350	14,500	14,350	20,497	295,156,800
17/05/2019	14,400	0.10 ▲	0.69	14,350	14,500	14,350	20,497	295,156,800
16/05/2019	14,350	-0.30 ▼	-2.09	14,600	14,600	14,350	35,241	505,708,350
15/05/2019	14,600	0.30 ▲	2.05	14,300	14,600	14,200	45,930	670,578,000
14/05/2019	14,300	0.10 ▲	0.70	14,250	14,500	14,000	39,967	571,528,100
13/05/2019	14,250	-0.20 ▼	-1.40	14,400	14,600	14,000	74,040	1,055,070,000
12/05/2019	14,400	-0.40 ▼	-2.78	14,750	14,750	14,400	63,825	919,080,000
10/05/2019	14,400	-0.40 ▼	-2.78	14,750	14,750	14,400	63,825	919,080,000
09/05/2019	14,750	-0.20 ▼	-1.36	14,950	14,950	14,600	136,109	2,007,607,750
08/05/2019	14,950	-0.10 ▼	-0.67	15,000	14,950	14,800	25,506	381,314,700
07/05/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,850	43,335	650,025,000
06/05/2019	15,000	-0.20 ▼	-1.33	15,150	15,300	14,800	76,893	1,153,395,000
05/05/2019	15,150	0.00 ■■	0.00	15,200	15,200	14,800	71,556	1,084,073,400
03/05/2019	15,150	0.00 ■■	0.00	15,200	15,200	14,800	71,556	1,084,073,400
02/05/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,150	55,018	836,273,600
01/05/2019	15,200	0.20 ▲	1.32	15,000	15,300	15,000	104,078	1,581,985,600
30/04/2019	15,200	0.20 ▲	1.32	15,000	15,300	15,000	104,078	1,581,985,600
29/04/2019	15,200	0.20 ▲	1.32	15,000	15,300	15,000	104,078	1,581,985,600
28/04/2019	15,200	0.20 ▲	1.32	15,000	15,300	15,000	104,078	1,581,985,600
26/04/2019	15,200	0.20 ▲	1.32	15,000	15,300	15,000	104,078	1,581,985,600
25/04/2019	15,000	-0.10 ▼	-0.67	15,100	15,150	14,950	25,224	378,360,000
24/04/2019	15,100	0.30 ▲	1.99	14,850	15,250	14,800	46,041	695,219,100
23/04/2019	14,850	0.00 ■■	0.00	14,800	14,900	14,650	40,693	604,291,050
22/04/2019	14,800	-0.10 ▼	-0.68	14,950	14,850	14,700	18,353	271,624,400
21/04/2019	14,950	0.20 ▲	1.34	14,750	14,950	14,600	41,554	621,232,300
19/04/2019	14,950	0.20 ▲	1.34	14,750	14,950	14,600	41,554	621,232,300
18/04/2019	14,750	-0.20 ▼	-1.36	14,900	14,850	14,400	71,320	1,051,970,000
17/04/2019	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	42,841	638,330,900
16/04/2019	15,000	-0.10 ▼	-0.67	15,050	15,050	14,650	58,921	883,815,000
15/04/2019	15,050	-0.10 ▼	-0.66	15,200	15,200	15,000	18,106	272,495,300
12/04/2019	15,050	-0.10 ▼	-0.66	15,200	15,200	15,000	18,106	272,495,300
11/04/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,050	17,066	259,403,200
10/04/2019	15,200	0.10 ▲	0.66	15,100	15,200	14,900	53,860	818,672,000
09/04/2019	15,100	-0.20 ▼	-1.32	15,300	15,400	15,000	57,681	870,983,100
08/04/2019	15,300	0.10 ▲	0.65	15,250	15,500	15,200	44,244	676,933,200
05/04/2019	15,250	-0.20 ▼	-1.31	15,400	15,600	15,250	42,440	647,210,000
04/04/2019	15,400	0.30 ▲	1.95	15,150	15,650	15,150	85,439	1,315,760,600
03/04/2019	15,150	0.20 ▲	1.32	15,000	15,150	14,900	45,816	694,112,400
02/04/2019	15,000	-0.20 ▼	-1.33	15,200	15,350	15,000	51,389	770,835,000
01/04/2019	15,200	-0.10 ▼	-0.66	15,250	15,450	15,150	67,277	1,022,610,400
31/03/2019	15,600	0.20 ▲	1.28	15,400	15,600	15,300	1,330,190	20,750,964,000
29/03/2019	15,250	-0.20 ▼	-1.31	15,400	15,650	15,200	106,439	1,623,194,750
28/03/2019	15,400	0.00 ■■	0.00	15,400	15,500	15,250	52,460	807,884,000
27/03/2019	15,400	0.00 ■■	0.00	15,400	15,700	15,200	80,121	1,233,863,400
26/03/2019	15,400	0.60 ▲	3.90	14,800	15,500	14,700	104,597	1,610,793,800
25/03/2019	14,800	-0.80 ▼	-5.41	15,600	15,300	14,650	128,419	1,900,601,200
22/03/2019	15,600	-0.20 ▼	-1.28	15,800	15,950	15,600	92,984	1,450,550,400
21/03/2019	15,800	-0.40 ▼	-2.53	16,200	16,350	15,800	92,650	1,463,870,000
20/03/2019	16,200	0.10 ▲	0.62	16,150	16,200	16,000	58,834	953,110,800
19/03/2019	16,150	-0.10 ▼	-0.62	16,200	16,400	16,000	134,754	2,176,277,100
18/03/2019	16,200	-0.20 ▼	-1.23	16,350	16,400	16,100	114,050	1,847,610,000
15/03/2019	16,350	-0.10 ▼	-0.61	16,450	16,500	16,300	51,608	843,790,800
14/03/2019	16,450	0.30 ▲	1.82	16,200	16,600	16,100	94,616	1,556,433,200
13/03/2019	16,200	-0.10 ▼	-0.62	16,250	16,450	16,150	78,141	1,265,884,200
12/03/2019	16,250	0.10 ▲	0.62	16,200	16,500	16,000	87,553	1,422,736,250
11/03/2019	16,200	-0.10 ▼	-0.62	16,250	16,350	16,150	59,111	957,598,200
08/03/2019	16,250	-0.40 ▼	-2.46	16,600	16,600	16,200	59,551	967,703,750
07/03/2019	16,600	-0.50 ▼	-3.01	17,150	16,900	16,600	121,379	2,014,891,400
06/03/2019	17,150	0.30 ▲	1.75	16,850	17,150	16,700	121,949	2,091,425,350
05/03/2019	16,850	-0.30 ▼	-1.78	17,150	17,250	16,850	191,150	3,220,877,500
04/03/2019	17,150	0.70 ▲	4.08	16,450	17,250	16,800	235,256	4,034,640,400
01/03/2019	16,450	0.30 ▲	1.82	16,150	16,500	16,150	69,194	1,138,241,300
28/02/2019	16,150	-0.40 ▼	-2.48	16,500	16,600	16,100	126,458	2,042,296,700
27/02/2019	16,500	0.10 ▲	0.61	16,350	16,750	16,450	141,382	2,332,803,000
26/02/2019	16,350	0.10 ▲	0.61	16,250	16,500	16,150	85,550	1,398,742,500
25/02/2019	16,250	-0.20 ▼	-1.23	16,450	16,550	16,250	147,110	2,390,537,500
22/02/2019	16,450	-0.10 ▼	-0.61	16,500	16,650	16,350	93,992	1,546,168,400
21/02/2019	16,500	-0.30 ▼	-1.82	16,750	16,850	16,450	103,466	1,707,189,000
20/02/2019	16,750	0.10 ▲	0.60	16,700	16,900	16,650	59,386	994,715,500
19/02/2019	16,700	0.00 ■■	0.00	16,700	17,200	16,650	157,426	2,629,014,200
18/02/2019	16,700	0.10 ▲	0.60	16,650	16,900	16,600	90,263	1,507,392,100
15/02/2019	16,650	-0.10 ▼	-0.60	16,700	16,950	16,550	100,719	1,676,971,350
14/02/2019	16,700	-0.10 ▼	-0.60	16,750	17,000	16,600	68,513	1,144,167,100
13/02/2019	16,750	0.00 ■■	0.00	16,750	17,150	16,750	178,815	2,995,151,250
12/02/2019	16,750	0.70 ▲	4.18	16,050	16,850	16,150	211,775	3,547,231,250
11/02/2019	16,050	0.30 ▲	1.87	15,750	16,100	15,800	34,280	550,194,000
01/02/2019	15,750	0.10 ▲	0.63	15,650	15,850	15,600	31,236	491,967,000
31/01/2019	15,650	-0.40 ▼	-2.56	16,050	16,200	15,650	74,152	1,160,478,800
30/01/2019	16,050	0.00 ■■	0.00	16,050	16,050	15,900	39,599	635,563,950
29/01/2019	16,050	0.30 ▲	1.87	15,800	16,100	15,700	46,775	750,738,750
28/01/2019	15,800	0.20 ▲	1.27	15,650	16,000	15,650	30,596	483,416,800
25/01/2019	15,650	-0.20 ▼	-1.28	15,850	15,900	15,600	76,126	1,191,371,900
24/01/2019	15,850	-0.20 ▼	-1.26	16,000	16,150	15,850	33,287,000	527,598,950,000
23/01/2019	16,000	-0.10 ▼	-0.63	16,100	16,200	15,900	100,367,000	1,605,872,000,000
22/01/2019	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	63,146,000	1,016,650,600,000
21/01/2019	16,200	0.25 ▲	1.54	15,950	16,200	15,800	706,590	11,446,758,000
18/01/2019	15,950	0.25 ▲	1.57	15,700	16,100	15,650	698,010	11,133,259,500
17/01/2019	15,700	-0.35 ▼	-2.23	16,050	16,100	15,700	851,710	13,371,847,000
16/01/2019	16,050	-0.30 ▼	-1.87	16,350	16,500	16,050	1,910,950	30,670,747,500
15/01/2019	16,350	0.35 ▲	2.14	16,000	16,400	15,950	1,913,730	31,289,485,500
14/01/2019	16,000	0.45 ▲	2.81	15,550	16,100	15,550	1,996,580	31,945,280,000
11/01/2019	15,550	0.25 ▲	1.61	15,300	15,550	15,300	1,212,870	18,860,128,500
10/01/2019	15,300	-0.05 ▼	-0.33	15,350	15,500	15,300	464,960	7,113,888,000
09/01/2019	15,350	-0.05 ▼	-0.33	15,400	15,500	15,250	285,720	4,385,802,000
08/01/2019	15,400	0.20 ▲	1.30	15,200	15,600	15,200	1,239,630	19,090,302,000
07/01/2019	15,200	-0.05 ▼	-0.33	15,200	15,500	15,100	402,340	6,115,568,000
04/01/2019	15,200	0.35 ▲	2.30	14,850	15,300	14,650	646,620	9,828,624,000
03/01/2019	14,850	-0.15 ▼	-1.01	15,000	15,400	14,800	1,106,600	16,433,010,000
02/01/2019	15,000	-0.50 ▼	-3.33	15,500	15,650	15,000	580,840	8,712,600,000
30/12/2018	15,500	0.30 ▲	1.94	15,200	16,000	15,000	3,848,030	59,644,465,000
28/12/2018	15,500	0.30 ▲	1.94	15,200	16,000	15,000	3,848,030	59,644,465,000
27/12/2018	15,200	0.70 ▲	4.61	14,500	15,200	14,700	1,515,510	23,035,752,000
26/12/2018	14,500	-0.60 ▼	-4.14	15,100	15,200	14,500	638,350	9,256,075,000
25/12/2018	15,100	-0.05 ▼	-0.33	15,150	15,100	14,250	2,195,490	33,151,899,000
24/12/2018	15,150	-0.30 ▼	-1.98	15,450	15,500	15,150	446,180	6,759,627,000
22/12/2018	15,450	0.25 ▲	1.62	15,200	15,450	15,050	736,670	11,381,551,500
21/12/2018	15,450	0.25 ▲	1.62	15,200	15,450	15,050	736,670	11,381,551,500
20/12/2018	15,200	0.10 ▲	0.66	15,100	15,400	15,100	712,020	10,822,704,000
19/12/2018	15,100	0.05 ▲	0.33	15,050	15,400	15,050	658,110	9,937,461,000
18/12/2018	15,050	-0.35 ▼	-2.33	15,400	15,400	14,700	1,909,400	28,736,470,000
17/12/2018	15,400	-0.50 ▼	-3.25	15,900	15,850	15,400	1,113,550	17,148,670,000
16/12/2018	15,900	-0.40 ▼	-2.52	16,300	16,350	15,850	1,317,490	20,948,091,000
14/12/2018	15,900	-0.40 ▼	-2.52	16,300	16,350	15,850	1,317,490	20,948,091,000
13/12/2018	16,300	0.35 ▲	2.15	15,950	16,450	15,950	2,013,890	32,826,407,000
12/12/2018	15,950	0.25 ▲	1.57	15,700	16,000	15,750	1,945,900	31,037,105,000
11/12/2018	15,700	0.35 ▲	2.23	15,350	15,750	15,300	1,703,690	26,747,933,000
10/12/2018	15,350	-0.15 ▼	-0.98	15,500	15,500	15,250	722,160	11,085,156,000
09/12/2018	15,500	0.40 ▲	2.58	15,100	15,750	15,250	2,192,930	33,990,415,000
07/12/2018	15,500	0.40 ▲	2.58	15,100	15,750	15,250	2,192,930	33,990,415,000
06/12/2018	15,100	-0.25 ▼	-1.66	15,350	15,500	15,000	1,426,320	21,537,432,000
05/12/2018	15,350	-0.10 ▼	-0.65	15,450	15,450	15,050	1,635,120	25,099,092,000
04/12/2018	15,450	-0.35 ▼	-2.27	15,800	15,850	15,450	1,285,730	19,864,528,500
03/12/2018	15,800	0.20 ▲	1.27	15,600	15,950	15,700	1,273,000	20,113,400,000
30/11/2018	15,600	0.20 ▲	1.28	15,400	15,600	15,300	1,330,190	20,750,964,000
29/11/2018	15,400	0.05 ▲	0.32	15,350	15,600	15,300	1,119,700	17,243,380,000
28/11/2018	15,350	0.05 ▲	0.33	15,300	15,450	15,200	905,990	13,906,946,500
27/11/2018	15,300	-0.05 ▼	-0.33	15,300	15,400	15,200	1,289,020	19,722,006,000
26/11/2018	15,300	-0.10 ▼	-0.65	15,400	15,350	15,200	611,080	9,349,524,000
25/11/2018	15,400	-0.20 ▼	-1.30	15,400	15,500	15,100	772,920	11,902,968,000
23/11/2018	15,400	-0.20 ▼	-1.30	15,400	15,500	15,100	772,920	11,902,968,000
22/11/2018	15,400	0.10 ▲	0.65	15,400	15,650	15,300	837,390	12,895,806,000
21/11/2018	15,400	0.20 ▲	1.30	15,200	15,550	14,850	1,090,450	16,792,930,000
20/11/2018	15,200	-0.20 ▼	-1.32	15,400	15,400	15,150	625,260	9,503,952,000
19/11/2018	15,400	0.95 ▲	6.17	14,450	15,400	14,550	1,075,710	16,565,934,000
16/11/2018	14,450	0.20 ▲	1.38	14,250	14,600	14,300	734,580	10,614,681,000
15/11/2018	14,250	-0.05 ▼	-0.35	14,300	14,500	14,100	562,910	8,021,467,500
14/11/2018	14,300	0.05 ▲	0.35	14,250	14,550	14,250	477,000	6,821,100,000
13/11/2018	14,250	0.05 ▲	0.35	14,250	14,550	14,050	885,810	12,622,792,500
12/11/2018	14,250	0.05 ▲	0.35	14,200	14,500	14,050	750,960	10,701,180,000
09/11/2018	14,200	-0.30 ▼	-2.11	14,500	14,700	14,200	416,080	5,908,336,000
08/11/2018	14,500	0.10 ▲	0.69	14,400	14,800	14,450	289,610	4,199,345,000
07/11/2018	14,400	-0.35 ▼	-2.43	14,750	14,750	14,200	513,590	7,395,696,000
06/11/2018	14,750	0.25 ▲	1.69	14,500	14,950	14,600	976,720	14,406,620,000
05/11/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,150	462,510	6,706,395,000
02/11/2018	14,300	0.40 ▲	2.80	13,900	14,400	14,000	601,390	8,599,877,000
01/11/2018	13,900	-0.30 ▼	-2.16	14,200	14,350	13,900	700,930	9,742,927,000
31/10/2018	14,200	0.55 ▲	3.87	13,650	14,200	13,750	790,110	11,219,562,000
30/10/2018	13,650	-0.10 ▼	-0.73	13,750	14,000	13,200	836,340	11,416,041,000
29/10/2018	13,750	-0.25 ▼	-1.82	14,000	14,200	13,700	917,090	12,609,987,500
28/10/2018	14,000	-0.55 ▼	-3.93	14,550	14,850	14,000	895,590	12,538,260,000
26/10/2018	14,000	-0.55 ▼	-3.93	14,550	14,850	14,000	895,590	12,538,260,000
25/10/2018	14,550	0.20 ▲	1.37	14,350	14,550	13,500	1,517,540	22,080,207,000
24/10/2018	14,350	-0.85 ▼	-5.92	15,200	15,200	14,350	1,265,460	18,159,351,000
23/10/2018	15,200	-0.15 ▼	-0.99	15,350	15,300	14,400	1,906,270	28,975,304,000
22/10/2018	15,350	-1.15 ▼	-7.49	16,500	16,600	15,350	7,334,150	112,579,202,500
21/10/2018	16,500	-0.10 ▼	-0.61	16,600	16,600	16,100	1,283,640	21,180,060,000
19/10/2018	16,500	-0.10 ▼	-0.61	16,600	16,600	16,100	1,283,640	21,180,060,000
18/10/2018	16,600	-0.10 ▼	-0.60	16,700	16,700	16,500	865,300	14,363,980,000
17/10/2018	16,700	0.30 ▲	1.80	16,400	16,800	16,500	1,104,280	18,441,476,000
16/10/2018	16,400	0.25 ▲	1.52	16,150	16,500	16,050	1,996,370	32,740,468,000
15/10/2018	16,150	-0.35 ▼	-2.17	16,500	16,500	16,100	958,320	15,476,868,000
14/10/2018	16,500	0.15 ▲	0.91	16,350	16,650	15,750	1,240,530	20,468,745,000
12/10/2018	16,500	0.15 ▲	0.91	16,350	16,650	15,750	1,240,530	20,468,745,000
11/10/2018	16,350	-1.20 ▼	-7.34	17,550	17,000	16,350	6,901,570	112,840,669,500
10/10/2018	17,550	-0.30 ▼	-1.71	17,850	18,000	17,550	1,476,310	25,909,240,500
09/10/2018	17,850	0.05 ▲	0.28	17,800	18,000	17,750	2,863,320	51,110,262,000
08/10/2018	17,800	0.10 ▲	0.56	17,800	18,200	17,500	3,366,990	59,932,422,000
07/10/2018	17,800	-0.20 ▼	-1.12	18,000	18,150	17,700	1,902,650	33,867,170,000
05/10/2018	17,800	-0.20 ▼	-1.12	18,000	18,150	17,700	1,902,650	33,867,170,000
04/10/2018	18,000	0.40 ▲	2.22	17,600	18,000	17,600	1,304,560	23,482,080,000
03/10/2018	17,600	0.20 ▲	1.14	17,400	17,800	17,400	987,810	17,385,456,000
02/10/2018	17,400	-0.05 ▼	-0.29	17,450	17,700	17,250	1,167,700	20,317,980,000
01/10/2018	17,450	-0.30 ▼	-1.72	17,750	17,800	17,300	2,019,540	35,240,973,000
30/09/2018	17,750	-0.30 ▼	-1.69	18,050	18,100	17,750	2,019,590	35,847,722,500
28/09/2018	17,750	-0.30 ▼	-1.69	18,050	18,100	17,750	2,019,590	35,847,722,500
27/09/2018	18,050	0.10 ▲	0.55	17,950	18,100	17,850	1,415,180	25,543,999,000
26/09/2018	17,950	0.05 ▲	0.28	17,950	18,350	17,950	2,331,850	41,856,707,500
25/09/2018	17,950	0.30 ▲	1.67	17,650	18,350	17,500	2,965,510	53,230,904,500
24/09/2018	17,650	-0.05 ▼	-0.28	17,700	18,000	17,500	2,067,020	36,482,903,000
21/09/2018	17,700	0.05 ▲	0.28	17,650	17,800	17,300	2,304,770	40,794,429,000
20/09/2018	17,650	0.70 ▲	3.97	16,950	17,700	17,000	2,648,540	46,746,731,000
19/09/2018	16,950	0.10 ▲	0.59	16,850	17,400	16,800	2,806,830	47,575,768,500
18/09/2018	16,850	0.15 ▲	0.89	16,700	16,850	16,350	1,784,550	30,069,667,500
17/09/2018	16,700	-0.40 ▼	-2.40	17,100	17,000	16,700	784,500	13,101,150,000
14/09/2018	17,100	-0.15 ▼	-0.88	17,100	17,250	16,800	1,023,380	17,499,798,000
13/09/2018	17,100	0.10 ▲	0.58	17,000	17,200	16,950	633,830	10,838,493,000
12/09/2018	17,000	0.30 ▲	1.76	16,700	17,250	16,750	1,592,330	27,069,610,000
11/09/2018	16,700	0.40 ▲	2.40	16,300	16,700	16,200	1,687,080	28,174,236,000
10/09/2018	16,300	-0.40 ▼	-2.45	16,700	16,900	16,200	1,405,240	22,905,412,000
07/09/2018	16,700	0.20 ▲	1.20	16,500	16,800	16,400	679,850	11,353,495,000
06/09/2018	16,500	-0.25 ▼	-1.52	16,750	17,000	16,500	958,240	15,810,960,000
05/09/2018	16,750	-0.40 ▼	-2.39	17,150	17,250	16,750	1,639,130	27,455,427,500
04/09/2018	17,150	-0.30 ▼	-1.75	17,450	17,850	17,150	1,072,250	18,389,087,500
03/09/2018	17,450	0.25 ▲	1.43	17,200	17,850	17,250	1,861,800	32,488,410,000
31/08/2018	17,450	0.25 ▲	1.43	17,200	17,850	17,250	1,861,800	32,488,410,000
30/08/2018	17,200	0.10 ▲	0.58	17,100	17,300	16,950	1,144,140	19,679,208,000
29/08/2018	17,100	0.20 ▲	1.17	16,900	17,300	16,800	1,342,500	22,956,750,000
28/08/2018	16,900	-0.10 ▼	-0.59	17,000	17,200	16,850	1,160,720	19,616,168,000
27/08/2018	17,000	-0.10 ▼	-0.59	17,100	17,550	16,900	1,460,270	24,824,590,000
24/08/2018	17,100	0.45 ▲	2.63	16,650	17,400	16,500	1,550,180	26,508,078,000
23/08/2018	16,650	-0.25 ▼	-1.50	16,900	16,950	16,650	1,083,800	18,045,270,000
22/08/2018	16,900	0.20 ▲	1.18	16,700	17,250	16,650	1,590,470	26,878,943,000
21/08/2018	16,700	0.10 ▲	0.60	16,600	16,900	16,500	1,396,440	23,320,548,000
20/08/2018	16,600	0.75 ▲	4.52	15,850	16,800	15,800	3,190,220	52,957,652,000
17/08/2018	15,850	0.55 ▲	3.47	15,300	15,900	15,400	1,195,940	18,955,649,000
16/08/2018	15,300	-0.10 ▼	-0.65	15,400	15,450	15,000	762,080	11,659,824,000
15/08/2018	15,400	-0.30 ▼	-1.95	15,700	15,750	15,400	1,092,560	16,825,424,000
14/08/2018	15,700	0.10 ▲	0.64	15,600	16,000	15,700	1,250,210	19,628,297,000
13/08/2018	16,500	0.05 ▲	0.30	16,450	16,950	16,400	1,699,830	28,047,195,000
10/08/2018	16,450	-0.15 ▼	-0.91	16,600	16,700	16,350	1,224,940	20,150,263,000
09/08/2018	16,600	0.90 ▲	5.42	15,700	16,750	15,550	2,340,880	38,858,608,000
08/08/2018	15,700	0.30 ▲	1.91	15,400	15,750	15,200	1,006,270	15,798,439,000
07/08/2018	15,400	-0.40 ▼	-2.60	15,800	15,950	15,400	959,190	14,771,526,000
06/08/2018	15,800	-0.20 ▼	-1.27	16,000	16,350	15,800	1,379,150	21,790,570,000
03/08/2018	16,000	0.10 ▲	0.63	16,000	16,350	16,000	919,250	14,708,000,000
02/08/2018	16,000	-0.15 ▼	-0.94	16,150	16,150	15,550	1,135,180	18,162,880,000
01/08/2018	16,150	0.15 ▲	0.93	16,000	16,300	15,900	1,613,470	26,057,540,500
31/07/2018	16,000	-0.20 ▼	-1.25	16,200	16,600	16,000	1,237,610	19,801,760,000
30/07/2018	16,200	0.40 ▲	2.47	15,800	16,400	15,800	1,777,310	28,792,422,000
29/07/2018	15,800	0.80 ▲	5.06	15,000	16,000	15,000	1,853,350	29,282,930,000
27/07/2018	15,800	0.80 ▲	5.06	15,000	16,000	15,000	1,853,350	29,282,930,000
26/07/2018	15,000	0.45 ▲	3.00	14,550	15,150	14,600	1,475,540	22,133,100,000
25/07/2018	14,550	-1.05 ▼	-7.22	15,600	15,600	14,550	2,108,000	30,671,400,000
24/07/2018	15,600	-0.75 ▼	-4.81	15,600	15,600	14,600	3,821,450	59,614,620,000
23/07/2018	15,600	-0.70 ▼	-4.49	16,300	16,300	15,500	2,395,280	37,366,368,000
22/07/2018	16,300	-0.10 ▼	-0.61	16,400	16,350	15,750	1,836,380	29,932,994,000
20/07/2018	16,300	-0.10 ▼	-0.61	16,400	16,350	15,750	1,836,380	29,932,994,000
19/07/2018	16,400	0.95 ▲	5.79	15,450	16,400	15,500	2,343,330	38,430,612,000
18/07/2018	15,450	1.00 ▲	6.47	14,450	15,450	14,600	6,290,100	97,182,045,000
17/07/2018	14,450	0.05 ▲	0.35	14,400	14,450	14,150	1,475,310	21,318,229,500
16/07/2018	14,400	-0.10 ▼	-0.69	14,500	14,700	14,200	1,338,790	19,278,576,000
15/07/2018	14,500	0.30 ▲	2.07	14,200	14,550	14,250	1,453,550	21,076,475,000
13/07/2018	14,500	0.30 ▲	2.07	14,200	14,550	14,250	1,453,550	21,076,475,000
12/07/2018	14,200	0.50 ▲	3.52	13,700	14,200	13,650	1,780,470	25,282,674,000
11/07/2018	13,700	-0.30 ▼	-2.19	14,000	13,700	13,050	3,233,510	44,299,087,000
10/07/2018	14,000	-0.10 ▼	-0.71	14,100	14,400	14,000	811,500	11,361,000,000
09/07/2018	14,100	-0.50 ▼	-3.55	14,600	14,900	14,000	987,200	13,919,520,000
08/07/2018	14,600	0.85 ▲	5.82	13,750	14,650	13,500	1,711,810	24,992,426,000
06/07/2018	14,600	0.85 ▲	5.82	13,750	14,650	13,500	1,711,810	24,992,426,000
05/07/2018	13,750	-0.75 ▼	-5.45	14,500	15,300	13,600	1,886,790	25,943,362,500
04/07/2018	14,500	-0.95 ▼	-6.55	15,450	15,500	14,400	3,357,080	48,677,660,000
03/07/2018	15,450	-1.15 ▼	-7.44	16,600	16,700	15,450	2,429,070	37,529,131,500
02/07/2018	16,600	-1.10 ▼	-6.63	17,700	17,700	16,500	1,499,550	24,892,530,000
01/07/2018	17,700	-0.60 ▼	-3.39	18,300	0	0	1,523,910	26,973,207,000
29/06/2018	17,700	-0.60 ▼	-3.39	18,300	18,200	17,500	1,523,910	26,973,207,000
28/06/2018	18,300	-0.80 ▼	-4.37	19,100	18,900	18,300	1,025,400	18,764,820,000
27/06/2018	19,100	-0.20 ▼	-1.05	19,300	19,600	18,800	1,253,710	23,945,861,000
26/06/2018	19,300	0.10 ▲	0.52	19,200	20,000	19,000	2,070,500	39,960,650,000
25/06/2018	19,200	1.25 ▲	6.51	17,950	19,200	18,100	1,994,310	38,290,752,000
22/06/2018	17,950	0.35 ▲	1.95	17,600	17,950	17,200	470,630	8,447,808,500
21/06/2018	17,600	-0.30 ▼	-1.70	17,900	18,100	17,450	302,950	5,331,920,000
20/06/2018	17,900	0.50 ▲	2.79	17,400	18,100	17,400	893,590	15,995,261,000
19/06/2018	17,400	-1.20 ▼	-6.90	18,600	18,100	17,300	3,233,760	56,267,424,000
18/06/2018	18,600	-0.85 ▼	-4.57	19,450	19,450	18,600	505,400	9,400,440,000
16/06/2018	19,450	0.35 ▲	1.80	19,100	19,450	18,950	521,160	10,136,562,000
15/06/2018	19,450	0.35 ▲	1.80	19,100	19,450	18,950	521,160	10,136,562,000
14/06/2018	19,100	0.05 ▲	0.26	19,050	19,500	18,950	398,930	7,619,563,000
13/06/2018	19,050	0.10 ▲	0.52	18,950	19,400	18,950	300,690	5,728,144,500
12/06/2018	18,950	-0.75 ▼	-3.96	19,700	19,700	18,500	1,071,950	20,313,452,500
11/06/2018	19,700	-0.60 ▼	-3.05	20,300	20,250	19,000	1,005,130	19,801,061,000
10/06/2018	20,300	-0.30 ▼	-1.48	20,600	20,600	20,150	675,770	13,718,131,000
08/06/2018	20,300	-0.30 ▼	-1.48	20,600	20,600	20,150	675,770	13,718,131,000
07/06/2018	20,600	-0.70 ▼	-3.40	21,300	21,200	20,500	1,276,620	26,298,372,000
06/06/2018	21,300	0.40 ▲	1.88	20,900	21,450	20,500	1,273,280	27,120,864,000
05/06/2018	20,900	0.60 ▲	2.87	20,300	20,900	20,000	1,452,440	30,355,996,000
04/06/2018	20,300	0.90 ▲	4.43	19,400	20,700	19,500	1,439,470	29,221,241,000
03/06/2018	19,400	0.70 ▲	3.61	18,700	19,400	18,700	1,437,640	27,890,216,000
01/06/2018	19,400	0.70 ▲	3.61	18,700	19,400	18,700	1,437,640	27,890,216,000
31/05/2018	18,700	0.05 ▲	0.27	18,650	19,400	18,700	806,370	15,079,119,000
30/05/2018	18,650	-0.90 ▼	-4.83	19,550	19,500	18,650	902,110	16,824,351,500
29/05/2018	19,550	0.25 ▲	1.28	19,300	19,600	17,950	3,694,710	72,231,580,500
28/05/2018	19,300	-1.40 ▼	-7.25	20,700	20,400	19,300	2,416,500	46,638,450,000
27/05/2018	20,700	-0.40 ▼	-1.93	21,100	21,200	20,700	1,695,400	35,094,780,000
25/05/2018	20,700	-0.40 ▼	-1.93	21,100	21,200	20,700	1,695,400	35,094,780,000
24/05/2018	21,100	-0.55 ▼	-2.61	21,650	21,800	21,100	477,230	10,069,553,000
23/05/2018	21,650	0.50 ▲	2.31	21,150	21,650	20,700	978,660	21,187,989,000
22/05/2018	21,150	-0.95 ▼	-4.49	22,100	22,300	20,650	1,914,690	40,495,693,500
21/05/2018	22,100	0.10 ▲	0.45	22,000	22,750	22,000	718,540	15,879,734,000
20/05/2018	22,000	-0.70 ▼	-3.18	22,700	22,900	21,550	947,920	20,854,240,000
18/05/2018	22,000	-0.70 ▼	-3.18	22,700	22,900	21,550	947,920	20,854,240,000
17/05/2018	22,700	-0.20 ▼	-0.88	22,900	23,350	22,700	780,340	17,713,718,000
16/05/2018	22,900	1.15 ▲	5.02	21,750	23,200	21,600	2,611,630	59,806,327,000
15/05/2018	21,750	0.20 ▲	0.92	21,550	22,300	21,300	1,260,530	27,416,527,500
14/05/2018	21,550	-0.10 ▼	-0.46	21,550	21,700	21,400	455,680	9,819,904,000
13/05/2018	21,550	-0.15 ▼	-0.70	21,700	21,800	21,500	497,950	10,730,822,500
11/05/2018	21,550	-0.15 ▼	-0.70	21,700	21,800	21,500	497,950	10,730,822,500
10/05/2018	21,700	0.15 ▲	0.69	21,550	21,850	21,300	951,780	20,653,626,000
09/05/2018	21,550	-0.45 ▼	-2.09	22,000	22,000	21,550	1,239,280	26,706,484,000
08/05/2018	22,000	-0.50 ▼	-2.27	22,500	22,650	22,000	570,190	12,544,180,000
07/05/2018	22,500	0.65 ▲	2.89	21,850	22,600	21,800	781,500	17,583,750,000
05/05/2018	21,850	-0.35 ▼	-1.60	22,200	22,400	21,850	1,029,750	22,500,037,500
04/05/2018	21,850	-0.35 ▼	-1.60	22,200	22,400	21,850	1,029,750	22,500,037,500
03/05/2018	22,200	-0.30 ▼	-1.35	22,500	22,250	21,650	1,168,130	25,932,486,000
02/05/2018	22,500	-0.50 ▼	-2.22	22,500	22,600	21,700	740,830	16,668,675,000
30/04/2018	22,500	0.40 ▲	1.78	22,100	22,500	21,500	953,640	21,456,900,000
27/04/2018	22,500	0.40 ▲	1.78	22,100	22,500	21,500	953,640	21,456,900,000
26/04/2018	22,100	0.10 ▲	0.45	22,000	22,100	21,200	1,292,600	28,566,460,000
25/04/2018	22,000	0.30 ▲	1.36	21,700	22,600	21,500	1,213,600	26,699,200,000
24/04/2018	22,000	0.30 ▲	1.36	21,700	22,600	21,500	1,213,600	26,699,200,000
23/04/2018	21,700	-1.50 ▼	-6.91	23,200	23,700	21,600	1,355,780	29,420,426,000
20/04/2018	23,200	1.50 ▲	6.47	21,700	23,200	21,300	1,666,210	38,656,072,000
19/04/2018	21,700	-1.20 ▼	-5.53	22,900	22,600	21,500	2,119,210	45,986,857,000
18/04/2018	22,900	-0.45 ▼	-1.97	23,350	23,650	22,850	1,234,080	28,260,432,000
13/04/2018	23,950	0.05 ▲	0.21	23,900	24,450	23,300	1,900,780	45,523,681,000
12/04/2018	23,900	0.80 ▲	3.35	23,100	24,000	23,100	2,356,000	56,308,400,000
11/04/2018	23,100	-1.40 ▼	-6.06	24,500	24,550	22,800	4,946,920	114,273,852,000
10/04/2018	24,500	-1.30 ▼	-5.31	25,800	25,900	24,450	4,183,430	102,494,035,000
09/04/2018	25,800	0.20 ▲	0.78	25,600	26,050	25,350	1,624,290	41,906,682,000
06/04/2018	25,600	0.10 ▲	0.39	25,500	26,200	24,900	2,559,610	65,526,016,000
05/04/2018	25,500	-0.60 ▼	-2.35	26,100	26,250	25,450	3,607,400	91,988,700,000
04/04/2018	26,100	-0.60 ▼	-2.30	26,700	26,950	26,000	1,486,900	38,808,090,000
03/04/2018	26,700	0.25 ▲	0.94	26,450	27,050	26,450	1,518,040	40,531,668,000
02/04/2018	26,450	0.75 ▲	2.84	25,700	26,450	25,850	2,301,400	60,872,030,000
30/03/2018	25,700	-0.30 ▼	-1.17	26,000	26,100	25,600	1,505,920	38,702,144,000
29/03/2018	26,000	0.50 ▲	1.92	25,500	26,350	25,500	3,118,560	81,082,560,000
28/03/2018	25,500	-1.55 ▼	-6.08	27,050	27,200	25,500	5,471,840	139,531,920,000
27/03/2018	27,050	-0.10 ▼	-0.37	27,150	27,800	27,050	1,962,070	53,073,993,500
26/03/2018	27,150	0.05 ▲	0.18	27,100	27,400	27,000	1,218,420	33,080,103,000
23/03/2018	27,100	-1.00 ▼	-3.69	28,100	27,750	26,900	4,031,930	109,265,303,000
22/03/2018	28,100	-0.35 ▼	-1.25	28,450	28,900	28,050	2,450,030	68,845,843,000
21/03/2018	28,450	0.55 ▲	1.93	27,900	28,450	28,000	4,566,830	129,926,313,500
20/03/2018	27,900	-0.20 ▼	-0.72	28,100	28,200	27,650	3,536,050	98,655,795,000
19/03/2018	28,100	0.50 ▲	1.78	27,500	28,900	27,500	3,895,260	109,456,806,000
16/03/2018	27,500	0.30 ▲	1.09	27,200	27,800	26,950	2,002,230	55,061,325,000
15/03/2018	27,200	-0.40 ▼	-1.47	27,600	28,000	26,900	3,312,930	90,111,696,000
14/03/2018	27,600	-0.40 ▼	-1.45	28,000	28,700	27,600	3,144,210	86,780,196,000
13/03/2018	28,000	0.40 ▲	1.43	27,600	28,200	27,500	2,037,890	57,060,920,000
12/03/2018	27,600	0.75 ▲	2.72	26,850	27,400	26,850	2,788,070	76,950,732,000
09/03/2018	26,900	0.05 ▲	0.19	26,850	27,400	26,850	2,708,890	72,869,141,000
08/03/2018	26,850	-0.45 ▼	-1.68	27,300	27,750	26,850	3,753,250	100,774,762,500
07/03/2018	27,300	-0.20 ▼	-0.73	27,500	28,200	26,600	4,636,250	126,569,625,000
06/03/2018	27,500	1.30 ▲	4.73	26,200	27,500	26,100	5,905,980	162,414,450,000
05/03/2018	26,200	-0.70 ▼	-2.67	26,900	27,600	26,200	4,587,870	120,202,194,000
02/03/2018	26,900	1.70 ▲	6.32	25,200	26,950	24,700	6,768,590	182,075,071,000
01/03/2018	25,200	1.40 ▲	5.56	23,800	25,450	23,400	7,535,680	189,899,136,000
28/02/2018	23,800	-0.05 ▼	-0.21	23,850	23,900	23,650	1,808,170	43,034,446,000
27/02/2018	23,850	-0.25 ▼	-1.05	24,100	24,300	23,500	3,081,900	73,503,315,000
26/02/2018	24,100	0.25 ▲	1.04	23,850	24,700	23,950	4,362,740	105,142,034,000
23/02/2018	23,850	0.40 ▲	1.68	23,450	23,850	23,300	1,042,550	24,864,817,500
22/02/2018	23,450	-0.35 ▼	-1.49	23,800	24,000	23,400	1,253,320	29,390,354,000
21/02/2018	23,800	0.05 ▲	0.21	23,750	24,450	23,600	1,616,910	38,482,458,000
14/02/2018	23,750	1.15 ▲	4.84	22,600	23,900	22,600	2,412,670	57,300,912,500
13/02/2018	23,750	1.15 ▲	4.84	22,600	23,900	22,600	2,412,670	57,300,912,500
12/02/2018	22,600	1.05 ▲	4.65	21,550	22,600	21,900	1,108,190	25,045,094,000
09/02/2018	21,550	-0.85 ▼	-3.94	22,400	21,750	20,900	3,522,000	75,899,100,000
08/02/2018	22,400	0.10 ▲	0.45	22,300	22,900	21,900	1,642,970	36,802,528,000
07/02/2018	22,300	0.05 ▲	0.22	22,250	22,350	21,500	2,586,270	57,673,821,000
06/02/2018	20,900	-1.35 ▼	-6.46	22,250	22,100	20,700	6,073,460	126,935,314,000
05/02/2018	22,250	-1.65 ▼	-7.42	23,900	23,700	22,250	3,966,060	88,244,835,000
02/02/2018	23,900	-0.20 ▼	-0.84	24,100	24,100	23,300	1,866,850	44,617,715,000
01/02/2018	24,100	1.45 ▲	6.02	22,650	24,200	23,200	4,758,970	114,691,177,000
31/01/2018	22,650	-1.70 ▼	-7.51	24,350	26,050	22,650	11,441,780	259,156,317,000
30/01/2018	24,350	1.55 ▲	6.37	22,800	24,350	22,200	6,763,820	164,699,017,000
29/01/2018	22,800	-0.10 ▼	-0.44	22,800	23,000	22,450	2,060,140	46,971,192,000
26/01/2018	22,800	-0.20 ▼	-0.88	23,000	23,500	22,800	3,233,700	73,728,360,000
25/01/2018	23,000	0.45 ▲	1.96	22,550	23,500	22,500	5,055,770	116,282,710,000
24/01/2018	17,600	-4.90 ▼	-27.84	22,500	22,750	22,250	6,583,430	115,868,368,000
22/01/2018	22,550	0.05 ▲	0.22	22,500	22,750	22,250	1,803,420	40,667,121,000
19/01/2018	22,500	-0.15 ▼	-0.67	22,650	23,150	22,500	2,534,480	57,025,800,000
18/01/2018	22,650	0.05 ▲	0.22	22,600	22,850	21,750	5,618,870	127,267,405,500
17/01/2018	22,600	-0.90 ▼	-3.98	23,500	23,500	22,600	3,315,830	74,937,758,000
16/01/2018	23,500	-0.15 ▼	-0.64	23,500	23,900	23,000	2,008,940	47,210,090,000
15/01/2018	23,500	0.30 ▲	1.28	23,200	23,800	23,100	3,059,400	71,895,900,000
12/01/2018	23,200	-0.50 ▼	-2.16	23,700	24,500	23,000	3,958,000	91,825,600,000
11/01/2018	23,700	-0.10 ▼	-0.42	23,800	23,900	23,450	2,411,000	57,140,700,000
10/01/2018	23,800	-0.10 ▼	-0.42	23,800	24,300	23,450	2,945,650	70,106,470,000
09/01/2018	23,800	0.80 ▲	3.36	23,000	23,900	22,800	3,299,510	78,528,338,000
08/01/2018	23,000	0.20 ▲	0.87	22,800	23,400	22,600	4,018,670	92,429,410,000
05/01/2018	22,800	0.05 ▲	0.22	22,800	23,650	22,500	2,875,060	65,551,368,000
04/01/2018	22,800	1.20 ▲	5.26	21,600	23,100	21,750	3,965,060	90,403,368,000
03/01/2018	21,600	0.80 ▲	3.70	20,800	21,800	20,800	3,305,720	71,403,552,000
02/01/2018	20,800	0.20 ▲	0.96	20,600	20,850	20,600	883,360	18,373,888,000
01/01/2018	20,600	0.20 ▲	0.97	20,400	20,850	20,350	1,724,040	35,515,224,000
29/12/2017	20,600	0.20 ▲	0.97	20,400	20,850	20,350	1,724,040	35,515,224,000
28/12/2017	20,400	0.15 ▲	0.74	20,250	20,550	19,950	2,305,980	47,041,992,000
27/12/2017	20,250	0.10 ▲	0.49	20,250	20,500	20,200	948,420	19,205,505,000
26/12/2017	20,250	-0.15 ▼	-0.74	20,400	20,550	20,200	1,222,600	24,757,650,000
25/12/2017	20,400	-0.50 ▼	-2.45	20,900	21,200	20,400	1,708,180	34,846,872,000
24/12/2017	20,900	-0.65 ▼	-3.11	21,550	21,350	20,850	1,311,520	27,410,768,000
22/12/2017	20,900	-0.65 ▼	-3.11	21,550	21,350	20,850	1,311,520	27,410,768,000
21/12/2017	21,550	0.55 ▲	2.55	21,000	21,550	20,900	1,251,510	26,970,040,500
20/12/2017	21,000	0.50 ▲	2.38	20,500	21,300	20,450	1,658,860	34,836,060,000
19/12/2017	21,000	-0.40 ▼	-1.90	21,400	21,550	21,000	2,151,270	45,176,670,000
18/12/2017	21,450	0.05 ▲	0.23	21,400	21,550	21,400	105,080	2,253,966,000
17/12/2017	21,400	0.05 ▲	0.23	21,350	21,800	21,250	1,687,610	36,114,854,000
15/12/2017	21,350	-0.05 ▼	-0.23	21,350	21,600	21,250	936,520	19,994,702,000
14/12/2017	21,350	0.35 ▲	1.64	21,000	21,800	21,000	1,647,010	35,163,663,500
13/12/2017	21,000	-0.10 ▼	-0.48	21,100	21,400	20,000	4,193,710	88,067,910,000
12/12/2017	21,000	-0.10 ▼	-0.48	21,100	21,400	21,000	181,110	3,803,310,000
11/12/2017	20,650	-0.35 ▼	-1.69	21,000	21,000	20,400	383,070	7,910,395,500
10/12/2017	21,000	0.60 ▲	2.86	20,400	21,300	20,600	4,867,660	102,220,860,000
08/12/2017	20,400	0.75 ▲	3.68	19,650	20,500	19,600	1,637,630	33,407,652,000
07/12/2017	20,400	0.65 ▲	3.19	19,650	20,500	19,600	1,555,590	31,734,036,000
05/12/2017	20,000	-1.00 ▼	-4.76	21,000	21,000	20,000	4,032,090	80,641,800,000
04/12/2017	21,000	0.35 ▲	1.69	20,800	21,200	20,650	3,585,410	75,293,610,000
01/12/2017	20,650	0.75 ▲	3.77	19,700	20,800	19,400	6,597,890	136,246,428,500
30/11/2017	19,900	-0.65 ▼	-3.16	20,700	21,550	19,800	4,459,310	88,740,269,000
29/11/2017	20,550	1.30 ▲	6.75	20,000	20,550	19,300	6,369,270	130,888,498,500
28/11/2017	19,250	1.25 ▲	6.94	18,200	19,250	17,700	128,443,910	2,472,545,267,500
27/11/2017	18,000	0.40 ▲	2.27	18,400	18,800	18,000	4,936,910	88,864,380,000
24/11/2017	17,600	0.35 ▲	2.03	17,450	17,800	17,300	6,583,430	115,868,368,000
23/11/2017	17,250	0.25 ▲	1.47	17,100	18,000	17,000	6,213,470	107,182,357,500
22/11/2017	17,000	0.40 ▲	2.41	16,500	17,200	16,500	4,819,290	81,927,930,000
21/11/2017	16,600	0.35 ▲	2.15	16,250	16,800	16,250	4,356,870	72,324,042,000
20/11/2017	16,250	-0.05 ▼	-0.31	16,500	16,500	16,100	1,671,410	27,160,412,500
17/11/2017	16,300	-0.40 ▼	-2.40	16,950	16,950	16,250	2,052,980	33,463,574,000
16/11/2017	16,700	0.70 ▲	4.38	16,200	16,700	16,100	3,166,560	52,881,552,000
15/11/2017	16,000	-0.75 ▼	-4.48	17,000	17,400	16,000	7,966,760	127,468,160,000
14/11/2017	16,750	0.10 ▲	0.60	16,700	17,300	16,500	4,131,680	69,205,640,000
13/11/2017	16,650	0.10 ▲	0.60	16,800	17,100	16,450	2,386,740	39,739,221,000
10/11/2017	16,550	0.55 ▲	3.44	16,000	17,000	15,900	3,067,560	50,768,118,000
09/11/2017	16,000	0.80 ▲	5.26	15,200	16,200	15,150	3,001,240	48,019,840,000
08/11/2017	15,200	0.20 ▲	1.33	14,800	15,200	14,750	430,270	6,540,104,000
07/11/2017	15,000	0.10 ▲	0.67	14,800	15,000	14,650	589,310	8,839,650,000
06/11/2017	14,900	-0.20 ▼	-1.32	15,100	15,200	14,850	419,550	6,251,295,000
03/11/2017	15,100	0.45 ▲	3.07	14,750	15,200	14,200	1,964,510	29,664,101,000
02/11/2017	14,650	-1.05 ▼	-6.69	15,700	15,700	14,650	3,136,080	45,943,572,000
01/11/2017	15,700	-0.10 ▼	-0.63	15,800	15,900	15,700	328,670	5,160,119,000
31/10/2017	15,800	0.00 ■■	0.00	15,800	15,900	15,700	243,740	3,851,092,000
30/10/2017	15,800	-0.45 ▼	-2.77	16,100	16,100	15,750	601,700	9,506,860,000
27/10/2017	16,250	0.15 ▲	0.93	16,050	16,250	16,050	624,830	10,153,487,500
26/10/2017	16,100	-0.05 ▼	-0.31	16,150	16,250	16,050	463,010	7,454,461,000
25/10/2017	16,150	0.00 ■■	0.00	16,150	16,250	16,100	596,930	9,640,419,500
24/10/2017	16,150	0.15 ▲	0.94	16,000	16,200	16,000	549,430	8,873,294,500
23/10/2017	16,000	-0.20 ▼	-1.23	16,200	16,200	15,950	949,850	15,197,600,000
20/10/2017	16,200	0.10 ▲	0.62	16,200	16,400	16,100	644,230	10,436,526,000
19/10/2017	16,100	0.10 ▲	0.63	16,000	16,200	15,850	943,150	15,184,715,000
18/10/2017	16,000	-0.40 ▼	-2.44	16,350	16,450	16,000	2,053,000	32,848,000,000
17/10/2017	16,400	0.10 ▲	0.61	16,400	16,500	16,350	1,388,540	22,772,056,000
16/10/2017	16,300	0.10 ▲	0.62	16,300	16,550	16,200	987,170	16,090,871,000
13/10/2017	16,200	0.05 ▲	0.31	16,200	16,300	16,000	718,010	11,631,762,000
12/10/2017	16,150	-0.30 ▼	-1.82	16,450	16,500	16,150	793,070	12,808,080,500
11/10/2017	16,450	-0.05 ▼	-0.30	16,500	16,750	16,350	1,272,710	20,936,079,500
10/10/2017	16,500	0.40 ▲	2.48	16,050	16,700	15,900	1,939,760	32,006,040,000
09/10/2017	16,100	0.15 ▲	0.94	15,950	16,100	15,950	632,570	10,184,377,000
06/10/2017	15,950	0.00 ■■	0.00	16,000	16,100	15,850	356,420	5,684,899,000
05/10/2017	15,950	0.15 ▲	0.95	15,800	16,300	15,800	1,988,370	31,714,501,500
04/10/2017	15,800	0.00 ■■	0.00	15,650	15,900	15,650	285,780	4,515,324,000
03/10/2017	15,800	0.00 ■■	0.00	15,800	15,800	15,600	888,800	14,043,040,000
02/10/2017	15,800	-0.10 ▼	-0.63	15,900	16,100	15,700	725,520	11,463,216,000
29/09/2017	15,900	0.05 ▲	0.32	15,850	15,950	15,800	641,690	10,202,871,000
28/09/2017	15,850	0.00 ■■	0.00	15,800	16,000	15,700	1,360,300	21,560,755,000
27/09/2017	15,850	-0.30 ▼	-1.86	16,150	16,400	15,850	1,319,450	20,913,282,500
26/09/2017	16,150	0.00 ■■	0.00	16,150	16,400	16,000	1,090,640	17,613,836,000
25/09/2017	16,150	0.25 ▲	1.57	15,900	16,650	15,850	4,261,670	68,825,970,500
22/09/2017	15,900	0.10 ▲	0.63	15,700	15,900	15,700	405,860	6,453,174,000
21/09/2017	15,800	-0.10 ▼	-0.63	16,000	16,000	15,700	225,880	3,568,904,000
20/09/2017	15,900	0.20 ▲	1.27	15,750	15,900	15,700	261,180	4,152,762,000
19/09/2017	15,700	-0.20 ▼	-1.26	15,800	15,950	15,700	350,720	5,506,304,000
18/09/2017	15,900	0.35 ▲	2.25	15,600	16,000	15,500	1,051,200	16,714,080,000
15/09/2017	15,550	0.00 ■■	0.00	15,500	15,600	15,500	382,070	5,941,188,500
14/09/2017	15,550	0.05 ▲	0.32	15,500	15,700	15,500	440,730	6,853,351,500
13/09/2017	15,500	0.00 ■■	0.00	15,500	15,650	15,400	220,030	3,410,465,000
12/09/2017	15,500	-0.10 ▼	-0.64	15,450	15,700	15,150	897,110	13,905,205,000
11/09/2017	15,600	-0.10 ▼	-0.64	15,500	15,800	15,450	404,070	6,303,492,000
08/09/2017	15,700	0.10 ▲	0.64	15,600	15,800	15,450	312,750	4,910,175,000
07/09/2017	15,600	-0.20 ▼	-1.27	15,650	15,800	15,600	550,790	8,592,324,000
06/09/2017	15,800	0.00 ■■	0.00	15,800	15,800	15,700	619,440	9,787,152,000
05/09/2017	15,800	-0.20 ▼	-1.25	16,000	16,000	15,700	437,660	6,915,028,000
01/09/2017	16,000	0.40 ▲	2.56	15,600	16,000	15,600	914,480	14,631,680,000
31/08/2017	15,600	0.00 ■■	0.00	15,500	15,650	15,500	706,260	11,017,656,000
30/08/2017	15,600	-0.30 ▼	-1.89	15,800	15,900	15,600	565,140	8,816,184,000
29/08/2017	15,900	0.00 ■■	0.00	15,900	16,000	15,750	636,110	10,114,149,000
28/08/2017	15,900	0.35 ▲	2.25	15,550	16,250	15,400	1,115,320	17,733,588,000
25/08/2017	15,550	0.15 ▲	0.97	15,450	15,750	15,300	795,690	12,372,979,500
24/08/2017	15,400	0.00 ■■	0.00	15,400	15,600	15,250	926,120	14,262,248,000
23/08/2017	15,400	-0.20 ▼	-1.28	15,600	15,750	15,400	706,540	10,880,716,000
22/08/2017	15,600	-0.20 ▼	-1.27	15,800	15,950	15,500	1,004,930	15,676,908,000
21/08/2017	15,800	0.00 ■■	0.00	15,800	16,100	15,750	798,700	12,619,460,000
18/08/2017	15,800	0.00 ■■	0.00	15,750	16,100	15,750	665,860	10,520,588,000
17/08/2017	15,800	-0.20 ▼	-1.25	16,100	16,350	15,700	955,810	15,101,798,000
16/08/2017	16,000	0.00 ■■	0.00	16,000	16,250	15,650	1,196,400	19,142,400,000
15/08/2017	16,000	-0.65 ▼	-3.90	16,700	16,850	16,000	1,602,260	25,636,160,000
14/08/2017	16,650	0.95 ▲	6.05	15,700	16,650	15,700	1,784,290	29,708,428,500
11/08/2017	15,700	0.05 ▲	0.32	15,650	15,900	15,450	499,420	7,840,894,000
10/08/2017	15,650	0.15 ▲	0.97	15,500	15,650	15,350	501,750	7,852,387,500
09/08/2017	15,500	-0.80 ▼	-4.91	16,000	16,200	15,400	1,990,020	30,845,310,000
08/08/2017	16,300	-0.25 ▼	-1.51	16,550	16,550	15,900	674,940	11,001,522,000
07/08/2017	16,550	0.95 ▲	6.09	15,600	16,650	15,600	2,953,490	48,880,259,500
04/08/2017	15,600	0.50 ▲	3.31	15,000	15,800	15,000	1,652,000	25,771,200,000
03/08/2017	15,100	0.00 ■■	0.00	15,000	15,150	14,900	424,790	6,414,329,000
02/08/2017	15,100	0.10 ▲	0.67	15,000	15,200	14,700	402,680	6,080,468,000
01/08/2017	15,000	0.00 ■■	0.00	15,000	15,100	14,950	482,350	7,235,250,000
31/07/2017	15,000	-0.20 ▼	-1.32	15,300	15,300	15,000	676,320	10,144,800,000
28/07/2017	15,200	0.20 ▲	1.33	14,800	15,400	14,600	822,190	12,497,288,000
27/07/2017	15,000	-0.05 ▼	-0.33	15,100	15,200	14,850	552,690	8,290,350,000
26/07/2017	15,050	0.15 ▲	1.01	14,900	15,300	14,850	437,520	6,584,676,000
25/07/2017	14,900	0.65 ▲	4.56	14,050	14,900	14,050	564,060	8,404,494,000
24/07/2017	14,250	-0.15 ▼	-1.04	14,000	14,500	13,900	646,330	9,210,202,500
21/07/2017	14,400	-0.65 ▼	-4.32	15,000	15,050	14,200	1,504,430	21,663,792,000
20/07/2017	15,050	-0.10 ▼	-0.66	15,150	15,150	15,000	583,580	8,782,879,000
19/07/2017	15,150	-0.05 ▼	-0.33	15,100	15,300	15,000	506,130	7,667,869,500
18/07/2017	15,200	0.00 ■■	0.00	15,100	15,350	15,100	712,930	10,836,536,000
17/07/2017	15,200	0.15 ▲	1.00	14,900	15,450	14,900	1,099,050	16,705,560,000
14/07/2017	15,050	-0.05 ▼	-0.33	15,100	15,200	15,000	675,710	10,169,435,500
13/07/2017	15,100	0.05 ▲	0.33	15,000	15,350	14,950	948,680	14,325,068,000
12/07/2017	15,050	-0.35 ▼	-2.27	15,500	15,500	15,000	1,480,160	22,276,408,000
11/07/2017	15,400	-0.10 ▼	-0.65	15,500	15,650	15,000	750,280	11,554,312,000
10/07/2017	15,500	0.10 ▲	0.65	15,300	15,500	14,800	1,616,450	25,054,975,000
07/07/2017	15,400	-0.55 ▼	-3.45	15,950	15,950	15,000	1,352,550	20,829,270,000
06/07/2017	15,950	0.20 ▲	1.27	15,750	16,100	15,750	871,840	13,905,848,000
05/07/2017	15,750	0.10 ▲	0.64	15,600	16,100	15,400	958,830	15,101,572,500
04/07/2017	15,650	-0.15 ▼	-0.95	15,600	15,700	15,400	965,770	15,114,300,500
03/07/2017	15,800	0.20 ▲	1.28	15,450	15,850	15,350	742,790	11,736,082,000
30/06/2017	15,600	0.00 ■■	0.00	15,700	15,950	15,350	954,150	14,884,740,000
29/06/2017	15,600	1.00 ▲	6.85	14,900	15,600	14,900	2,896,350	45,183,060,000
28/06/2017	14,600	0.25 ▲	1.74	14,300	14,700	14,300	1,500,070	21,901,022,000
27/06/2017	14,350	0.20 ▲	1.41	14,150	14,700	14,100	1,078,330	15,474,035,500
26/06/2017	14,150	-0.10 ▼	-0.70	14,250	14,400	14,100	753,190	10,657,638,500
23/06/2017	14,250	0.15 ▲	1.06	14,050	14,600	13,900	1,099,470	15,667,447,500
22/06/2017	14,100	-0.15 ▼	-1.05	14,250	14,500	14,050	1,503,510	21,199,491,000
21/06/2017	14,250	-0.35 ▼	-2.40	14,600	14,600	14,100	830,660	11,836,905,000
20/06/2017	14,600	0.30 ▲	2.10	14,600	14,900	14,450	1,399,600	20,434,160,000
19/06/2017	14,300	0.10 ▲	0.70	14,200	14,350	14,200	603,030	8,623,329,000
16/06/2017	14,200	0.05 ▲	0.35	14,150	14,300	14,050	615,110	8,734,562,000
15/06/2017	14,150	-0.20 ▼	-1.39	14,350	14,350	13,800	1,835,230	25,968,504,500
14/06/2017	14,350	-0.25 ▼	-1.71	14,600	14,700	14,250	932,700	13,384,245,000
13/06/2017	14,600	0.20 ▲	1.39	14,300	14,750	14,300	1,500,650	21,909,490,000
12/06/2017	14,400	0.20 ▲	1.41	14,000	14,600	13,900	1,406,770	20,257,488,000
09/06/2017	14,200	-0.30 ▼	-2.07	14,500	15,000	13,900	1,702,090	24,169,678,000
08/06/2017	14,500	0.75 ▲	5.45	13,900	14,650	13,650	2,733,520	39,636,040,000
07/06/2017	13,750	0.35 ▲	2.61	13,600	13,850	13,400	1,624,940	22,342,925,000
06/06/2017	13,400	0.10 ▲	0.75	13,500	13,700	13,150	1,518,340	20,345,756,000
05/06/2017	13,300	-0.05 ▼	-0.37	13,550	13,550	13,100	1,147,360	15,259,888,000
02/06/2017	13,350	0.65 ▲	5.12	12,800	13,500	12,700	3,439,410	45,916,123,500
01/06/2017	12,700	-0.10 ▼	-0.78	12,600	12,900	12,500	1,213,430	15,410,561,000
31/05/2017	12,800	-0.05 ▼	-0.39	12,800	13,200	12,500	1,652,800	21,155,840,000
30/05/2017	12,850	0.40 ▲	3.21	12,800	13,300	12,500	4,735,300	60,848,605,000
29/05/2017	12,450	0.80 ▲	6.87	11,550	12,450	11,350	2,593,710	32,291,689,500
26/05/2017	11,650	-0.10 ▼	-0.85	11,750	11,900	11,600	579,450	6,750,592,500
25/05/2017	11,750	0.25 ▲	2.17	11,500	11,950	11,500	1,154,370	13,563,847,500
24/05/2017	11,500	0.10 ▲	0.88	11,650	11,650	11,300	822,310	9,456,565,000
23/05/2017	11,400	0.00 ■■	0.00	11,400	11,500	11,150	2,089,760	23,823,264,000
22/05/2017	11,400	-0.15 ▼	-1.30	11,450	11,950	11,400	1,459,860	16,642,404,000
19/05/2017	11,550	-0.15 ▼	-1.28	11,700	11,800	11,400	1,095,600	12,654,180,000
18/05/2017	11,700	-0.25 ▼	-2.09	11,650	11,950	11,550	1,737,520	20,328,984,000
17/05/2017	11,950	0.10 ▲	0.84	11,700	12,200	11,550	1,786,200	21,345,090,000
16/05/2017	11,850	-0.55 ▼	-4.44	12,500	12,500	11,800	2,337,240	27,696,294,000
15/05/2017	12,400	0.65 ▲	5.53	11,750	12,550	11,750	2,407,350	29,851,140,000
09/05/2017	12,050	0.30 ▲	2.55	11,800	12,200	11,400	2,004,060	24,148,923,000
08/05/2017	11,750	0.05 ▲	0.43	11,800	12,450	11,700	2,968,680	34,881,990,000
05/05/2017	11,700	0.70 ▲	6.36	11,300	11,750	11,200	2,526,850	29,564,145,000
04/05/2017	11,000	0.70 ▲	6.80	10,400	11,000	10,400	3,670,330	40,373,630,000
03/05/2017	10,300	-0.35 ▼	-3.29	10,200	10,450	10,050	2,731,200	28,131,360,000
28/04/2017	10,650	0.20 ▲	1.91	10,450	10,800	10,400	1,440,440	15,340,686,000
27/04/2017	10,450	0.05 ▲	0.48	10,550	11,000	10,450	2,623,380	27,414,321,000
26/04/2017	10,400	0.65 ▲	6.67	9,800	10,400	9,800	2,637,850	27,433,640,000
25/04/2017	9,750	-0.25 ▼	-2.50	10,150	10,150	9,750	926,170	9,030,157,500
24/04/2017	10,000	0.30 ▲	3.09	9,750	10,300	9,700	2,535,500	25,355,000,000
21/04/2017	9,700	0.23 ▲	2.43	9,470	9,700	9,300	836,010	8,109,297,000
20/04/2017	9,470	0.46 ▲	5.11	9,010	9,620	9,010	2,472,230	23,412,018,100
19/04/2017	9,010	-0.09 ▼	-0.99	9,200	9,200	9,000	565,850	5,098,308,500
18/04/2017	9,100	0.00 ■■	0.00	9,050	9,120	8,910	706,160	6,426,056,000
17/04/2017	9,100	-0.10 ▼	-1.09	9,380	9,390	9,100	789,300	7,182,630,000
14/04/2017	9,200	-0.04 ▼	-0.43	9,100	9,260	9,000	790,280	7,270,576,000
13/04/2017	9,240	0.14 ▲	1.54	9,150	9,410	9,040	1,513,890	13,988,343,600
12/04/2017	9,100	0.00 ■■	0.00	9,180	9,270	9,000	875,660	7,968,506,000
11/04/2017	9,100	0.38 ▲	4.36	8,720	9,280	8,720	1,231,180	11,203,738,000
10/04/2017	8,720	-0.08 ▼	-0.91	8,800	8,930	8,720	173,210	1,510,391,200
07/04/2017	8,800	0.00 ■■	0.00	8,680	8,800	8,650	255,760	2,250,688,000
05/04/2017	8,800	-0.01 ▼	-0.11	8,550	8,840	8,550	660,570	5,813,016,000
04/04/2017	8,810	0.00 ■■	0.00	8,980	8,990	8,770	321,000	2,828,010,000
03/04/2017	8,810	0.14 ▲	1.61	8,670	9,150	8,610	745,340	6,566,445,400
31/03/2017	8,670	-0.14 ▼	-1.59	8,810	8,850	8,670	238,610	2,068,748,700
30/03/2017	8,810	0.01 ▲	0.11	8,850	8,900	8,810	308,740	2,719,999,400
29/03/2017	8,800	-0.05 ▼	-0.56	8,970	8,970	8,800	234,240	2,061,312,000
28/03/2017	8,850	-0.15 ▼	-1.67	9,100	9,100	8,660	660,150	5,842,327,500
27/03/2017	9,000	-0.10 ▼	-1.10	9,120	9,150	9,000	646,360	5,817,240,000
24/03/2017	9,100	-0.03 ▼	-0.33	9,120	9,230	9,050	283,630	2,581,033,000
23/03/2017	9,130	0.03 ▲	0.33	9,010	9,200	8,950	601,690	5,493,429,700
22/03/2017	9,100	-0.44 ▼	-4.61	9,500	9,510	9,100	1,362,200	12,396,020,000
21/03/2017	9,540	0.00 ■■	0.00	9,550	9,700	9,410	945,050	9,015,777,000
20/03/2017	9,540	0.07 ▲	0.74	9,700	9,700	9,500	1,004,780	9,585,601,200
17/03/2017	9,470	0.57 ▲	6.40	8,950	9,520	8,950	2,848,320	26,973,590,400
16/03/2017	8,900	0.12 ▲	1.37	8,800	8,930	8,790	546,880	4,867,232,000
15/03/2017	8,780	0.00 ■■	0.00	8,800	8,860	8,780	457,700	4,018,606,000
14/03/2017	8,780	-0.09 ▼	-1.01	8,800	8,940	8,600	306,150	2,687,997,000
13/03/2017	8,870	0.20 ▲	2.31	8,610	8,900	8,600	580,760	5,151,341,200
10/03/2017	8,670	-0.13 ▼	-1.48	8,800	8,870	8,660	1,525,980	13,230,246,600
09/03/2017	8,800	-0.11 ▼	-1.23	8,910	8,920	8,740	760,290	6,690,552,000
08/03/2017	8,910	-0.09 ▼	-1.00	9,000	9,050	8,910	702,390	6,258,294,900
07/03/2017	9,000	0.00 ■■	0.00	8,950	9,130	8,950	2,691,360	24,222,240,000
06/03/2017	9,000	0.28 ▲	3.21	8,720	9,050	8,700	1,888,160	16,993,440,000
03/03/2017	8,720	-0.02 ▼	-0.23	8,740	8,760	8,650	700,920	6,112,022,400
02/03/2017	8,740	0.34 ▲	4.05	8,500	8,750	8,400	1,506,840	13,169,781,600
01/03/2017	8,400	-0.10 ▼	-1.18	8,550	8,550	8,370	532,280	4,471,152,000
28/02/2017	8,500	0.00 ■■	0.00	8,600	8,690	8,490	1,082,260	9,199,210,000
27/02/2017	8,500	0.13 ▲	1.55	8,380	8,630	8,250	1,338,310	11,375,635,000
24/02/2017	8,370	0.00 ■■	0.00	8,420	8,480	8,370	572,630	4,792,913,100
23/02/2017	8,370	-0.10 ▼	-1.18	8,430	8,550	8,330	784,130	6,563,168,100
22/02/2017	8,470	0.22 ▲	2.67	8,250	8,650	8,200	1,611,110	13,646,101,700
21/02/2017	8,250	0.08 ▲	0.98	8,200	8,400	8,150	1,089,290	8,986,642,500
20/02/2017	8,170	0.34 ▲	4.34	7,830	8,290	7,830	1,199,190	9,797,382,300
17/02/2017	7,830	0.00 ■■	0.00	7,830	7,850	7,750	227,780	1,783,517,400
16/02/2017	7,830	-0.08 ▼	-1.01	8,020	8,020	7,830	455,380	3,565,625,400
15/02/2017	7,910	0.01 ▲	0.13	7,960	8,100	7,850	1,519,760	12,021,301,600
14/02/2017	7,900	0.30 ▲	3.95	7,680	8,130	7,620	1,003,040	7,924,016,000
13/02/2017	7,600	0.01 ▲	0.13	7,630	7,630	7,560	206,340	1,568,184,000
10/02/2017	7,590	0.05 ▲	0.66	7,630	7,690	7,530	358,120	2,718,130,800
09/02/2017	7,540	0.04 ▲	0.53	7,570	7,600	7,500	452,890	3,414,790,600
08/02/2017	7,500	-0.05 ▼	-0.66	7,500	7,650	7,500	188,110	1,410,825,000
07/02/2017	7,550	-0.14 ▼	-1.82	7,800	7,800	7,500	232,490	1,755,299,500
06/02/2017	7,690	0.07 ▲	0.92	7,600	7,690	7,520	85,270	655,726,300
03/02/2017	7,620	-0.08 ▼	-1.04	7,700	7,700	7,620	147,100	1,120,902,000
02/02/2017	7,700	-0.03 ▼	-0.39	7,890	7,900	7,650	81,060	624,162,000
25/01/2017	7,730	0.17 ▲	2.25	7,870	7,870	7,630	157,960	1,221,030,800
24/01/2017	7,560	-0.30 ▼	-3.82	7,860	7,890	7,560	173,420	1,311,055,200
23/01/2017	7,860	0.00 ■■	0.00	7,880	7,900	7,800	24,310	191,076,600
20/01/2017	7,860	-0.01 ▼	-0.13	7,850	7,870	7,750	207,190	1,628,513,400
19/01/2017	7,870	0.00 ■■	0.00	7,690	7,870	7,690	76,520	602,212,400
18/01/2017	7,870	-0.01 ▼	-0.13	7,970	7,970	7,680	248,880	1,958,685,600
17/01/2017	7,880	-0.01 ▼	-0.13	7,900	7,900	7,650	159,730	1,258,672,400
16/01/2017	7,890	-0.01 ▼	-0.13	7,840	7,900	7,770	96,420	760,753,800
13/01/2017	7,900	0.01 ▲	0.13	7,870	7,900	7,800	119,850	946,815,000
12/01/2017	7,890	-0.06 ▼	-0.75	7,900	7,900	7,800	223,070	1,760,022,300
11/01/2017	7,950	-0.05 ▼	-0.62	7,980	7,980	7,870	126,280	1,003,926,000
10/01/2017	8,000	0.00 ■■	0.00	8,100	8,100	7,850	259,830	2,078,640,000
09/01/2017	8,000	0.17 ▲	2.17	7,830	8,000	7,820	235,220	1,881,760,000
06/01/2017	7,830	0.10 ▲	1.29	7,830	7,830	7,790	141,470	1,107,710,100
05/01/2017	7,730	0.03 ▲	0.39	7,770	7,850	7,720	183,040	1,414,899,200
04/01/2017	7,700	0.05 ▲	0.65	7,620	7,700	7,570	168,920	1,300,684,000
03/01/2017	7,650	0.00 ■■	0.00	7,620	7,700	7,620	30,290	231,718,500
30/12/2016	7,650	-0.05 ▼	-0.65	7,750	7,770	7,620	116,000	887,400,000
29/12/2016	7,700	0.00 ■■	0.00	7,790	7,800	7,600	140,770	1,083,929,000
28/12/2016	7,700	0.00 ■■	0.00	7,760	7,790	7,600	198,560	1,528,912,000
27/12/2016	7,700	0.00 ■■	0.00	7,700	7,730	7,650	145,850	1,123,045,000
26/12/2016	7,700	-0.06 ▼	-0.77	7,790	7,790	7,620	105,970	815,969,000
23/12/2016	7,760	-0.06 ▼	-0.77	7,870	7,870	7,700	114,560	888,985,600
22/12/2016	7,820	-0.06 ▼	-0.76	7,750	7,880	7,560	278,670	2,179,199,400
21/12/2016	7,880	0.08 ▲	1.03	7,810	7,920	7,700	163,760	1,290,428,800
20/12/2016	7,800	0.20 ▲	2.63	7,600	7,900	7,600	452,420	3,528,876,000
19/12/2016	7,600	0.28 ▲	3.83	7,480	7,640	7,330	133,650	1,015,740,000
16/12/2016	7,320	0.06 ▲	0.83	7,300	7,360	7,290	139,580	1,021,725,600
15/12/2016	7,260	0.16 ▲	2.25	7,060	7,330	7,060	112,850	819,291,000
14/12/2016	7,100	-0.02 ▼	-0.28	7,010	7,330	7,010	130,690	927,899,000
13/12/2016	7,120	0.00 ■■	0.00	7,200	7,270	7,120	380,640	2,710,156,800
12/12/2016	7,120	-0.48 ▼	-6.32	7,350	7,500	7,120	265,690	1,891,712,800
09/12/2016	7,600	-0.10 ▼	-1.30	7,380	7,730	7,380	54,070	410,932,000
08/12/2016	7,700	-0.02 ▼	-0.26	7,610	7,750	7,310	55,230	425,271,000
07/12/2016	7,720	-0.08 ▼	-1.03	7,800	7,800	7,620	16,650	128,538,000
06/12/2016	7,800	0.00 ■■	0.00	7,700	7,830	7,620	142,300	1,109,940,000
05/12/2016	7,800	-0.01 ▼	-0.13	7,880	7,880	7,700	101,520	791,856,000
02/12/2016	7,810	-0.09 ▼	-1.14	7,950	7,950	7,660	141,070	1,101,756,700
01/12/2016	7,900	0.04 ▲	0.51	7,880	7,950	7,860	387,070	3,057,853,000
30/11/2016	7,860	0.12 ▲	1.55	7,760	7,890	7,730	242,890	1,909,115,400
29/11/2016	7,740	0.05 ▲	0.65	7,840	7,840	7,690	270,720	2,095,372,800
28/11/2016	7,690	0.07 ▲	0.92	7,900	8,000	7,600	308,980	2,376,056,200
25/11/2016	7,620	0.02 ▲	0.26	7,600	7,630	7,530	384,040	2,926,384,800
24/11/2016	7,600	-0.25 ▼	-3.18	7,720	7,870	7,500	512,950	3,898,420,000
23/11/2016	7,850	-0.29 ▼	-3.56	8,200	8,200	7,850	438,920	3,445,522,000
22/11/2016	8,140	-0.05 ▼	-0.61	8,040	8,190	8,030	230,670	1,877,653,800
21/11/2016	8,190	-0.03 ▼	-0.36	8,200	8,200	8,040	439,760	3,601,634,400
18/11/2016	8,220	0.00 ■■	0.00	8,220	8,240	8,060	407,330	3,348,252,600
17/11/2016	8,220	0.20 ▲	2.49	8,200	8,300	8,100	559,390	4,598,185,800
16/11/2016	8,020	0.52 ▲	6.93	7,550	8,020	7,500	1,556,280	12,481,365,600
15/11/2016	7,500	0.05 ▲	0.67	7,480	7,520	7,460	412,530	3,093,975,000
14/11/2016	7,450	0.00 ■■	0.00	7,490	7,490	7,400	212,830	1,585,583,500
11/11/2016	7,450	0.00 ■■	0.00	7,480	7,490	7,380	161,200	1,200,940,000
10/11/2016	7,450	0.17 ▲	2.34	7,350	7,450	7,250	536,230	3,994,913,500
09/11/2016	7,280	-0.11 ▼	-1.49	7,300	7,400	6,900	174,830	1,272,762,400
08/11/2016	7,390	0.19 ▲	2.64	7,200	7,390	7,180	147,030	1,086,551,700
07/11/2016	7,200	-0.20 ▼	-2.70	7,350	7,350	7,200	248,250	1,787,400,000
04/11/2016	7,400	-0.07 ▼	-0.94	7,450	7,500	7,400	39,580	292,892,000
03/11/2016	7,470	-0.02 ▼	-0.27	7,350	7,470	7,200	92,610	691,796,700
02/11/2016	7,490	-0.05 ▼	-0.66	7,530	7,530	7,450	33,470	250,690,300
01/11/2016	7,540	-0.03 ▼	-0.40	7,410	7,580	7,300	85,720	646,328,800
31/10/2016	7,570	0.17 ▲	2.30	7,450	7,570	7,410	204,010	1,544,355,700
28/10/2016	7,400	0.05 ▲	0.68	7,350	7,400	7,350	129,270	956,598,000
27/10/2016	7,350	0.00 ■■	0.00	7,200	7,390	7,200	28,530	209,695,500
26/10/2016	7,350	-0.05 ▼	-0.68	7,430	7,440	7,200	114,540	841,869,000
25/10/2016	7,400	0.05 ▲	0.68	7,310	7,450	7,310	126,450	935,730,000
24/10/2016	7,350	-0.05 ▼	-0.68	7,400	7,400	7,350	76,620	563,157,000
21/10/2016	7,400	0.02 ▲	0.27	7,300	7,420	7,300	114,690	848,706,000
20/10/2016	7,380	0.00 ■■	0.00	7,420	7,460	7,310	82,240	606,931,200
19/10/2016	7,380	-0.03 ▼	-0.40	7,410	7,470	7,380	151,900	1,121,022,000
18/10/2016	7,410	0.01 ▲	0.14	7,500	7,700	7,340	174,120	1,290,229,200
17/10/2016	7,400	-0.09 ▼	-1.20	7,480	7,490	7,340	164,290	1,215,746,000
14/10/2016	7,490	0.00 ■■	0.00	7,490	7,510	7,400	196,630	1,472,758,700
13/10/2016	7,490	-0.01 ▼	-0.13	7,300	7,510	7,220	130,100	974,449,000
12/10/2016	7,500	0.41 ▲	5.78	7,040	7,500	7,040	528,430	3,963,225,000
11/10/2016	7,090	-0.01 ▼	-0.14	7,050	7,120	7,040	117,220	831,089,800
10/10/2016	7,100	0.02 ▲	0.28	7,060	7,190	7,050	82,340	584,614,000
07/10/2016	7,080	0.05 ▲	0.71	7,050	7,110	7,010	148,940	1,054,495,200
06/10/2016	7,030	-0.11 ▼	-1.54	7,040	7,140	7,030	44,170	310,515,100
05/10/2016	7,140	0.01 ▲	0.14	7,040	7,140	7,030	92,880	663,163,200
04/10/2016	7,130	0.00 ■■	0.00	7,130	7,190	7,030	142,750	1,017,807,500
03/10/2016	7,130	0.01 ▲	0.14	7,130	7,180	7,120	38,760	276,358,800
30/09/2016	7,120	0.09 ▲	1.28	7,050	7,120	7,020	87,350	621,932,000
29/09/2016	7,030	-0.02 ▼	-0.28	7,010	7,040	7,000	110,180	774,565,400
28/09/2016	7,050	0.05 ▲	0.71	6,900	7,100	6,900	161,660	1,139,703,000
27/09/2016	7,000	-0.05 ▼	-0.71	7,050	7,190	6,950	171,540	1,200,780,000
26/09/2016	7,050	-0.13 ▼	-1.81	7,100	7,190	7,050	84,340	594,597,000
23/09/2016	7,180	-0.02 ▼	-0.28	7,110	7,180	7,110	106,550	765,029,000
22/09/2016	7,200	0.00 ■■	0.00	7,290	7,290	7,120	124,080	893,376,000
21/09/2016	7,200	0.10 ▲	1.41	7,250	7,250	7,120	167,840	1,208,448,000
20/09/2016	7,100	0.10 ▲	1.43	7,100	7,140	7,050	55,290	392,559,000
19/09/2016	7,000	-0.29 ▼	-3.98	7,330	7,330	6,980	294,070	2,058,490,000
16/09/2016	7,290	0.08 ▲	1.11	7,200	7,290	7,170	52,570	383,235,300
15/09/2016	7,210	-0.09 ▼	-1.23	7,300	7,400	7,200	131,640	949,124,400
14/09/2016	7,300	0.00 ■■	0.00	7,300	7,490	7,300	196,370	1,433,501,000
13/09/2016	7,300	-0.30 ▼	-3.95	7,600	7,600	7,100	126,030	920,019,000
12/09/2016	7,600	-0.10 ▼	-1.30	7,520	7,700	7,520	81,770	621,452,000
09/09/2016	7,700	0.00 ■■	0.00	7,600	7,700	7,600	71,450	550,165,000
08/09/2016	7,700	0.10 ▲	1.32	7,600	7,700	7,500	182,860	1,408,022,000
07/09/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,500	126,490	961,324,000
06/09/2016	7,600	0.10 ▲	1.33	7,600	7,700	7,500	151,020	1,147,752,000
05/09/2016	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	239,170	1,793,775,000
01/09/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,600	106,660	821,282,000
31/08/2016	7,700	0.20 ▲	2.67	7,500	7,700	7,500	384,930	2,963,961,000
30/08/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	94,810	711,075,000
29/08/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,300	219,690	1,647,675,000
26/08/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,400	162,160	1,216,200,000
25/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,400	102,720	770,400,000
24/08/2016	7,500	-0.20 ▼	-2.60	7,500	7,600	7,500	41,080	308,100,000
23/08/2016	7,700	0.30 ▲	4.05	7,500	7,700	7,400	122,280	941,556,000
22/08/2016	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	316,140	2,339,436,000
19/08/2016	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	81,290	617,804,000
18/08/2016	7,700	0.00 ■■	0.00	7,600	7,700	7,500	132,560	1,020,712,000
17/08/2016	7,700	0.00 ■■	0.00	7,700	7,800	7,700	145,260	1,118,502,000
16/08/2016	7,700	0.10 ▲	1.32	7,500	7,700	7,500	375,600	2,892,120,000
15/08/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,400	122,040	927,504,000
12/08/2016	7,600	-0.10 ▼	-1.30	7,700	7,800	7,500	178,000	1,352,800,000
11/08/2016	7,700	0.40 ▲	5.48	7,300	7,700	7,300	252,060	1,940,862,000
10/08/2016	7,300	0.10 ▲	1.39	7,100	7,600	7,100	572,450	4,178,885,000
09/08/2016	7,200	0.00 ■■	0.00	7,100	7,300	7,000	348,470	2,508,984,000
08/08/2016	7,200	-0.40 ▼	-5.26	7,200	7,500	7,200	495,720	3,569,184,000
05/08/2016	7,600	-0.50 ▼	-6.17	7,900	8,000	7,600	676,030	5,137,828,000
04/08/2016	8,100	0.20 ▲	2.53	7,800	8,100	7,800	257,080	2,082,348,000
03/08/2016	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	329,350	2,601,865,000
02/08/2016	8,000	-0.40 ▼	-4.76	8,200	8,200	7,900	1,198,630	9,589,040,000
01/08/2016	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	364,110	3,058,524,000
29/07/2016	8,700	0.00 ■■	0.00	8,700	8,800	8,600	124,720	1,085,064,000
28/07/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,600	121,680	1,058,616,000
27/07/2016	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	78,650	684,255,000
26/07/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,800	246,920	2,222,280,000
25/07/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,700	665,720	5,991,480,000
22/07/2016	8,800	0.20 ▲	2.33	8,600	8,800	8,500	650,140	5,721,232,000
21/07/2016	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	195,880	1,684,568,000
20/07/2016	8,800	-0.20 ▼	-2.22	9,000	9,000	8,600	254,770	2,241,976,000
19/07/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,700	491,700	4,425,300,000
18/07/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,800	109,650	986,850,000
15/07/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	374,550	3,333,495,000
14/07/2016	9,000	-0.30 ▼	-3.23	9,200	9,300	9,000	421,400	3,792,600,000
13/07/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,000	1,125,540	10,467,522,000
12/07/2016	9,200	0.30 ▲	3.37	9,000	9,200	8,700	968,850	8,913,420,000
11/07/2016	8,900	-0.40 ▼	-4.30	9,300	9,400	8,800	604,450	5,379,605,000
08/07/2016	9,300	0.40 ▲	4.49	9,000	9,400	9,000	1,772,870	16,487,691,000
07/07/2016	8,900	0.00 ■■	0.00	8,800	9,000	8,800	976,650	8,692,185,000
06/07/2016	8,900	0.20 ▲	2.30	8,600	8,900	8,500	330,890	2,944,921,000
05/07/2016	8,700	0.40 ▲	4.82	8,400	8,800	8,300	1,380,050	12,006,435,000
04/07/2016	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	1,512,820	12,556,406,000
01/07/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,200	147,420	1,238,328,000
30/06/2016	8,300	-0.20 ▼	-2.35	8,600	8,600	8,300	345,080	2,864,164,000
29/06/2016	8,500	0.10 ▲	1.19	8,400	8,600	8,400	272,420	2,315,570,000
28/06/2016	8,400	0.10 ▲	1.20	8,200	8,400	8,200	325,770	2,736,468,000
27/06/2016	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	408,360	3,389,388,000
24/06/2016	8,400	-0.30 ▼	-3.45	8,700	8,700	8,100	772,180	6,486,312,000
23/06/2016	8,700	-0.10 ▼	-1.14	8,700	8,900	8,700	333,180	2,898,666,000
22/06/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,700	422,270	3,715,976,000
21/06/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	146,060	1,285,328,000
20/06/2016	8,900	0.00 ■■	0.00	8,800	9,000	8,800	177,070	1,575,923,000
17/06/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,700	601,680	5,354,952,000
16/06/2016	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	852,320	7,585,648,000
15/06/2016	9,000	0.10 ▲	1.12	8,900	9,100	8,900	454,490	4,090,410,000
14/06/2016	8,900	0.00 ■■	0.00	8,900	9,100	8,900	203,560	1,811,684,000
13/06/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	327,670	2,916,263,000
10/06/2016	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	244,390	2,199,510,000
09/06/2016	9,200	0.30 ▲	3.37	8,800	9,500	8,700	1,037,540	9,545,368,000
08/06/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,800	412,880	3,674,632,000
07/06/2016	8,900	0.30 ▲	3.49	9,100	9,100	8,700	761,700	6,779,130,000
06/06/2016	9,300	0.10 ▲	1.09	9,200	9,400	9,200	515,370	4,792,941,000
03/06/2016	9,200	-0.30 ▼	-3.16	9,500	9,600	9,200	338,710	3,116,132,000
02/06/2016	9,500	0.10 ▲	1.06	9,300	9,500	9,300	1,024,510	9,732,845,000
01/06/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	330,350	3,105,290,000
31/05/2016	9,500	0.10 ▲	1.06	9,400	9,600	9,400	871,310	8,277,445,000
30/05/2016	9,400	0.40 ▲	4.44	9,200	9,400	9,100	725,850	6,822,990,000
27/05/2016	9,000	0.00 ■■	0.00	8,900	9,100	8,900	523,800	4,714,200,000
26/05/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,800	859,670	7,737,030,000
25/05/2016	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	590,620	5,315,580,000
24/05/2016	9,100	-0.20 ▼	-2.15	9,200	9,400	9,100	525,410	4,781,231,000
23/05/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	258,740	2,406,282,000
20/05/2016	9,400	0.00 ■■	0.00	9,400	9,500	9,200	358,470	3,369,618,000
19/05/2016	9,400	0.20 ▲	2.17	9,100	9,600	9,100	1,067,780	10,037,132,000
18/05/2016	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	388,590	3,575,028,000
17/05/2016	9,300	0.40 ▲	4.49	9,000	9,500	8,800	1,262,390	11,740,227,000
16/05/2016	8,900	0.00 ■■	0.00	8,800	9,000	8,800	328,940	2,927,566,000
13/05/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	375,180	3,339,102,000
12/05/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	406,960	3,662,640,000
11/05/2016	9,000	0.00 ■■	0.00	8,900	9,100	8,900	692,140	6,229,260,000
10/05/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	744,240	6,698,160,000
09/05/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	680,210	6,121,890,000
06/05/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,800	1,067,830	9,610,470,000
05/05/2016	9,000	0.10 ▲	1.12	8,900	9,300	8,900	1,038,990	9,350,910,000
04/05/2016	8,900	0.30 ▲	3.49	8,600	8,900	8,600	992,870	8,836,543,000
29/04/2016	8,600	0.00 ■■	0.00	8,600	8,900	8,600	638,640	5,492,304,000
28/04/2016	8,600	0.00 ■■	0.00	8,600	8,800	8,500	746,480	6,419,728,000
27/04/2016	8,600	-0.30 ▼	-3.37	8,900	9,000	8,600	1,570,480	13,506,128,000
26/04/2016	8,900	0.10 ▲	1.14	8,800	9,000	8,700	1,204,680	10,721,652,000
25/04/2016	8,800	0.30 ▲	3.53	8,800	8,900	8,600	2,336,410	20,560,408,000
22/04/2016	8,500	0.50 ▲	6.25	8,100	8,500	8,000	2,761,460	23,472,410,000
21/04/2016	8,000	0.20 ▲	2.56	7,800	8,100	7,700	864,080	6,912,640,000
20/04/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,700	238,300	1,858,740,000
19/04/2016	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	650,070	5,070,546,000
15/04/2016	7,900	0.00 ■■	0.00	8,000	8,200	7,900	1,523,240	12,033,596,000
14/04/2016	7,900	0.10 ▲	1.28	7,800	8,100	7,800	780,410	6,165,239,000
13/04/2016	7,800	0.10 ▲	1.30	7,800	8,000	7,700	682,560	5,323,968,000
12/04/2016	7,700	-0.20 ▼	-2.53	8,000	8,000	7,700	486,670	3,747,359,000
11/04/2016	7,900	0.30 ▲	3.95	7,600	8,100	7,600	764,300	6,037,970,000
08/04/2016	7,600	0.10 ▲	1.33	7,500	7,600	7,400	421,530	3,203,628,000
07/04/2016	7,500	0.10 ▲	1.35	7,500	7,600	7,400	356,070	2,670,525,000
06/04/2016	7,400	0.00 ■■	0.00	7,500	7,500	7,300	168,900	1,249,860,000
05/04/2016	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	176,770	1,308,098,000
04/04/2016	7,500	0.40 ▲	5.63	7,100	7,500	7,100	815,920	6,119,400,000
01/04/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	339,420	2,409,882,000
31/03/2016	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	426,620	3,071,664,000
30/03/2016	7,400	0.00 ■■	0.00	7,400	7,500	7,200	455,200	3,368,480,000
29/03/2016	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	490,940	3,632,956,000
28/03/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,500	314,600	2,390,960,000
25/03/2016	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	188,800	1,434,880,000
24/03/2016	7,700	0.10 ▲	1.32	7,700	7,800	7,600	539,750	4,156,075,000
23/03/2016	7,600	0.00 ■■	0.00	7,700	7,700	7,500	701,570	5,331,932,000
22/03/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	491,430	3,734,868,000
21/03/2016	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	238,680	1,837,836,000
18/03/2016	7,800	0.00 ■■	0.00	7,900	7,900	7,700	338,070	2,636,946,000
17/03/2016	7,800	0.00 ■■	0.00	7,900	8,000	7,800	433,670	3,382,626,000
16/03/2016	7,800	0.00 ■■	0.00	7,800	8,000	7,800	237,030	1,848,834,000
15/03/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	312,960	2,441,088,000
14/03/2016	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	369,310	2,917,549,000
11/03/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	256,210	2,049,680,000
10/03/2016	8,100	0.10 ▲	1.25	8,000	8,100	7,900	207,280	1,678,968,000
09/03/2016	8,000	0.30 ▲	3.90	7,700	8,200	7,700	1,031,090	8,248,720,000
08/03/2016	7,700	0.00 ■■	0.00	7,800	7,800	7,700	115,760	891,352,000
07/03/2016	7,700	0.10 ▲	1.32	7,600	7,800	7,600	376,360	2,897,972,000
04/03/2016	7,600	0.00 ■■	0.00	7,600	7,800	7,600	194,770	1,480,252,000
03/03/2016	7,600	-0.20 ▼	-2.56	7,900	7,900	7,600	167,380	1,272,088,000
02/03/2016	7,800	0.00 ■■	0.00	7,900	8,000	7,800	281,400	2,194,920,000
01/03/2016	7,800	0.00 ■■	0.00	7,700	7,900	7,700	195,900	1,528,020,000
29/02/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	207,500	1,618,500,000
26/02/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,900	215,150	1,699,685,000
25/02/2016	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	299,840	2,368,736,000
24/02/2016	8,100	0.00 ■■	0.00	8,000	8,200	8,000	259,800	2,104,380,000
23/02/2016	8,100	-0.20 ▼	-2.41	8,300	8,400	8,100	545,540	4,418,874,000
22/02/2016	8,300	0.20 ▲	2.47	8,100	8,300	8,100	680,200	5,645,660,000
19/02/2016	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	667,480	5,406,588,000
18/02/2016	8,200	0.00 ■■	0.00	8,300	8,300	8,200	252,280	2,068,696,000
17/02/2016	8,200	-0.10 ▼	-1.20	8,300	8,500	8,200	559,450	4,587,490,000
16/02/2016	8,300	0.10 ▲	1.22	8,400	8,600	8,300	1,440,430	11,955,569,000
15/02/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	170,630	1,399,166,000
05/02/2016	8,200	-0.10 ▼	-1.20	8,200	8,400	8,100	222,140	1,821,548,000
04/02/2016	8,300	0.10 ▲	1.22	8,300	8,400	8,200	131,360	1,090,288,000
03/02/2016	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	172,780	1,416,796,000
02/02/2016	8,300	0.00 ■■	0.00	8,200	8,400	8,200	221,890	1,841,687,000
01/02/2016	8,300	0.20 ▲	2.47	8,200	8,600	8,200	340,940	2,829,802,000
29/01/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,000	276,880	2,242,728,000
28/01/2016	8,100	-0.20 ▼	-2.41	8,200	8,300	8,000	306,060	2,479,086,000
27/01/2016	8,300	0.20 ▲	2.47	8,100	8,400	8,100	321,850	2,671,355,000
26/01/2016	8,100	-0.10 ▼	-1.22	8,000	8,200	7,800	394,280	3,193,668,000
25/01/2016	8,200	0.50 ▲	6.49	7,900	8,200	7,900	482,750	3,958,550,000
22/01/2016	7,700	0.50 ▲	6.94	7,200	7,700	7,200	1,051,880	8,099,476,000
21/01/2016	7,200	-0.40 ▼	-5.26	7,500	7,600	7,200	351,350	2,529,720,000
20/01/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	223,530	1,698,828,000
19/01/2016	7,800	0.20 ▲	2.63	7,800	7,900	7,600	576,630	4,497,714,000
18/01/2016	7,600	-0.40 ▼	-5.00	7,700	7,800	7,500	782,670	5,948,292,000
15/01/2016	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	421,960	3,375,680,000
14/01/2016	8,400	-0.30 ▼	-3.45	8,600	8,600	8,200	322,110	2,705,724,000
13/01/2016	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	259,160	2,254,692,000
12/01/2016	8,800	0.40 ▲	4.76	8,400	8,800	8,400	359,480	3,163,424,000
11/01/2016	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	276,240	2,320,416,000
08/01/2016	8,600	-0.30 ▼	-3.37	8,700	8,900	8,600	546,490	4,699,814,000
07/01/2016	8,900	-0.30 ▼	-3.26	9,100	9,100	8,700	450,650	4,010,785,000
06/01/2016	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	207,470	1,908,724,000
05/01/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,100	199,480	1,855,164,000
04/01/2016	9,300	0.20 ▲	2.20	9,200	9,500	9,100	565,140	5,255,802,000
31/12/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,000	207,980	1,892,618,000
30/12/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,000	121,390	1,104,649,000
29/12/2015	9,100	0.30 ▲	3.41	8,800	9,100	8,800	259,560	2,361,996,000
28/12/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	255,050	2,244,440,000
25/12/2015	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	413,480	3,679,972,000
24/12/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,200	115,950	1,078,335,000
23/12/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,100	261,380	2,430,834,000
22/12/2015	9,300	0.00 ■■	0.00	9,300	9,500	9,300	88,820	826,026,000
21/12/2015	9,300	-0.20 ▼	-2.11	9,400	9,500	9,300	272,880	2,537,784,000
18/12/2015	9,500	0.00 ■■	0.00	9,700	9,700	9,500	235,510	2,237,345,000
17/12/2015	9,500	0.10 ▲	1.06	9,600	9,700	9,500	121,230	1,151,685,000
16/12/2015	9,400	0.10 ▲	1.08	9,400	9,600	9,400	281,740	2,648,356,000
15/12/2015	9,300	-0.10 ▼	-1.06	9,500	9,500	9,200	250,200	2,326,860,000
14/12/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,300	191,400	1,799,160,000
11/12/2015	9,400	0.00 ■■	0.00	9,500	9,600	9,400	253,720	2,384,968,000
10/12/2015	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	406,270	3,818,938,000
09/12/2015	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	102,660	995,802,000
08/12/2015	10,000	0.10 ▲	1.01	9,800	10,000	9,700	335,360	3,353,600,000
07/12/2015	9,900	-0.10 ▼	-1.00	9,900	10,100	9,900	210,880	2,087,712,000
04/12/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	233,670	2,336,700,000
03/12/2015	10,100	0.10 ▲	1.00	10,000	10,200	10,000	130,160	1,314,616,000
02/12/2015	10,000	0.10 ▲	1.01	10,000	10,200	10,000	171,580	1,715,800,000
01/12/2015	9,900	-0.20 ▼	-1.98	10,000	10,200	9,900	464,040	4,593,996,000
30/11/2015	10,100	-0.20 ▼	-1.94	10,300	10,300	10,000	418,830	4,230,183,000
27/11/2015	10,300	0.00 ■■	0.00	10,300	10,400	10,200	724,040	7,457,612,000
26/11/2015	10,300	-0.10 ▼	-0.96	10,400	10,700	10,300	469,900	4,839,970,000
25/11/2015	10,400	0.00 ■■	0.00	10,300	10,500	10,200	223,760	2,327,104,000
24/11/2015	10,400	-0.10 ▼	-0.95	10,500	10,600	10,200	374,170	3,891,368,000
23/11/2015	10,500	0.10 ▲	0.96	10,500	10,700	10,500	559,230	5,871,915,000
20/11/2015	10,400	0.40 ▲	4.00	10,000	10,400	10,000	643,740	6,694,896,000
19/11/2015	10,000	-0.20 ▼	-1.96	10,200	10,300	10,000	320,520	3,205,200,000
18/11/2015	10,200	-0.10 ▼	-0.97	10,400	10,400	10,100	304,740	3,108,348,000
17/11/2015	10,300	0.10 ▲	0.98	10,300	10,400	10,100	399,150	4,111,245,000
16/11/2015	10,200	-0.30 ▼	-2.86	10,600	10,600	10,100	429,760	4,383,552,000
13/11/2015	10,500	0.30 ▲	2.94	10,300	10,700	10,200	536,860	5,637,030,000
12/11/2015	10,200	-0.20 ▼	-1.92	10,300	10,400	10,100	410,660	4,188,732,000
11/11/2015	10,400	-0.20 ▼	-1.89	10,600	10,700	10,400	367,150	3,818,360,000
10/11/2015	10,600	-0.10 ▼	-0.93	11,000	11,000	10,600	506,120	5,364,872,000
09/11/2015	11,600	0.00 ■■	0.00	11,700	11,700	11,500	397,910	4,615,756,000
06/11/2015	11,600	-0.10 ▼	-0.85	11,700	11,900	11,600	607,610	7,048,276,000
05/11/2015	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	441,480	5,165,316,000
04/11/2015	11,800	-0.10 ▼	-0.84	12,100	12,200	11,700	810,840	9,567,912,000
03/11/2015	11,900	0.00 ■■	0.00	11,900	12,000	11,700	592,400	7,049,560,000
02/11/2015	11,900	-0.10 ▼	-0.83	12,100	12,200	11,800	405,250	4,822,475,000
30/10/2015	12,000	0.10 ▲	0.84	12,000	12,100	11,900	538,730	6,464,760,000
29/10/2015	11,900	0.00 ■■	0.00	12,100	12,100	11,800	562,060	6,688,514,000
28/10/2015	11,900	-0.10 ▼	-0.83	12,100	12,100	11,900	802,930	9,554,867,000
27/10/2015	12,000	0.00 ■■	0.00	12,000	12,200	11,900	619,630	7,435,560,000
26/10/2015	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	530,820	6,369,840,000
23/10/2015	12,100	0.00 ■■	0.00	12,200	12,400	12,100	568,050	6,873,405,000
22/10/2015	12,100	-0.10 ▼	-0.82	12,000	12,200	12,000	510,870	6,181,527,000
21/10/2015	12,200	0.00 ■■	0.00	12,200	12,200	11,900	1,431,030	17,458,566,000
20/10/2015	12,200	-0.30 ▼	-2.40	12,300	12,400	12,200	930,640	11,353,808,000
19/10/2015	12,500	0.00 ■■	0.00	12,600	12,600	12,300	423,070	5,288,375,000
16/10/2015	12,500	0.20 ▲	1.63	12,600	12,700	12,400	1,768,670	22,108,375,000
15/10/2015	12,300	0.00 ■■	0.00	12,300	12,500	12,200	1,781,870	21,917,001,000
14/10/2015	12,300	-0.10 ▼	-0.81	12,300	12,500	12,200	792,120	9,743,076,000
13/10/2015	12,400	-0.20 ▼	-1.59	12,400	12,600	12,300	695,700	8,626,680,000
12/10/2015	12,600	-0.10 ▼	-0.79	12,600	12,800	12,500	784,600	9,885,960,000
09/10/2015	12,700	-0.10 ▼	-0.78	12,800	12,900	12,500	737,300	9,363,710,000
08/10/2015	12,800	0.40 ▲	3.23	12,400	13,000	12,400	2,404,960	30,783,488,000
07/10/2015	12,400	0.00 ■■	0.00	12,500	12,600	12,300	727,300	9,018,520,000
06/10/2015	12,400	0.30 ▲	2.48	12,300	12,500	12,200	1,065,230	13,208,852,000
05/10/2015	12,100	0.00 ■■	0.00	12,200	12,400	12,000	411,850	4,983,385,000
02/10/2015	12,100	-0.10 ▼	-0.82	12,200	12,300	12,100	428,540	5,185,334,000
01/10/2015	12,200	0.10 ▲	0.83	12,100	12,200	12,000	540,250	6,591,050,000
30/09/2015	12,100	0.40 ▲	3.42	11,800	12,300	11,800	1,148,470	13,896,487,000
29/09/2015	11,700	-0.10 ▼	-0.85	11,600	11,900	11,500	839,610	9,823,437,000
28/09/2015	11,800	-0.30 ▼	-2.48	12,100	12,300	11,800	649,640	7,665,752,000
25/09/2015	12,100	-0.30 ▼	-2.42	12,300	12,400	12,000	628,890	7,609,569,000
24/09/2015	12,400	0.10 ▲	0.81	12,400	12,600	12,300	999,900	12,398,760,000
23/09/2015	12,300	0.20 ▲	1.65	12,000	12,500	11,900	2,028,050	24,945,015,000
22/09/2015	12,100	-0.10 ▼	-0.82	12,100	12,200	11,900	991,860	12,001,506,000
21/09/2015	12,200	0.40 ▲	3.39	11,800	12,200	11,800	1,055,940	12,882,468,000
18/09/2015	11,800	0.70 ▲	6.31	11,500	11,800	11,300	2,475,510	29,211,018,000
17/09/2015	11,100	0.00 ■■	0.00	11,300	11,300	11,100	314,790	3,494,169,000
16/09/2015	11,100	0.00 ■■	0.00	11,200	11,300	11,100	249,690	2,771,559,000
15/09/2015	11,100	0.20 ▲	1.83	10,900	11,300	10,900	670,720	7,444,992,000
14/09/2015	10,900	-0.30 ▼	-2.68	11,200	11,300	10,900	373,900	4,075,510,000
11/09/2015	11,200	0.00 ■■	0.00	11,200	11,600	11,100	839,250	9,399,600,000
10/09/2015	11,200	-0.10 ▼	-0.88	11,200	11,300	11,000	304,480	3,410,176,000
09/09/2015	11,300	0.20 ▲	1.80	11,200	11,400	11,100	862,750	9,749,075,000
08/09/2015	11,100	0.30 ▲	2.78	10,700	11,100	10,700	547,040	6,072,144,000
07/09/2015	10,800	-0.40 ▼	-3.57	11,100	11,300	10,800	551,800	5,959,440,000
04/09/2015	11,200	-0.30 ▼	-2.61	11,400	11,600	11,200	259,190	2,902,928,000
03/09/2015	11,500	0.30 ▲	2.68	11,400	11,800	11,200	1,313,590	15,106,285,000
01/09/2015	11,200	0.70 ▲	6.67	10,400	11,200	10,400	1,334,930	14,951,216,000
31/08/2015	10,500	-0.10 ▼	-0.94	10,600	10,700	10,400	428,030	4,494,315,000
28/08/2015	10,600	0.20 ▲	1.92	10,500	10,600	10,300	513,970	5,448,082,000
27/08/2015	10,400	0.10 ▲	0.97	10,400	10,600	10,300	795,020	8,268,208,000
26/08/2015	10,300	0.50 ▲	5.10	9,600	10,400	9,600	803,320	8,274,196,000
25/08/2015	9,800	-0.20 ▼	-2.00	9,400	9,900	9,300	893,550	8,756,790,000
24/08/2015	10,000	-0.70 ▼	-6.54	10,500	10,500	10,000	1,156,880	11,568,800,000
21/08/2015	10,700	-0.60 ▼	-5.31	11,100	11,200	10,600	1,351,560	14,461,692,000
20/08/2015	11,300	-0.20 ▼	-1.74	11,500	11,500	11,200	446,520	5,045,676,000
19/08/2015	11,500	0.20 ▲	1.77	11,400	11,600	11,300	690,560	7,941,440,000
18/08/2015	11,300	0.10 ▲	0.89	11,300	11,500	11,100	597,840	6,755,592,000
17/08/2015	11,200	-0.40 ▼	-3.45	11,700	11,700	11,200	410,530	4,597,936,000
14/08/2015	11,600	0.00 ■■	0.00	11,500	11,700	11,300	515,860	5,983,976,000
13/08/2015	11,600	-0.10 ▼	-0.85	11,800	11,900	11,500	636,070	7,378,412,000
12/08/2015	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	613,250	7,175,025,000
11/08/2015	11,800	-0.20 ▼	-1.67	12,000	12,100	11,800	389,570	4,596,926,000
10/08/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,900	245,890	2,950,680,000
07/08/2015	12,000	0.00 ■■	0.00	12,000	12,000	11,900	172,590	2,071,080,000
06/08/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	446,400	5,356,800,000
05/08/2015	12,200	0.50 ▲	4.27	11,700	12,200	11,700	539,350	6,580,070,000
04/08/2015	11,700	0.00 ■■	0.00	11,700	11,900	11,600	525,990	6,154,083,000
03/08/2015	11,700	-0.30 ▼	-2.50	11,900	11,900	11,600	640,660	7,495,722,000
31/07/2015	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	447,160	5,365,920,000
30/07/2015	12,200	0.00 ■■	0.00	12,300	12,300	12,100	359,880	4,390,536,000
29/07/2015	12,200	-0.10 ▼	-0.81	12,400	12,400	12,200	555,830	6,781,126,000
28/07/2015	12,300	0.30 ▲	2.50	12,100	12,500	12,100	991,410	12,194,343,000
27/07/2015	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	1,279,480	15,353,760,000
24/07/2015	12,200	0.00 ■■	0.00	12,100	12,300	12,100	652,870	7,965,014,000
23/07/2015	12,200	-0.30 ▼	-2.40	12,500	12,600	12,100	650,280	7,933,416,000
22/07/2015	12,500	0.40 ▲	3.31	12,000	12,500	12,000	777,320	9,716,500,000
21/07/2015	12,100	-0.20 ▼	-1.63	12,300	12,400	12,000	456,310	5,521,351,000
20/07/2015	12,300	-0.10 ▼	-0.81	12,300	12,300	12,000	742,810	9,136,563,000
17/07/2015	12,400	0.00 ■■	0.00	12,400	12,600	12,400	807,790	10,016,596,000
16/07/2015	12,400	-0.20 ▼	-1.59	12,400	12,700	12,400	901,940	11,184,056,000
15/07/2015	12,600	-0.40 ▼	-3.08	13,100	13,100	12,600	1,154,290	14,544,054,000
14/07/2015	13,000	0.20 ▲	1.56	12,800	13,300	12,800	1,994,050	25,922,650,000
13/07/2015	12,800	0.40 ▲	3.23	12,500	12,900	12,400	2,067,280	26,461,184,000
10/07/2015	12,400	0.00 ■■	0.00	12,400	12,600	12,300	1,569,300	19,459,320,000
09/07/2015	12,400	0.20 ▲	1.64	12,100	12,400	12,000	1,314,540	16,300,296,000
08/07/2015	12,200	-0.20 ▼	-1.61	12,400	12,500	12,100	953,660	11,634,652,000
07/07/2015	12,400	-0.10 ▼	-0.80	12,500	12,700	12,300	1,279,680	15,868,032,000
06/07/2015	12,500	0.40 ▲	3.31	12,200	12,600	12,000	1,914,770	23,934,625,000
03/07/2015	12,100	0.00 ■■	0.00	12,300	12,300	12,000	885,160	10,710,436,000
02/07/2015	12,100	0.20 ▲	1.68	11,900	12,200	11,900	412,170	4,987,257,000
01/07/2015	11,900	-0.10 ▼	-0.83	11,900	12,100	11,700	920,720	10,956,568,000
30/06/2015	12,000	-0.30 ▼	-2.44	12,100	12,400	12,000	1,624,500	19,494,000,000
29/06/2015	12,300	0.20 ▲	1.65	12,100	12,300	12,000	578,870	7,120,101,000
26/06/2015	12,100	-0.20 ▼	-1.63	12,200	12,400	12,100	805,260	9,743,646,000
25/06/2015	12,300	0.30 ▲	2.50	12,000	12,600	11,800	3,581,870	44,057,001,000
24/06/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	538,870	6,466,440,000
23/06/2015	12,200	0.10 ▲	0.83	12,000	12,400	12,000	490,480	5,983,856,000
22/06/2015	12,100	0.10 ▲	0.83	12,000	12,300	11,900	367,350	4,444,935,000
19/06/2015	12,000	0.20 ▲	1.69	11,900	12,400	11,900	1,193,800	14,325,600,000
18/06/2015	11,800	0.00 ■■	0.00	11,700	11,900	11,700	413,130	4,874,934,000
17/06/2015	11,800	-0.20 ▼	-1.67	11,900	12,000	11,700	762,500	8,997,500,000
16/06/2015	12,000	-0.20 ▼	-1.64	12,100	12,400	12,000	958,380	11,500,560,000
15/06/2015	12,200	0.00 ■■	0.00	12,200	12,700	12,000	889,040	10,846,288,000
12/06/2015	12,200	0.60 ▲	5.17	12,400	12,400	12,100	3,182,490	38,826,378,000
11/06/2015	11,600	0.70 ▲	6.42	11,100	11,600	11,100	1,079,770	12,525,332,000
10/06/2015	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	537,680	5,860,712,000
09/06/2015	11,000	-0.30 ▼	-2.65	11,100	11,300	11,000	389,770	4,287,470,000
08/06/2015	11,300	0.20 ▲	1.80	11,300	11,400	11,200	475,760	5,376,088,000
05/06/2015	11,100	0.10 ▲	0.91	11,200	11,300	11,100	485,070	5,384,277,000
04/06/2015	11,000	0.00 ■■	0.00	11,000	11,200	11,000	338,080	3,718,880,000
03/06/2015	11,000	0.10 ▲	0.92	10,900	11,100	10,900	265,910	2,925,010,000
02/06/2015	10,900	-0.40 ▼	-3.54	11,300	11,300	10,800	782,430	8,528,487,000
01/06/2015	11,300	-0.20 ▼	-1.74	11,500	11,500	11,200	608,080	6,871,304,000
29/05/2015	11,500	0.20 ▲	1.77	11,300	11,600	11,300	1,190,570	13,691,555,000
28/05/2015	11,300	0.10 ▲	0.89	11,200	11,600	11,200	490,750	5,545,475,000
27/05/2015	11,200	-0.10 ▼	-0.88	11,300	11,500	11,200	312,210	3,496,752,000
26/05/2015	11,300	-0.10 ▼	-0.88	11,500	11,700	11,300	654,640	7,397,432,000
25/05/2015	11,400	0.00 ■■	0.00	11,400	11,500	11,200	291,480	3,322,872,000
22/05/2015	11,400	0.40 ▲	3.64	11,100	11,400	11,000	457,070	5,210,598,000
21/05/2015	11,000	0.10 ▲	0.92	11,200	11,200	10,900	315,480	3,470,280,000
20/05/2015	10,900	0.40 ▲	3.81	10,500	11,200	10,400	467,990	5,101,091,000
19/05/2015	10,500	-0.10 ▼	-0.94	10,400	10,700	10,400	294,870	3,096,135,000
18/05/2015	10,600	-0.70 ▼	-6.19	11,100	11,200	10,600	760,630	8,062,678,000
15/05/2015	11,300	-0.30 ▼	-2.59	11,600	11,600	11,300	222,170	2,510,521,000
14/05/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,400	210,100	2,437,160,000
13/05/2015	11,600	0.00 ■■	0.00	11,500	11,600	11,300	218,240	2,531,584,000
12/05/2015	11,600	-0.10 ▼	-0.85	11,400	11,700	11,400	119,240	1,383,184,000
11/05/2015	11,700	0.10 ▲	0.86	11,700	11,700	11,500	177,860	2,080,962,000
08/05/2015	11,600	0.10 ▲	0.87	11,700	11,700	11,600	221,220	2,566,152,000
07/05/2015	11,500	0.00 ■■	0.00	11,400	11,700	11,400	255,220	2,935,030,000
06/05/2015	11,500	-0.30 ▼	-2.54	11,800	11,900	11,500	483,510	5,560,365,000
05/05/2015	11,800	0.30 ▲	2.61	11,500	12,000	11,300	492,780	5,814,804,000
04/05/2015	11,500	-0.70 ▼	-5.74	12,300	12,400	11,400	910,750	10,473,625,000
27/04/2015	12,200	-0.10 ▼	-0.81	12,300	12,400	12,100	237,120	2,892,864,000
24/04/2015	12,300	0.30 ▲	2.50	12,000	12,300	12,000	438,430	5,392,689,000
23/04/2015	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	297,670	3,572,040,000
22/04/2015	12,200	0.10 ▲	0.83	12,000	12,300	12,000	452,610	5,521,842,000
21/04/2015	12,100	-0.20 ▼	-1.63	12,300	12,400	12,100	502,270	6,077,467,000
20/04/2015	12,300	-0.20 ▼	-1.60	12,500	12,500	12,200	547,970	6,740,031,000
17/04/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,300	907,360	11,342,000,000
16/04/2015	12,500	0.00 ■■	0.00	12,500	12,700	12,300	450,390	5,629,875,000
15/04/2015	12,500	0.20 ▲	1.63	12,000	12,600	12,000	564,200	7,052,500,000
14/04/2015	12,300	-0.10 ▼	-0.81	12,500	12,600	12,300	626,770	7,709,271,000
13/04/2015	12,400	-0.20 ▼	-1.59	12,700	12,900	12,400	1,148,410	14,240,284,000
10/04/2015	12,600	-0.10 ▼	-0.79	12,700	13,000	12,600	739,790	9,321,354,000
09/04/2015	12,700	0.30 ▲	2.42	12,500	13,000	12,300	1,085,050	13,780,135,000
08/04/2015	12,400	0.40 ▲	3.33	12,200	12,500	12,100	870,970	10,800,028,000
07/04/2015	12,000	0.20 ▲	1.69	11,800	12,100	11,700	486,630	5,839,560,000
06/04/2015	11,800	-0.20 ▼	-1.67	11,900	12,100	11,800	246,830	2,912,594,000
03/04/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	458,520	5,502,240,000
02/04/2015	12,200	0.60 ▲	5.17	11,700	12,200	11,500	1,046,780	12,770,716,000
01/04/2015	11,600	-0.40 ▼	-3.33	11,800	11,800	11,500	765,710	8,882,236,000
31/03/2015	12,000	0.50 ▲	4.35	11,500	12,000	11,500	611,710	7,340,520,000
30/03/2015	11,500	-0.40 ▼	-3.36	11,900	11,900	11,400	454,460	5,226,290,000
27/03/2015	11,900	-0.10 ▼	-0.83	12,200	12,200	11,900	201,460	2,397,374,000
26/03/2015	12,000	0.00 ■■	0.00	12,000	12,100	11,900	395,960	4,751,520,000
25/03/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	607,790	7,293,480,000
24/03/2015	12,200	0.00 ■■	0.00	12,200	12,200	11,900	581,310	7,091,982,000
23/03/2015	12,200	-0.40 ▼	-3.17	12,700	12,700	12,200	426,660	5,205,252,000
20/03/2015	12,600	0.10 ▲	0.80	12,500	12,700	12,500	253,220	3,190,572,000
19/03/2015	12,500	-0.30 ▼	-2.34	12,900	12,900	12,500	478,560	5,982,000,000
18/03/2015	12,800	0.00 ■■	0.00	13,000	13,000	12,700	192,690	2,466,432,000
17/03/2015	12,800	0.10 ▲	0.79	12,800	12,900	12,600	778,090	9,959,552,000
16/03/2015	12,700	-0.40 ▼	-3.05	13,100	13,100	12,700	734,720	9,330,944,000
13/03/2015	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	307,530	4,028,643,000
12/03/2015	13,300	0.10 ▲	0.76	13,200	13,300	13,000	467,040	6,211,632,000
11/03/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,100	240,760	3,178,032,000
10/03/2015	13,200	0.10 ▲	0.76	13,100	13,300	13,100	492,440	6,500,208,000
09/03/2015	13,100	-0.20 ▼	-1.50	13,400	13,400	13,100	365,400	4,786,740,000
06/03/2015	13,300	-0.10 ▼	-0.75	13,500	13,500	13,300	406,200	5,402,460,000
05/03/2015	13,400	-0.30 ▼	-2.19	13,700	13,800	13,400	682,090	9,140,006,000
04/03/2015	13,700	0.50 ▲	3.79	13,300	13,700	13,300	950,570	13,022,809,000
03/03/2015	13,200	0.20 ▲	1.54	13,100	13,400	13,000	484,950	6,401,340,000
02/03/2015	13,000	-0.20 ▼	-1.52	13,200	13,200	12,900	183,070	2,379,910,000
27/02/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,100	150,090	1,981,188,000
26/02/2015	13,200	0.10 ▲	0.76	13,100	13,200	12,900	331,080	4,370,256,000
25/02/2015	13,100	-0.20 ▼	-1.50	13,300	13,500	13,000	294,470	3,857,557,000
24/02/2015	13,300	-0.20 ▼	-1.48	13,500	13,600	13,200	161,460	2,147,418,000
13/02/2015	13,500	0.40 ▲	3.05	13,100	13,600	13,100	452,500	6,108,750,000
12/02/2015	13,100	0.30 ▲	2.34	12,900	13,100	12,800	649,580	8,509,498,000
11/02/2015	12,800	0.30 ▲	2.40	12,500	12,800	12,500	252,880	3,236,864,000
10/02/2015	12,500	-0.10 ▼	-0.79	12,400	12,700	12,400	214,940	2,686,750,000
09/02/2015	12,600	0.10 ▲	0.80	12,600	12,700	12,400	235,040	2,961,504,000
06/02/2015	12,500	0.00 ■■	0.00	12,500	12,700	12,500	308,120	3,851,500,000
05/02/2015	12,500	0.00 ■■	0.00	12,400	12,700	12,400	209,880	2,623,500,000
04/02/2015	12,500	-0.10 ▼	-0.79	12,400	12,600	12,300	248,370	3,104,625,000
03/02/2015	12,600	-0.20 ▼	-1.56	12,800	12,800	12,600	342,440	4,314,744,000
02/02/2015	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	333,520	4,269,056,000
30/01/2015	12,900	-0.50 ▼	-3.73	13,400	13,400	12,700	384,840	4,964,436,000
29/01/2015	13,400	0.20 ▲	1.52	13,200	13,400	13,100	449,150	6,018,610,000
28/01/2015	13,200	0.10 ▲	0.76	13,100	13,300	13,000	426,220	5,626,104,000
27/01/2015	13,100	-0.40 ▼	-2.96	13,400	13,600	13,100	476,060	6,236,386,000
26/01/2015	13,500	0.20 ▲	1.50	13,300	13,700	13,300	826,550	11,158,425,000
23/01/2015	13,300	0.20 ▲	1.53	13,300	13,400	13,000	613,070	8,153,831,000
22/01/2015	13,100	0.00 ■■	0.00	13,100	13,300	13,000	584,180	7,652,758,000
21/01/2015	13,100	-0.40 ▼	-2.96	13,500	13,500	13,100	336,420	4,407,102,000
20/01/2015	13,500	0.00 ■■	0.00	13,300	13,500	13,200	277,800	3,750,300,000
19/01/2015	13,500	0.00 ■■	0.00	13,600	13,700	13,300	298,150	4,025,025,000
16/01/2015	13,500	0.30 ▲	2.27	13,200	13,700	13,100	1,016,750	13,726,125,000
15/01/2015	13,200	0.00 ■■	0.00	13,100	13,300	13,100	256,420	3,384,744,000
14/01/2015	13,200	0.10 ▲	0.76	13,000	13,200	12,800	525,550	6,937,260,000
13/01/2015	13,100	0.30 ▲	2.34	12,900	13,100	12,800	301,080	3,944,148,000
12/01/2015	12,800	-0.30 ▼	-2.29	13,100	13,200	12,800	280,800	3,594,240,000
09/01/2015	13,100	0.10 ▲	0.77	13,000	13,300	12,900	470,930	6,169,183,000
08/01/2015	13,000	0.00 ■■	0.00	13,000	13,000	12,800	180,320	2,344,160,000
07/01/2015	13,000	-0.10 ▼	-0.76	13,100	13,400	13,000	454,950	5,914,350,000
06/01/2015	13,100	0.10 ▲	0.77	12,700	13,300	12,600	510,980	6,693,838,000
05/01/2015	13,000	-0.10 ▼	-0.76	13,100	13,200	12,800	269,030	3,497,390,000
31/12/2014	13,100	0.80 ▲	6.50	12,400	13,100	12,400	777,520	10,185,512,000
30/12/2014	12,300	0.60 ▲	5.13	11,800	12,300	11,300	430,270	5,292,321,000
29/12/2014	11,700	-0.60 ▼	-4.88	12,300	12,500	11,500	785,390	9,189,063,000
26/12/2014	12,300	-0.40 ▼	-3.15	12,700	12,700	12,200	423,410	5,207,943,000
25/12/2014	12,700	-0.30 ▼	-2.31	12,900	13,100	12,600	351,700	4,466,590,000
24/12/2014	13,000	-0.10 ▼	-0.76	13,000	13,400	13,000	217,750	2,830,750,000
23/12/2014	13,100	-0.10 ▼	-0.76	13,200	13,500	13,100	217,340	2,847,154,000
22/12/2014	13,200	0.20 ▲	1.54	13,000	13,300	12,900	178,460	2,355,672,000
19/12/2014	13,000	-0.30 ▼	-2.26	13,300	13,300	13,000	281,270	3,656,510,000
18/12/2014	13,300	0.40 ▲	3.10	13,200	13,500	13,200	549,490	7,308,217,000
17/12/2014	12,900	-0.70 ▼	-5.15	13,700	13,800	12,700	1,179,710	15,218,259,000
16/12/2014	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	767,230	10,434,328,000
15/12/2014	14,000	-0.30 ▼	-2.10	14,200	14,300	14,000	157,710	2,207,940,000
12/12/2014	14,300	0.10 ▲	0.70	14,200	14,300	14,100	172,380	2,465,034,000
11/12/2014	14,200	-0.10 ▼	-0.70	14,200	14,500	14,200	347,770	4,938,334,000
10/12/2014	14,300	0.80 ▲	5.93	13,700	14,300	13,500	579,890	8,292,427,000
09/12/2014	13,500	-0.80 ▼	-5.59	14,200	14,300	13,400	904,470	12,210,345,000
08/12/2014	14,300	-0.30 ▼	-2.05	14,600	14,700	14,300	601,320	8,598,876,000
05/12/2014	14,600	0.10 ▲	0.69	14,400	14,800	14,400	412,160	6,017,536,000
04/12/2014	14,500	-0.20 ▼	-1.36	14,700	14,700	14,400	487,120	7,063,240,000
03/12/2014	14,700	0.00 ■■	0.00	14,700	14,800	14,500	413,010	6,071,247,000
02/12/2014	14,700	0.40 ▲	2.80	14,500	14,700	14,300	520,320	7,648,704,000
01/12/2014	14,300	-0.40 ▼	-2.72	14,800	14,900	14,300	565,360	8,084,648,000
28/11/2014	14,700	0.00 ■■	0.00	14,700	15,200	14,700	1,143,590	16,810,773,000
27/11/2014	14,700	0.20 ▲	1.38	14,500	14,800	14,200	1,072,950	15,772,365,000
26/11/2014	14,500	0.60 ▲	4.32	14,100	14,700	14,100	2,680,340	38,864,930,000
25/11/2014	13,900	0.30 ▲	2.21	13,800	14,000	13,600	666,750	9,267,825,000
24/11/2014	13,600	-0.10 ▼	-0.73	13,600	13,800	13,400	858,400	11,674,240,000
21/11/2014	13,700	-0.40 ▼	-2.84	14,100	14,100	13,700	630,970	8,644,289,000
20/11/2014	14,100	0.30 ▲	2.17	13,800	14,200	13,800	809,550	11,414,655,000
19/11/2014	13,800	-0.10 ▼	-0.72	13,900	14,000	13,600	764,130	10,544,994,000
18/11/2014	13,900	-0.30 ▼	-2.11	14,200	14,300	13,900	963,090	13,386,951,000
17/11/2014	14,200	-0.10 ▼	-0.70	14,400	14,500	14,200	850,780	12,081,076,000
14/11/2014	14,300	-0.30 ▼	-2.05	14,600	14,600	14,100	759,910	10,866,713,000
13/11/2014	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	842,510	12,300,646,000
12/11/2014	15,000	0.40 ▲	2.74	14,600	15,000	14,600	1,205,310	18,079,650,000
11/11/2014	14,600	0.20 ▲	1.39	14,400	14,800	14,400	1,551,110	22,646,206,000
10/11/2014	14,400	0.20 ▲	1.41	14,300	14,700	14,200	1,423,490	20,498,256,000
07/11/2014	14,200	0.10 ▲	0.71	14,100	14,200	13,900	670,990	9,528,058,000
06/11/2014	14,100	0.10 ▲	0.71	14,100	14,300	13,900	775,630	10,936,383,000
05/11/2014	14,000	-0.10 ▼	-0.71	14,100	14,200	13,500	1,343,000	18,802,000,000
04/11/2014	14,100	-0.20 ▼	-1.40	14,200	14,500	14,100	694,970	9,799,077,000
03/11/2014	14,300	-0.10 ▼	-0.69	14,400	14,700	14,300	1,026,710	14,681,953,000
31/10/2014	14,400	0.60 ▲	4.35	13,900	14,400	13,800	1,298,780	18,702,432,000
30/10/2014	13,800	-0.20 ▼	-1.43	13,900	14,100	13,800	682,910	9,424,158,000
29/10/2014	14,000	0.30 ▲	2.19	13,900	14,100	13,800	435,950	6,103,300,000
28/10/2014	13,700	0.40 ▲	3.01	13,400	13,800	13,300	449,630	6,159,931,000
27/10/2014	13,300	-0.30 ▼	-2.21	13,500	14,000	13,300	755,180	10,043,894,000
24/10/2014	13,600	0.10 ▲	0.74	13,600	13,800	13,400	617,020	8,391,472,000
23/10/2014	13,500	-0.70 ▼	-4.93	14,000	14,300	13,500	972,010	13,122,135,000
22/10/2014	14,200	0.20 ▲	1.43	14,000	14,300	14,000	832,700	11,824,340,000
21/10/2014	14,000	0.20 ▲	1.45	13,900	14,400	13,800	599,080	8,387,120,000
20/10/2014	13,800	-0.20 ▼	-1.43	14,000	14,100	13,800	625,250	8,628,450,000
17/10/2014	14,000	0.60 ▲	4.48	13,400	14,000	13,200	1,410,500	19,747,000,000
16/10/2014	13,400	-0.80 ▼	-5.63	14,300	14,300	13,400	1,661,090	22,258,606,000
15/10/2014	14,200	0.00 ■■	0.00	14,200	14,400	14,000	1,579,380	22,427,196,000
14/10/2014	14,200	-0.80 ▼	-5.33	14,900	15,100	14,200	1,236,210	17,554,182,000
13/10/2014	15,000	0.40 ▲	2.74	14,700	15,000	14,500	564,450	8,466,750,000
10/10/2014	14,600	0.10 ▲	0.69	14,400	14,900	14,300	1,998,780	29,182,188,000
09/10/2014	14,500	-0.50 ▼	-3.33	15,000	15,200	14,500	2,140,090	31,031,305,000
08/10/2014	15,000	-0.60 ▼	-3.85	15,500	15,600	14,800	2,529,630	37,944,450,000
07/10/2014	15,600	-0.10 ▼	-0.64	15,900	16,000	15,600	2,003,380	31,252,728,000
06/10/2014	15,700	-0.10 ▼	-0.63	16,000	16,200	15,600	1,431,490	22,474,393,000
03/10/2014	15,800	0.40 ▲	2.60	15,300	16,300	15,200	1,959,960	30,967,368,000
02/10/2014	15,400	-0.10 ▼	-0.65	15,400	15,700	15,300	1,705,890	26,270,706,000
01/10/2014	15,500	0.50 ▲	3.33	15,200	15,700	15,000	1,566,380	24,278,890,000
30/09/2014	15,000	0.50 ▲	3.45	14,400	15,200	14,300	1,894,450	28,416,750,000
29/09/2014	14,500	-0.10 ▼	-0.68	14,700	15,000	14,300	1,137,090	16,487,805,000
26/09/2014	14,600	0.10 ▲	0.69	14,500	15,400	14,500	1,436,420	20,971,732,000
25/09/2014	14,500	0.50 ▲	3.57	14,100	14,500	13,800	1,286,660	18,656,570,000
24/09/2014	14,000	0.40 ▲	2.94	13,600	14,300	13,400	3,379,880	47,318,320,000
23/09/2014	13,600	0.50 ▲	3.82	13,200	14,000	13,200	1,001,110	13,615,096,000
22/09/2014	13,100	0.10 ▲	0.77	13,300	13,400	13,100	584,530	7,657,343,000
19/09/2014	13,000	-0.30 ▼	-2.26	13,300	13,600	13,000	4,906,100	63,779,300,000
18/09/2014	13,300	-0.10 ▼	-0.75	13,600	13,900	13,200	1,326,210	17,638,593,000
17/09/2014	13,400	0.40 ▲	3.08	13,200	13,600	13,200	1,114,020	14,927,868,000
16/09/2014	13,000	-0.30 ▼	-2.26	13,300	13,400	13,000	371,420	4,828,460,000
15/09/2014	13,300	0.10 ▲	0.76	13,200	13,900	13,200	196,940	2,619,302,000
12/09/2014	13,200	0.00 ■■	0.00	13,200	13,300	13,000	119,350	1,575,420,000
11/09/2014	13,200	0.00 ■■	0.00	13,300	13,400	13,000	65,800	868,560,000
10/09/2014	13,200	0.20 ▲	1.54	13,000	13,200	12,900	90,340	1,192,488,000
09/09/2014	13,000	-0.60 ▼	-4.41	13,600	13,700	13,000	276,890	3,599,570,000
08/09/2014	13,600	0.20 ▲	1.49	13,200	13,800	13,200	671,890	9,137,704,000
05/09/2014	13,400	0.00 ■■	0.00	13,400	13,500	13,300	172,390	2,310,026,000
04/09/2014	13,400	-0.20 ▼	-1.47	13,600	13,600	13,400	203,290	2,724,086,000
03/09/2014	13,600	0.20 ▲	1.49	13,600	14,000	13,400	688,790	9,367,544,000
29/08/2014	13,400	0.30 ▲	2.29	13,100	13,600	13,000	374,780	5,022,052,000
28/08/2014	13,100	0.10 ▲	0.77	12,900	13,100	12,900	167,160	2,189,796,000
27/08/2014	13,000	-0.20 ▼	-1.52	13,100	13,200	12,900	229,720	2,986,360,000
26/08/2014	13,200	-0.20 ▼	-1.49	13,400	13,400	13,000	212,070	2,799,324,000
25/08/2014	13,400	0.00 ■■	0.00	13,500	13,800	13,300	308,200	4,129,880,000
22/08/2014	13,400	0.30 ▲	2.29	13,200	13,700	13,100	308,080	4,128,272,000
21/08/2014	13,100	0.00 ■■	0.00	13,200	13,200	13,000	102,860	1,347,466,000
20/08/2014	13,100	0.40 ▲	3.15	13,000	13,300	13,000	222,550	2,915,405,000
19/08/2014	15,900	-0.20 ▼	-1.24	16,100	16,200	15,900	292,530	4,651,227,000
18/08/2014	16,100	0.10 ▲	0.63	16,000	16,200	16,000	337,510	5,433,911,000
15/08/2014	16,000	-0.40 ▼	-2.44	16,300	16,300	16,000	271,170	4,338,720,000
14/08/2014	16,400	-0.10 ▼	-0.61	16,600	16,700	16,400	264,090	4,331,076,000
13/08/2014	16,500	0.20 ▲	1.23	16,400	16,500	16,300	112,140	1,850,310,000
12/08/2014	16,300	0.10 ▲	0.62	16,300	16,500	16,200	385,770	6,288,051,000
11/08/2014	16,200	-0.50 ▼	-2.99	16,700	16,700	16,100	419,250	6,791,850,000
08/08/2014	16,700	0.20 ▲	1.21	16,800	17,000	16,500	250,740	4,187,358,000
07/08/2014	16,500	0.40 ▲	2.48	16,400	16,500	16,000	545,380	8,998,770,000
06/08/2014	16,100	0.60 ▲	3.87	15,600	16,300	15,500	487,300	7,845,530,000
05/08/2014	15,500	0.10 ▲	0.65	15,400	15,700	15,400	90,220	1,398,410,000
04/08/2014	15,400	0.20 ▲	1.32	15,200	15,500	15,200	140,860	2,169,244,000
01/08/2014	15,200	-0.10 ▼	-0.65	14,800	15,500	14,800	34,450	523,640,000
31/07/2014	15,300	0.40 ▲	2.68	15,300	15,600	15,000	126,950	1,942,335,000
30/07/2014	14,900	0.10 ▲	0.68	15,400	15,400	14,900	27,940	416,306,000
29/07/2014	14,800	-0.20 ▼	-1.33	15,400	15,400	14,800	40,290	596,292,000
28/07/2014	15,000	-0.60 ▼	-3.85	15,500	15,600	14,900	45,070	676,050,000
25/07/2014	15,600	-0.30 ▼	-1.89	15,800	16,100	15,600	84,750	1,322,100,000
24/07/2014	15,900	-0.10 ▼	-0.62	15,900	16,100	15,900	125,380	1,993,542,000
23/07/2014	16,000	-0.40 ▼	-2.44	16,100	16,400	15,900	107,240	1,715,840,000
22/07/2014	16,400	0.10 ▲	0.61	16,200	16,400	16,100	47,530	779,492,000
21/07/2014	16,300	-0.30 ▼	-1.81	16,800	16,800	16,300	98,290	1,602,127,000
18/07/2014	16,600	0.30 ▲	1.84	16,300	16,700	16,100	571,730	9,490,718,000
17/07/2014	16,300	0.00 ■■	0.00	16,200	16,300	16,100	80,570	1,313,291,000
16/07/2014	16,300	-0.10 ▼	-0.61	16,500	16,600	16,300	120,820	1,969,366,000
15/07/2014	16,400	0.10 ▲	0.61	16,100	16,500	16,100	100,080	1,641,312,000
14/07/2014	16,300	0.20 ▲	1.24	16,100	16,300	16,100	16,070	261,941,000
11/07/2014	16,100	0.00 ■■	0.00	16,000	16,200	15,800	93,090	1,498,749,000
10/07/2014	16,100	-0.40 ▼	-2.42	16,800	16,800	16,100	187,080	3,011,988,000
09/07/2014	16,500	0.00 ■■	0.00	16,500	16,700	16,500	97,430	1,607,595,000
08/07/2014	16,500	-0.40 ▼	-2.37	16,400	16,700	16,300	73,540	1,213,410,000
07/07/2014	16,900	0.10 ▲	0.60	16,800	17,000	16,600	127,220	2,150,018,000
04/07/2014	16,800	-0.10 ▼	-0.59	16,900	16,900	16,500	283,650	4,765,320,000
03/07/2014	16,900	0.90 ▲	5.62	15,900	16,900	15,900	829,440	14,017,536,000
02/07/2014	16,000	0.20 ▲	1.27	15,800	16,000	15,800	107,520	1,720,320,000
01/07/2014	15,800	0.00 ■■	0.00	15,700	15,900	15,700	70,930	1,120,694,000
30/06/2014	15,800	-0.10 ▼	-0.63	15,900	16,100	15,800	16,920	267,336,000
27/06/2014	15,900	-0.10 ▼	-0.62	15,500	16,200	15,500	155,460	2,471,814,000
26/06/2014	16,000	0.10 ▲	0.63	16,000	16,100	15,700	123,360	1,973,760,000
25/06/2014	15,900	0.30 ▲	1.92	15,700	16,100	15,500	261,640	4,160,076,000
24/06/2014	15,600	0.30 ▲	1.96	15,400	15,700	15,300	53,630	836,628,000
23/06/2014	15,300	0.50 ▲	3.38	14,800	15,700	14,800	179,120	2,740,536,000
20/06/2014	14,800	-1.00 ▼	-6.33	16,000	16,300	14,800	259,220	3,836,456,000
19/06/2014	15,800	-0.70 ▼	-4.24	16,300	16,300	15,600	56,790	897,282,000
18/06/2014	16,500	0.00 ■■	0.00	16,800	16,800	16,300	56,720	935,880,000
17/06/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,300	64,240	1,059,960,000
16/06/2014	16,500	-0.40 ▼	-2.37	16,900	17,000	16,500	17,810	293,865,000
13/06/2014	16,900	0.00 ■■	0.00	17,200	17,200	16,800	176,030	2,974,907,000
12/06/2014	16,900	0.10 ▲	0.60	16,800	17,400	16,500	157,910	2,668,679,000
11/06/2014	16,800	0.30 ▲	1.82	16,000	17,000	16,000	339,560	5,704,608,000
10/06/2014	16,500	0.10 ▲	0.61	16,400	16,800	16,300	603,210	9,952,965,000
09/06/2014	16,400	0.90 ▲	5.81	15,500	16,500	15,400	690,880	11,330,432,000
06/06/2014	15,500	1.00 ▲	6.90	14,800	15,500	14,400	282,720	4,382,160,000
05/06/2014	14,500	0.00 ■■	0.00	14,500	14,700	14,400	65,950	956,275,000
04/06/2014	14,500	0.10 ▲	0.69	14,700	14,800	14,300	164,480	2,384,960,000
03/06/2014	14,400	0.20 ▲	1.41	14,500	14,600	14,200	83,720	1,205,568,000
02/06/2014	14,200	-0.30 ▼	-2.07	14,900	14,900	14,200	89,290	1,267,918,000
30/05/2014	14,500	-0.30 ▼	-2.03	14,800	15,100	14,500	244,400	3,543,800,000
29/05/2014	14,800	-0.50 ▼	-3.27	15,200	15,300	14,600	153,310	2,268,988,000
28/05/2014	15,300	0.20 ▲	1.32	15,100	15,500	14,900	182,160	2,787,048,000
27/05/2014	15,100	0.60 ▲	4.14	14,500	15,100	14,300	232,120	3,505,012,000
26/05/2014	14,500	0.20 ▲	1.40	14,700	14,700	14,100	120,240	1,743,480,000
23/05/2014	14,300	-0.20 ▼	-1.38	14,600	14,800	13,800	155,500	2,223,650,000
22/05/2014	14,500	-0.50 ▼	-3.33	14,600	15,100	14,500	278,580	4,039,410,000
21/05/2014	15,000	0.40 ▲	2.74	14,800	15,100	14,500	310,570	4,658,550,000
20/05/2014	14,600	-0.10 ▼	-0.68	14,100	14,700	14,100	58,700	857,020,000
19/05/2014	14,700	0.40 ▲	2.80	14,300	14,800	13,600	210,900	3,100,230,000
16/05/2014	14,300	0.80 ▲	5.93	13,500	14,300	13,400	243,600	3,483,480,000
15/05/2014	13,500	0.30 ▲	2.27	13,500	14,000	12,500	559,500	7,553,250,000
14/05/2014	13,200	0.80 ▲	6.45	11,800	13,200	11,800	383,840	5,066,688,000
13/05/2014	12,400	-0.70 ▼	-5.34	12,400	12,900	12,200	704,070	8,730,468,000
12/05/2014	13,100	-0.90 ▼	-6.43	13,200	13,200	13,100	1,103,450	14,455,195,000
09/05/2014	14,000	-0.40 ▼	-2.78	13,700	14,300	13,500	548,450	7,678,300,000
08/05/2014	14,400	-1.00 ▼	-6.49	14,500	14,500	14,400	664,850	9,573,840,000
07/05/2014	15,400	-0.50 ▼	-3.14	15,300	15,700	15,300	219,360	3,378,144,000
06/05/2014	15,900	0.00 ■■	0.00	15,200	15,900	14,800	234,960	3,735,864,000
05/05/2014	15,900	-0.80 ▼	-4.79	16,500	17,200	15,600	119,580	1,901,322,000
29/04/2014	16,700	0.30 ▲	1.83	16,400	16,700	16,300	167,830	2,802,761,000
28/04/2014	16,400	-0.60 ▼	-3.53	16,500	17,000	16,400	88,780	1,455,992,000
25/04/2014	17,000	0.10 ▲	0.59	16,600	17,000	16,500	233,770	3,974,090,000
24/04/2014	16,900	0.00 ■■	0.00	16,200	16,900	16,200	36,530	617,357,000
23/04/2014	16,900	-0.30 ▼	-1.74	17,100	17,300	16,700	91,290	1,542,801,000
22/04/2014	17,200	0.70 ▲	4.24	16,700	17,200	16,300	227,360	3,910,592,000
21/04/2014	16,500	0.00 ■■	0.00	16,400	17,000	16,200	452,180	7,460,970,000
18/04/2014	16,500	-1.10 ▼	-6.25	16,900	17,600	16,400	260,750	4,302,375,000
17/04/2014	17,600	0.10 ▲	0.57	17,500	18,000	17,500	144,170	2,537,392,000
16/04/2014	17,500	-0.10 ▼	-0.57	17,600	17,700	16,600	501,090	8,769,075,000
15/04/2014	17,600	-0.60 ▼	-3.30	18,200	18,300	17,600	837,210	14,734,896,000
14/04/2014	18,200	-0.30 ▼	-1.62	18,500	18,600	18,200	745,770	13,573,014,000
11/04/2014	18,500	0.00 ■■	0.00	18,200	18,700	18,000	653,360	12,087,160,000
10/04/2014	18,500	0.20 ▲	1.09	18,300	18,800	18,300	734,400	13,586,400,000
08/04/2014	18,300	0.10 ▲	0.55	18,200	18,500	18,200	691,370	12,652,071,000
07/04/2014	18,200	0.30 ▲	1.68	17,800	18,200	17,800	1,024,190	18,640,258,000
04/04/2014	17,900	0.40 ▲	2.29	17,800	18,200	17,600	892,300	15,972,170,000
03/04/2014	17,500	1.10 ▲	6.71	16,400	17,500	16,400	567,490	9,931,075,000
02/04/2014	16,400	-0.50 ▼	-2.96	17,000	17,000	15,900	1,119,760	18,364,064,000
01/04/2014	16,900	-1.20 ▼	-6.63	18,100	18,100	16,900	1,064,410	17,988,529,000
31/03/2014	18,100	-0.90 ▼	-4.74	19,000	19,000	18,100	437,260	7,914,406,000
28/03/2014	19,000	0.30 ▲	1.60	18,700	19,500	18,700	545,950	10,373,050,000
27/03/2014	18,700	0.20 ▲	1.08	18,300	18,800	17,900	743,030	13,894,661,000
26/03/2014	18,500	-0.50 ▼	-2.63	19,200	19,400	17,800	1,745,000	32,282,500,000
25/03/2014	19,000	-0.40 ▼	-2.06	19,600	19,600	19,000	1,954,530	37,136,070,000
24/03/2014	19,400	1.20 ▲	6.59	18,800	19,400	18,200	1,711,980	33,212,412,000
21/03/2014	18,200	0.70 ▲	4.00	17,500	18,400	17,400	1,762,290	32,073,678,000
20/03/2014	17,500	-0.40 ▼	-2.23	17,900	18,000	17,200	861,550	15,077,125,000
19/03/2014	17,900	0.30 ▲	1.70	17,600	17,900	17,400	1,196,880	21,424,152,000
18/03/2014	17,600	0.30 ▲	1.73	17,600	17,700	17,300	912,640	16,062,464,000
17/03/2014	17,300	0.10 ▲	0.58	17,400	17,600	17,000	1,137,890	19,685,497,000
14/03/2014	17,200	0.30 ▲	1.78	17,000	17,400	17,000	758,390	13,044,308,000
13/03/2014	16,900	0.10 ▲	0.60	16,500	17,000	16,500	394,810	6,672,289,000
12/03/2014	16,800	-0.10 ▼	-0.59	16,900	17,200	16,600	600,330	10,085,544,000
11/03/2014	16,900	-0.20 ▼	-1.17	17,100	17,400	16,900	555,870	9,394,203,000
10/03/2014	17,100	-0.40 ▼	-2.29	17,500	17,500	17,000	282,360	4,828,356,000
07/03/2014	17,500	0.50 ▲	2.94	17,100	17,800	17,000	895,060	15,663,550,000
06/03/2014	17,000	0.10 ▲	0.59	16,900	17,200	16,700	872,640	14,834,880,000
05/03/2014	16,900	0.60 ▲	3.68	16,300	17,100	16,300	638,630	10,792,847,000
04/03/2014	16,300	0.50 ▲	3.16	15,400	16,400	15,400	1,017,100	16,578,730,000
03/03/2014	15,800	-1.00 ▼	-5.95	16,600	16,900	15,700	914,850	14,454,630,000
28/02/2014	16,800	0.10 ▲	0.60	16,800	16,900	16,300	867,950	14,581,560,000
27/02/2014	16,700	-1.20 ▼	-6.70	17,900	18,000	16,700	1,166,920	19,487,564,000
26/02/2014	17,900	-0.30 ▼	-1.65	18,200	18,200	17,500	689,990	12,350,821,000
25/02/2014	18,200	0.10 ▲	0.55	18,000	18,400	17,900	973,650	17,720,430,000
24/02/2014	18,100	0.50 ▲	2.84	17,800	18,500	17,700	649,530	11,756,493,000
21/02/2014	17,600	0.30 ▲	1.73	17,300	18,100	16,800	790,410	13,911,216,000
20/02/2014	17,300	-0.10 ▼	-0.57	17,400	17,800	17,000	3,231,860	55,911,178,000
19/02/2014	17,400	0.90 ▲	5.45	17,000	17,600	17,000	1,603,770	27,905,598,000
18/02/2014	16,500	1.00 ▲	6.45	15,500	16,500	15,500	1,879,520	31,012,080,000
17/02/2014	15,500	0.40 ▲	2.65	15,100	15,700	14,800	1,178,540	18,267,370,000
14/02/2014	15,100	0.00 ■■	0.00	15,100	15,500	14,900	1,205,390	18,201,389,000
13/02/2014	15,100	0.70 ▲	4.86	14,600	15,300	14,500	2,194,660	33,139,366,000
12/02/2014	14,400	0.10 ▲	0.70	14,300	14,500	14,100	963,690	13,877,136,000
11/02/2014	14,300	-0.80 ▼	-5.30	15,200	15,200	14,200	1,365,400	19,525,220,000
10/02/2014	15,100	0.60 ▲	4.14	14,500	15,100	14,200	638,370	9,639,387,000
07/02/2014	14,500	0.60 ▲	4.32	14,200	14,800	14,000	1,381,130	20,026,385,000
06/02/2014	13,900	0.90 ▲	6.92	13,100	13,900	13,100	1,775,560	24,680,284,000
27/01/2014	13,000	0.10 ▲	0.78	12,900	13,100	12,800	363,810	4,729,530,000
24/01/2014	12,900	-0.20 ▼	-1.53	13,100	13,200	12,900	248,380	3,204,102,000
23/01/2014	13,100	0.20 ▲	1.55	12,800	13,200	12,800	299,540	3,923,974,000
22/01/2014	12,900	0.10 ▲	0.78	12,900	13,500	12,900	1,678,540	21,653,166,000
21/01/2014	12,800	0.40 ▲	3.23	12,400	12,900	12,400	466,970	5,977,216,000
20/01/2014	12,400	-0.10 ▼	-0.80	12,500	12,700	12,200	549,540	6,814,296,000
17/01/2014	12,500	-0.40 ▼	-3.10	13,000	13,200	12,500	910,660	11,383,250,000
16/01/2014	12,900	0.50 ▲	4.03	12,500	13,000	12,300	848,810	10,949,649,000
15/01/2014	12,400	0.00 ■■	0.00	12,600	12,600	12,400	736,420	9,131,608,000
14/01/2014	12,400	0.10 ▲	0.81	12,300	12,600	12,300	482,320	5,980,768,000
13/01/2014	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	534,500	6,574,350,000
10/01/2014	12,500	-0.20 ▼	-1.57	12,800	12,900	12,500	765,150	9,564,375,000
09/01/2014	12,700	0.00 ■■	0.00	12,700	12,800	12,600	477,860	6,068,822,000
08/01/2014	12,700	0.10 ▲	0.79	12,600	12,800	12,600	468,210	5,946,267,000
07/01/2014	12,600	0.00 ■■	0.00	12,700	12,900	12,600	1,198,440	15,100,344,000
06/01/2014	12,600	0.30 ▲	2.44	12,300	12,600	12,300	464,750	5,855,850,000
03/01/2014	12,300	0.10 ▲	0.82	12,200	12,400	12,200	426,660	5,247,918,000
02/01/2014	12,200	-0.20 ▼	-1.61	12,400	12,500	12,200	375,010	4,575,122,000
31/12/2013	12,400	0.40 ▲	3.33	12,000	12,500	12,000	413,050	5,121,820,000
30/12/2013	12,000	-0.50 ▼	-4.00	12,500	12,600	11,800	1,280,130	15,361,560,000
27/12/2013	12,500	-0.60 ▼	-4.58	13,100	13,100	12,500	652,880	8,161,000,000
26/12/2013	13,100	-0.10 ▼	-0.76	13,200	13,500	13,100	687,660	9,008,346,000
25/12/2013	13,200	0.00 ■■	0.00	13,300	13,500	13,000	610,430	8,057,676,000
24/12/2013	13,200	-0.10 ▼	-0.75	13,400	13,500	13,200	674,060	8,897,592,000
23/12/2013	13,300	-0.20 ▼	-1.48	13,600	13,700	13,300	643,900	8,563,870,000
20/12/2013	13,500	0.70 ▲	5.47	12,900	13,600	12,900	2,952,210	39,854,835,000
19/12/2013	12,800	0.20 ▲	1.59	12,600	12,900	12,600	787,000	10,073,600,000
18/12/2013	12,600	-0.20 ▼	-1.56	12,800	13,000	12,600	591,830	7,457,058,000
17/12/2013	12,800	0.20 ▲	1.59	12,800	12,800	12,500	633,590	8,109,952,000
16/12/2013	12,600	0.00 ■■	0.00	12,600	12,900	12,600	572,990	7,219,674,000
13/12/2013	12,600	0.40 ▲	3.28	12,400	13,000	12,400	1,378,820	17,373,132,000
12/12/2013	12,200	-0.20 ▼	-1.61	12,200	12,400	12,100	705,330	8,605,026,000
11/12/2013	12,400	-0.30 ▼	-2.36	12,600	12,800	12,300	757,190	9,389,156,000
10/12/2013	12,700	0.10 ▲	0.79	12,700	12,800	12,400	869,430	11,041,761,000
09/12/2013	12,600	-0.20 ▼	-1.56	13,100	13,100	12,600	781,220	9,843,372,000
06/12/2013	12,800	0.30 ▲	2.40	12,700	13,100	12,500	1,257,480	16,095,744,000
05/12/2013	12,500	0.00 ■■	0.00	12,400	12,800	12,400	688,870	8,610,875,000
04/12/2013	12,500	0.10 ▲	0.81	12,500	12,800	12,400	1,227,750	15,346,875,000
03/12/2013	12,400	0.20 ▲	1.64	12,200	12,600	12,200	1,093,490	13,559,276,000
02/12/2013	12,200	0.00 ■■	0.00	12,000	12,200	12,000	696,340	8,495,348,000
29/11/2013	12,200	0.00 ■■	0.00	12,200	12,300	11,900	726,960	8,868,912,000
28/11/2013	12,200	0.20 ▲	1.67	12,000	12,300	11,900	510,520	6,228,344,000
27/11/2013	12,000	0.40 ▲	3.45	11,900	12,400	11,800	1,617,600	19,411,200,000
26/11/2013	11,600	0.20 ▲	1.75	11,300	11,900	11,200	1,046,310	12,137,196,000
25/11/2013	11,400	-0.20 ▼	-1.72	11,700	11,800	11,400	566,660	6,459,924,000
22/11/2013	11,600	-0.10 ▼	-0.85	11,900	11,900	11,600	710,100	8,237,160,000
21/11/2013	11,700	-0.40 ▼	-3.31	12,300	12,600	11,700	1,570,510	18,374,967,000
20/11/2013	12,100	0.00 ■■	0.00	12,100	12,300	12,000	578,400	6,998,640,000
19/11/2013	12,100	0.00 ■■	0.00	12,000	12,200	11,900	625,320	7,566,372,000
18/11/2013	12,100	-0.10 ▼	-0.82	12,400	12,400	12,000	944,550	11,429,055,000
15/11/2013	12,200	0.20 ▲	1.67	11,800	12,200	11,700	421,140	5,137,908,000
14/11/2013	12,000	0.10 ▲	0.84	11,900	12,300	11,700	802,980	9,635,760,000
13/11/2013	11,900	-0.10 ▼	-0.83	12,000	12,300	11,900	727,410	8,656,179,000
12/11/2013	12,000	-0.80 ▼	-6.25	12,800	12,800	12,000	1,396,340	16,756,080,000
11/11/2013	12,800	0.40 ▲	3.23	12,400	12,800	12,300	719,700	9,212,160,000
08/11/2013	12,400	0.20 ▲	1.64	12,200	12,600	12,200	615,500	7,632,200,000
07/11/2013	12,200	-0.10 ▼	-0.81	12,400	12,700	12,200	1,001,400	12,217,080,000
06/11/2013	12,300	-0.20 ▼	-1.60	12,400	12,600	12,200	634,140	7,799,922,000
05/11/2013	12,500	0.10 ▲	0.81	12,500	12,500	12,100	664,140	8,301,750,000
04/11/2013	12,400	0.60 ▲	5.08	11,800	12,600	11,800	1,339,210	16,606,204,000
01/11/2013	11,800	-0.10 ▼	-0.84	12,000	12,000	11,600	598,300	7,059,940,000
31/10/2013	11,900	0.60 ▲	5.31	11,300	11,900	11,300	1,552,200	18,471,180,000
30/10/2013	11,300	0.00 ■■	0.00	11,400	11,500	11,100	443,000	5,005,900,000
29/10/2013	11,300	0.40 ▲	3.67	10,800	11,300	10,800	398,320	4,501,016,000
28/10/2013	10,900	-0.50 ▼	-4.39	11,300	11,500	10,900	578,930	6,310,337,000
25/10/2013	11,400	0.00 ■■	0.00	11,300	11,700	11,200	968,710	11,043,294,000
24/10/2013	11,400	-0.40 ▼	-3.39	11,800	11,800	11,200	782,080	8,915,712,000
23/10/2013	11,800	0.40 ▲	3.51	11,400	12,000	11,400	947,590	11,181,562,000
22/10/2013	11,400	0.10 ▲	0.88	11,300	11,500	11,100	881,910	10,053,774,000
21/10/2013	11,300	0.20 ▲	1.80	11,500	11,800	11,200	987,650	11,160,445,000
18/10/2013	11,100	0.70 ▲	6.73	10,400	11,100	10,400	1,396,530	15,501,483,000
17/10/2013	10,400	0.10 ▲	0.97	10,500	10,600	10,400	740,400	7,700,160,000
16/10/2013	10,300	0.00 ■■	0.00	10,400	10,600	10,300	635,150	6,542,045,000
15/10/2013	10,300	0.60 ▲	6.19	9,700	10,300	9,700	1,000,320	10,303,296,000
14/10/2013	9,700	-0.20 ▼	-2.02	9,900	10,000	9,700	563,800	5,468,860,000
11/10/2013	9,900	0.00 ■■	0.00	10,000	10,100	9,900	808,990	8,009,001,000
10/10/2013	9,900	-0.50 ▼	-4.81	10,400	10,500	9,900	1,235,490	12,231,351,000
09/10/2013	10,400	-0.10 ▼	-0.95	10,500	10,800	10,200	588,200	6,117,280,000
08/10/2013	10,500	0.60 ▲	6.06	9,900	10,500	9,900	1,237,950	12,998,475,000
07/10/2013	9,900	0.00 ■■	0.00	9,900	10,200	9,800	833,710	8,253,729,000
04/10/2013	9,900	0.50 ▲	5.32	9,300	10,000	9,200	1,629,950	16,136,505,000
03/10/2013	9,400	0.00 ■■	0.00	9,300	9,400	9,200	618,760	5,816,344,000
02/10/2013	9,400	0.30 ▲	3.30	9,200	9,600	9,200	803,120	7,549,328,000
01/10/2013	9,100	-0.20 ▼	-2.15	9,400	9,600	9,000	1,152,310	10,486,021,000
30/09/2013	9,300	0.60 ▲	6.90	8,800	9,300	8,800	1,191,610	11,081,973,000
27/09/2013	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	710,440	6,180,828,000
26/09/2013	8,800	0.10 ▲	1.15	8,700	9,000	8,700	676,200	5,950,560,000
25/09/2013	8,700	0.30 ▲	3.57	8,600	8,900	8,500	1,629,010	14,172,387,000
24/09/2013	8,400	0.50 ▲	6.33	7,900	8,400	7,900	1,031,290	8,662,836,000
23/09/2013	7,900	0.30 ▲	3.95	7,600	8,000	7,600	420,450	3,321,555,000
20/09/2013	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	749,670	5,697,492,000
19/09/2013	7,700	0.00 ■■	0.00	7,700	7,900	7,700	216,920	1,670,284,000
18/09/2013	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	374,380	2,882,726,000
17/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,900	325,200	2,601,600,000
16/09/2013	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	353,600	2,828,800,000
13/09/2013	8,300	0.00 ■■	0.00	8,300	8,400	8,200	363,410	3,016,303,000
12/09/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,200	92,950	771,485,000
11/09/2013	8,300	0.10 ▲	1.22	8,300	8,400	8,100	292,760	2,429,908,000
10/09/2013	8,200	0.00 ■■	0.00	8,300	8,300	8,100	136,110	1,116,102,000
09/09/2013	8,200	0.20 ▲	2.50	7,900	8,500	7,800	1,091,560	8,950,792,000
06/09/2013	8,000	0.10 ▲	1.27	7,900	8,100	7,800	388,700	3,109,600,000
05/09/2013	7,900	0.20 ▲	2.60	7,700	7,900	7,600	176,680	1,395,772,000
04/09/2013	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	549,140	4,228,378,000
03/09/2013	7,900	-0.10 ▼	-1.25	8,100	8,100	7,800	275,350	2,175,265,000
30/08/2013	8,000	0.20 ▲	2.56	8,000	8,000	7,700	283,130	2,265,040,000
29/08/2013	7,800	-0.20 ▼	-2.50	8,000	8,200	7,800	541,450	4,223,310,000
28/08/2013	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	640,500	5,124,000,000
27/08/2013	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	286,030	2,316,843,000
26/08/2013	8,400	0.10 ▲	1.20	8,400	8,400	8,200	224,510	1,885,884,000
23/08/2013	8,300	-0.20 ▼	-2.35	8,500	8,500	8,200	485,520	4,029,816,000
22/08/2013	8,500	-0.30 ▼	-3.41	8,800	8,800	8,400	518,740	4,409,290,000
21/08/2013	8,800	-0.10 ▼	-1.12	8,900	8,900	8,600	581,900	5,120,720,000
20/08/2013	8,900	-0.10 ▼	-1.11	8,800	9,000	8,800	573,520	5,104,328,000
19/08/2013	9,000	0.00 ■■	0.00	9,000	9,200	9,000	804,320	7,238,880,000
16/08/2013	9,000	0.50 ▲	5.88	8,700	9,000	8,700	1,105,060	9,945,540,000
15/08/2013	8,500	0.50 ▲	6.25	8,300	8,500	8,200	935,620	7,952,770,000
14/08/2013	8,000	0.00 ■■	0.00	8,000	8,100	7,900	1,428,460	11,427,680,000
13/08/2013	8,000	-0.20 ▼	-2.44	8,200	8,400	7,800	512,250	4,098,000,000
12/08/2013	8,200	-0.20 ▼	-2.38	8,300	8,500	8,200	167,120	1,370,384,000
09/08/2013	8,400	-0.20 ▼	-2.33	8,500	8,600	8,300	432,700	3,634,680,000
08/08/2013	8,600	-0.20 ▼	-2.27	8,700	8,800	8,600	212,170	1,824,662,000
07/08/2013	8,800	0.10 ▲	1.15	8,600	8,900	8,600	175,560	1,544,928,000
06/08/2013	8,700	-0.20 ▼	-2.25	8,800	8,800	8,600	352,260	3,064,662,000
05/08/2013	8,900	-0.20 ▼	-2.20	9,000	9,000	8,800	190,790	1,698,031,000
02/08/2013	9,100	0.10 ▲	1.11	9,000	9,100	8,900	73,350	667,485,000
01/08/2013	9,000	-0.10 ▼	-1.10	8,900	9,100	8,900	102,870	925,830,000
31/07/2013	9,100	0.50 ▲	5.81	8,700	9,200	8,600	472,210	4,297,111,000
30/07/2013	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	267,770	2,302,822,000
29/07/2013	8,700	-0.40 ▼	-4.40	9,000	9,100	8,700	170,550	1,483,785,000
26/07/2013	9,100	-0.20 ▼	-2.15	9,200	9,300	8,900	521,370	4,744,467,000
25/07/2013	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	162,430	1,510,599,000
24/07/2013	9,500	-0.20 ▼	-2.06	9,900	9,900	9,500	260,540	2,475,130,000
23/07/2013	9,700	0.00 ■■	0.00	9,700	9,800	9,600	261,460	2,536,162,000
22/07/2013	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	231,750	2,247,975,000
19/07/2013	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	152,220	1,506,978,000
18/07/2013	10,000	-0.10 ▼	-0.99	10,000	10,100	9,900	164,180	1,641,800,000
17/07/2013	10,100	0.20 ▲	2.02	10,000	10,200	9,800	375,600	3,793,560,000
16/07/2013	9,900	-0.20 ▼	-1.98	10,000	10,100	9,900	307,030	3,039,597,000
15/07/2013	10,100	-0.20 ▼	-1.94	10,400	10,500	10,100	301,760	3,047,776,000
12/07/2013	10,300	0.40 ▲	4.04	9,900	10,400	9,900	527,110	5,429,233,000
11/07/2013	9,900	0.20 ▲	2.06	9,800	9,900	9,600	187,940	1,860,606,000
10/07/2013	9,700	0.00 ■■	0.00	9,900	9,900	9,700	136,400	1,323,080,000
09/07/2013	9,700	-0.10 ▼	-1.02	9,700	10,000	9,700	159,380	1,545,986,000
08/07/2013	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	211,410	2,071,818,000
05/07/2013	10,100	0.00 ■■	0.00	10,200	10,200	10,000	186,610	1,884,761,000
04/07/2013	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	405,930	4,099,893,000
03/07/2013	10,200	-0.20 ▼	-1.92	10,300	10,500	10,200	270,260	2,756,652,000
02/07/2013	10,400	0.10 ▲	0.97	10,200	10,500	10,200	323,070	3,359,928,000
01/07/2013	10,300	-0.10 ▼	-0.96	10,400	10,400	10,000	187,850	1,934,855,000
28/06/2013	10,400	0.00 ■■	0.00	10,400	10,500	10,200	472,740	4,916,496,000
27/06/2013	10,400	0.20 ▲	1.96	10,200	10,400	10,000	477,400	4,964,960,000
26/06/2013	10,200	-0.30 ▼	-2.86	10,200	10,500	9,900	902,760	9,208,152,000
25/06/2013	10,500	-0.70 ▼	-6.25	11,200	11,200	10,500	534,450	5,611,725,000
24/06/2013	11,200	-0.60 ▼	-5.08	11,900	12,100	11,000	1,222,320	13,689,984,000
21/06/2013	11,800	-0.10 ▼	-0.84	11,800	12,000	11,700	230,190	2,716,242,000
20/06/2013	11,900	-0.10 ▼	-0.83	12,100	12,100	11,800	287,930	3,426,367,000
19/06/2013	12,000	0.10 ▲	0.84	12,100	12,200	12,000	239,590	2,875,080,000
18/06/2013	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	556,170	6,618,423,000
17/06/2013	12,000	-0.20 ▼	-1.64	12,200	12,400	12,000	444,910	5,338,920,000
14/06/2013	12,200	0.00 ■■	0.00	12,200	12,600	12,200	1,030,940	12,577,468,000
13/06/2013	12,200	-0.10 ▼	-0.81	12,300	12,400	11,900	667,110	8,138,742,000
12/06/2013	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	468,090	5,757,507,000
11/06/2013	12,500	-0.10 ▼	-0.79	12,700	12,700	12,500	394,580	4,932,250,000
10/06/2013	12,600	-0.20 ▼	-1.56	13,100	13,100	12,600	647,880	8,163,288,000
07/06/2013	12,800	0.00 ■■	0.00	13,000	13,100	12,700	279,260	3,574,528,000
06/06/2013	12,800	0.00 ■■	0.00	12,800	13,100	12,700	281,550	3,603,840,000
05/06/2013	12,800	0.20 ▲	1.59	12,600	12,900	12,600	510,930	6,539,904,000
04/06/2013	12,600	-0.70 ▼	-5.26	13,400	13,400	12,600	336,250	4,236,750,000
03/06/2013	13,300	-0.10 ▼	-0.75	13,400	13,600	13,200	452,030	6,011,999,000
31/05/2013	13,400	0.00 ■■	0.00	13,600	13,900	13,400	767,900	10,289,860,000
30/05/2013	13,400	0.30 ▲	2.29	13,200	13,400	12,900	414,390	5,552,826,000
29/05/2013	13,100	0.10 ▲	0.77	13,200	13,600	13,000	814,110	10,664,841,000
28/05/2013	13,000	0.20 ▲	1.56	12,900	13,000	12,600	518,260	6,737,380,000
27/05/2013	12,800	0.30 ▲	2.40	12,600	13,000	12,500	781,140	9,998,592,000
24/05/2013	12,500	0.00 ■■	0.00	12,500	12,800	12,400	542,770	6,784,625,000
23/05/2013	12,500	0.00 ■■	0.00	12,500	12,900	12,500	424,740	5,309,250,000
22/05/2013	12,500	-0.20 ▼	-1.57	12,800	12,800	12,500	372,070	4,650,875,000
21/05/2013	12,700	0.00 ■■	0.00	12,700	12,900	12,500	631,930	8,025,511,000
20/05/2013	12,700	0.00 ■■	0.00	12,400	12,700	12,400	146,210	1,856,867,000
17/05/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,300	280,230	3,558,921,000
16/05/2013	12,700	0.30 ▲	2.42	12,300	12,800	12,300	502,760	6,385,052,000
15/05/2013	12,400	0.10 ▲	0.81	12,200	12,600	12,200	230,030	2,852,372,000
14/05/2013	12,300	-0.30 ▼	-2.38	12,500	12,500	12,000	187,340	2,304,282,000
13/05/2013	12,600	0.30 ▲	2.44	12,300	12,700	12,300	291,110	3,667,986,000
10/05/2013	12,300	-0.20 ▼	-1.60	12,500	12,500	12,100	494,870	6,086,901,000
09/05/2013	12,500	0.60 ▲	5.04	12,000	12,700	11,900	467,530	5,844,125,000
08/05/2013	11,900	0.00 ■■	0.00	12,200	12,200	11,900	199,910	2,378,929,000
07/05/2013	11,900	0.00 ■■	0.00	12,000	12,400	11,900	280,310	3,335,689,000
06/05/2013	11,900	0.70 ▲	6.25	11,300	11,900	11,300	401,680	4,779,992,000
03/05/2013	11,200	0.20 ▲	1.82	11,000	11,200	10,900	59,680	668,416,000
02/05/2013	11,000	-0.30 ▼	-2.65	11,200	11,300	10,900	99,210	1,091,310,000
26/04/2013	11,300	0.10 ▲	0.89	11,100	11,300	11,000	62,230	703,199,000
25/04/2013	11,200	0.40 ▲	3.70	10,900	11,400	10,900	192,420	2,155,104,000
24/04/2013	10,800	-0.20 ▼	-1.82	10,800	11,200	10,800	193,860	2,093,688,000
23/04/2013	11,000	-0.20 ▼	-1.79	11,400	11,400	11,000	98,460	1,083,060,000
22/04/2013	11,200	0.00 ■■	0.00	11,300	11,300	10,900	70,420	788,704,000
18/04/2013	11,200	-0.30 ▼	-2.61	11,300	11,500	10,900	387,720	4,342,464,000
17/04/2013	11,500	0.10 ▲	0.88	11,400	11,600	11,400	109,170	1,255,455,000
16/04/2013	11,400	-0.20 ▼	-1.72	11,300	11,500	11,100	276,250	3,149,250,000
15/04/2013	11,600	-0.50 ▼	-4.13	12,000	12,100	11,600	233,190	2,705,004,000
12/04/2013	12,100	-0.40 ▼	-3.20	12,500	12,700	12,000	230,550	2,789,655,000
11/04/2013	12,500	0.40 ▲	3.31	12,400	12,500	12,200	219,300	2,741,250,000
10/04/2013	12,100	-0.30 ▼	-2.42	12,400	12,900	12,100	626,840	7,584,764,000
09/04/2013	12,400	0.50 ▲	4.20	12,100	12,500	11,900	282,060	3,497,544,000
08/04/2013	11,900	-0.30 ▼	-2.46	12,300	12,300	11,700	266,150	3,167,185,000
05/04/2013	12,200	-0.10 ▼	-0.81	12,300	12,300	12,000	406,200	4,955,640,000
04/04/2013	12,300	-0.10 ▼	-0.81	12,300	12,500	12,300	205,520	2,527,896,000
03/04/2013	12,400	-0.40 ▼	-3.12	12,700	13,000	12,400	209,590	2,598,916,000
02/04/2013	12,800	0.00 ■■	0.00	12,800	13,300	12,800	138,620	1,774,336,000
01/04/2013	12,800	0.20 ▲	1.59	12,600	12,800	12,300	174,710	2,236,288,000
29/03/2013	12,600	0.00 ■■	0.00	12,400	12,700	12,200	124,640	1,570,464,000
28/03/2013	12,600	-0.10 ▼	-0.79	12,800	13,000	12,500	88,330	1,112,958,000
27/03/2013	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	111,100	1,410,970,000
26/03/2013	12,900	-0.30 ▼	-2.27	13,300	13,300	12,900	46,560	600,624,000
25/03/2013	13,200	0.10 ▲	0.76	13,000	13,200	12,700	194,360	2,565,552,000
22/03/2013	13,100	-0.30 ▼	-2.24	13,300	13,400	12,800	161,070	2,110,017,000
21/03/2013	13,400	-0.10 ▼	-0.74	13,400	13,600	13,400	219,440	2,940,496,000
20/03/2013	13,500	0.30 ▲	2.27	13,300	13,600	13,300	196,380	2,651,130,000
19/03/2013	13,200	-0.30 ▼	-2.22	13,200	13,500	13,100	279,100	3,684,120,000
18/03/2013	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	116,030	1,566,405,000
15/03/2013	14,000	0.50 ▲	3.70	13,400	14,000	13,400	434,540	6,083,560,000
14/03/2013	13,500	0.70 ▲	5.47	12,800	13,600	12,800	686,560	9,268,560,000
13/03/2013	12,800	-0.20 ▼	-1.54	12,900	13,200	12,800	199,370	2,551,936,000
12/03/2013	13,000	-0.30 ▼	-2.26	13,400	13,400	12,700	223,950	2,911,350,000
11/03/2013	13,300	0.50 ▲	3.91	12,800	13,500	12,800	171,280	2,278,024,000
08/03/2013	12,800	0.20 ▲	1.59	12,800	12,900	12,500	64,600	826,880,000
07/03/2013	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	254,130	3,202,038,000
06/03/2013	12,700	0.10 ▲	0.79	12,600	12,900	12,400	112,760	1,432,052,000
05/03/2013	12,600	-0.10 ▼	-0.79	12,500	12,700	11,900	174,220	2,195,172,000
04/03/2013	12,700	-0.50 ▼	-3.79	13,200	13,400	12,600	255,030	3,238,881,000
01/03/2013	13,200	0.00 ■■	0.00	13,300	13,500	13,200	253,720	3,349,104,000
28/02/2013	13,200	0.20 ▲	1.54	13,400	13,500	13,000	409,160	5,400,912,000
27/02/2013	13,000	-0.10 ▼	-0.76	13,200	13,300	12,600	243,810	3,169,530,000
26/02/2013	13,100	-0.90 ▼	-6.43	14,000	14,000	13,100	588,940	7,715,114,000
25/02/2013	14,000	0.00 ■■	0.00	14,000	14,400	13,900	218,220	3,055,080,000
22/02/2013	14,000	-0.60 ▼	-4.11	14,500	14,900	13,600	636,550	8,911,700,000
21/02/2013	14,600	-1.00 ▼	-6.41	15,800	15,800	14,600	433,200	6,324,720,000
20/02/2013	15,600	0.10 ▲	0.65	15,500	15,700	15,000	1,080,800	16,860,480,000
19/02/2013	15,500	0.70 ▲	4.73	14,800	15,800	14,700	1,070,790	16,597,245,000
18/02/2013	14,800	-0.20 ▼	-1.33	14,800	15,100	14,500	421,310	6,235,388,000
08/02/2013	15,000	0.30 ▲	2.04	14,700	15,300	14,300	266,580	3,998,700,000
07/02/2013	14,700	0.10 ▲	0.68	14,600	14,800	14,300	269,010	3,954,447,000
06/02/2013	14,600	0.50 ▲	3.55	14,700	14,700	14,200	169,200	2,470,320,000
05/02/2013	14,100	-0.50 ▼	-3.42	14,200	14,600	14,100	319,970	4,511,577,000
04/02/2013	14,600	0.00 ■■	0.00	15,000	15,000	14,600	182,540	2,665,084,000
01/02/2013	14,600	-0.20 ▼	-1.35	14,400	14,700	14,300	161,590	2,359,214,000
31/01/2013	14,800	-0.40 ▼	-2.63	15,200	15,200	14,500	398,650	5,900,020,000
30/01/2013	15,200	0.10 ▲	0.66	15,200	15,400	15,000	384,980	5,851,696,000
29/01/2013	15,100	0.30 ▲	2.03	14,800	15,100	14,500	300,740	4,541,174,000
28/01/2013	14,800	0.00 ■■	0.00	14,800	15,500	14,800	352,070	5,210,636,000
25/01/2013	14,800	0.40 ▲	2.78	14,400	14,900	14,400	329,290	4,873,492,000
24/01/2013	14,400	0.40 ▲	2.86	14,300	14,400	14,000	146,070	2,103,408,000
23/01/2013	14,000	0.10 ▲	0.72	13,900	14,100	13,800	224,320	3,140,480,000
22/01/2013	13,900	-0.40 ▼	-2.80	14,300	14,400	13,700	357,410	4,967,999,000
21/01/2013	14,300	0.20 ▲	1.42	14,100	14,500	14,000	168,280	2,406,404,000
18/01/2013	14,100	-0.60 ▼	-4.08	14,700	14,700	14,100	487,400	6,872,340,000
17/01/2013	14,700	-0.70 ▼	-4.55	15,400	15,700	14,700	401,400	5,900,580,000
16/01/2013	15,400	1.00 ▲	6.94	15,000	15,400	14,800	780,260	12,016,004,000
15/01/2013	14,400	0.90 ▲	6.67	13,800	14,400	13,700	899,680	12,955,392,000
14/01/2013	13,500	-0.20 ▼	-1.46	13,500	13,700	13,400	363,400	4,905,900,000
11/01/2013	13,700	-0.30 ▼	-2.14	14,200	14,200	13,700	694,540	9,515,198,000
10/01/2013	14,000	0.60 ▲	4.48	13,400	14,000	13,100	404,820	5,667,480,000
09/01/2013	13,400	-0.20 ▼	-1.47	13,700	14,200	13,100	1,174,380	15,736,692,000
08/01/2013	13,600	-0.20 ▼	-1.45	13,400	13,900	13,400	445,970	6,065,192,000
07/01/2013	13,800	0.30 ▲	2.22	13,700	13,800	13,400	821,180	11,332,284,000
04/01/2013	13,500	0.60 ▲	4.65	12,900	13,500	12,800	694,610	9,377,235,000
03/01/2013	12,900	0.00 ■■	0.00	12,900	13,100	12,600	671,080	8,656,932,000
02/01/2013	12,900	0.10 ▲	0.78	12,800	13,300	12,800	1,145,490	14,776,821,000
28/12/2012	12,800	0.20 ▲	1.59	12,800	13,000	12,700	229,750	2,940,800,000
27/12/2012	14,900	-0.10 ▼	-0.67	15,200	15,300	14,700	364,310	5,428,219,000
26/12/2012	15,000	0.20 ▲	1.35	14,400	15,200	14,400	332,620	4,989,300,000
25/12/2012	14,800	-0.20 ▼	-1.33	15,200	15,200	14,800	228,660	3,384,168,000
24/12/2012	15,000	0.40 ▲	2.74	14,400	15,000	14,400	417,820	6,267,300,000
21/12/2012	14,600	0.10 ▲	0.69	14,500	14,600	14,200	636,400	9,291,440,000
20/12/2012	14,500	0.40 ▲	2.84	14,800	14,800	14,500	645,160	9,354,820,000
19/12/2012	14,100	0.60 ▲	4.44	13,800	14,100	13,800	312,110	4,400,751,000
18/12/2012	13,500	-0.20 ▼	-1.46	13,800	13,800	13,300	587,170	7,926,795,000
17/12/2012	13,700	-0.20 ▼	-1.44	13,900	14,000	13,500	576,980	7,904,626,000
14/12/2012	13,900	-0.20 ▼	-1.42	14,200	14,400	13,700	495,590	6,888,701,000
13/12/2012	14,100	0.40 ▲	2.92	13,700	14,100	13,200	689,690	9,724,629,000
12/12/2012	13,700	0.20 ▲	1.48	13,600	13,800	13,400	396,900	5,437,530,000
11/12/2012	13,500	0.50 ▲	3.85	13,300	13,600	13,200	589,940	7,964,190,000
10/12/2012	13,000	0.30 ▲	2.36	12,700	13,200	12,700	799,450	10,392,850,000
07/12/2012	12,700	-0.20 ▼	-1.55	12,800	13,000	12,700	134,750	1,711,325,000
06/12/2012	12,900	0.10 ▲	0.78	12,800	13,000	12,800	226,990	2,928,171,000
05/12/2012	12,800	0.30 ▲	2.40	12,700	13,100	12,700	346,790	4,438,912,000
04/12/2012	12,500	0.20 ▲	1.63	12,300	12,700	12,300	102,050	1,275,625,000
03/12/2012	12,300	0.00 ■■	0.00	12,500	12,500	12,200	179,290	2,205,267,000
30/11/2012	12,300	-0.10 ▼	-0.81	12,400	12,600	12,300	383,080	4,711,884,000
29/11/2012	12,400	0.10 ▲	0.81	12,200	12,600	12,200	398,400	4,940,160,000
28/11/2012	12,300	0.10 ▲	0.82	12,400	12,500	12,300	272,710	3,354,333,000
27/11/2012	12,200	0.20 ▲	1.67	11,900	12,400	11,900	253,100	3,087,820,000
26/11/2012	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	260,610	3,127,320,000
23/11/2012	12,300	-0.30 ▼	-2.38	12,400	12,600	12,300	79,550	978,465,000
22/11/2012	12,600	0.10 ▲	0.80	12,400	12,600	12,300	245,120	3,088,512,000
21/11/2012	12,500	-0.30 ▼	-2.34	12,800	12,800	12,400	218,780	2,734,750,000
20/11/2012	12,800	0.20 ▲	1.59	12,700	13,000	12,700	76,000	972,800,000
19/11/2012	12,600	0.00 ■■	0.00	12,700	12,700	12,500	69,280	872,928,000
16/11/2012	12,600	-0.10 ▼	-0.79	12,700	12,900	12,400	253,370	3,192,462,000
15/11/2012	12,700	-0.50 ▼	-3.79	13,100	13,100	12,700	167,400	2,125,980,000
14/11/2012	13,200	-0.30 ▼	-2.22	13,500	13,700	13,200	109,800	1,449,360,000
13/11/2012	13,500	-0.20 ▼	-1.46	13,700	13,700	13,300	114,700	1,548,450,000
12/11/2012	13,700	0.60 ▲	4.58	12,900	13,700	12,900	150,450	2,061,165,000
09/11/2012	13,100	0.30 ▲	2.34	12,800	13,100	12,800	262,890	3,443,859,000
08/11/2012	12,800	0.20 ▲	1.59	12,300	12,800	12,300	199,790	2,557,312,000
07/11/2012	12,600	0.60 ▲	5.00	12,100	12,600	12,000	245,460	3,092,796,000
06/11/2012	12,000	0.10 ▲	0.84	12,100	12,100	11,900	124,640	1,495,680,000
05/11/2012	11,900	0.20 ▲	1.71	11,700	12,000	11,700	65,650	781,235,000
02/11/2012	11,700	-0.60 ▼	-4.88	11,900	12,000	11,700	436,130	5,102,721,000
01/11/2012	12,300	0.00 ■■	0.00	12,500	12,500	12,200	35,360	434,928,000
31/10/2012	12,300	0.10 ▲	0.82	12,200	12,400	12,100	43,060	529,638,000
30/10/2012	12,200	-0.10 ▼	-0.81	12,500	12,500	12,200	92,030	1,122,766,000
29/10/2012	12,300	-0.30 ▼	-2.38	12,700	12,700	12,300	43,090	530,007,000
26/10/2012	12,600	0.60 ▲	5.00	12,000	12,600	12,000	89,970	1,133,622,000
25/10/2012	12,000	-0.30 ▼	-2.44	12,200	12,300	11,800	287,780	3,453,360,000
24/10/2012	12,300	-0.50 ▼	-3.91	12,800	12,800	12,300	88,990	1,094,577,000
23/10/2012	12,800	0.10 ▲	0.79	12,700	12,900	12,500	34,760	444,928,000
22/10/2012	12,700	-0.50 ▼	-3.79	12,800	13,000	12,700	120,810	1,534,287,000
19/10/2012	13,200	-0.40 ▼	-2.94	13,400	13,500	13,000	362,460	4,784,472,000
18/10/2012	13,600	0.00 ■■	0.00	13,800	13,900	13,400	92,830	1,262,488,000
17/10/2012	13,600	0.60 ▲	4.62	13,100	13,600	12,800	401,340	5,458,224,000
16/10/2012	13,000	0.60 ▲	4.84	12,400	13,000	12,400	143,660	1,867,580,000
15/10/2012	12,400	-0.60 ▼	-4.62	12,900	13,000	12,400	109,830	1,361,892,000
12/10/2012	13,000	0.20 ▲	1.56	12,700	13,300	12,500	214,360	2,786,680,000
11/10/2012	12,800	-0.40 ▼	-3.03	13,200	13,300	12,700	311,540	3,987,712,000
10/10/2012	13,200	0.60 ▲	4.76	12,900	13,200	12,600	494,480	6,527,136,000
09/10/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,500	112,280	1,414,728,000
08/10/2012	12,000	0.50 ▲	4.35	11,900	12,000	11,800	448,520	5,382,240,000
05/10/2012	11,500	0.50 ▲	4.55	11,100	11,500	11,000	223,530	2,570,595,000
04/10/2012	11,000	0.00 ■■	0.00	11,300	11,400	10,900	136,170	1,497,870,000
03/10/2012	11,000	0.00 ■■	0.00	11,400	11,500	11,000	57,520	632,720,000
02/10/2012	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	25,330	278,630,000
01/10/2012	11,500	-0.30 ▼	-2.54	11,700	11,700	11,300	45,750	526,125,000
28/09/2012	11,800	-0.20 ▼	-1.67	11,900	11,900	11,800	45,100	532,180,000
27/09/2012	12,000	-0.10 ▼	-0.83	12,000	12,000	11,900	22,130	265,560,000
26/09/2012	12,100	-0.20 ▼	-1.63	12,300	12,300	12,000	51,210	619,641,000
25/09/2012	12,300	0.10 ▲	0.82	12,400	12,400	11,800	51,910	638,493,000
24/09/2012	12,200	-0.20 ▼	-1.61	12,000	12,200	12,000	30,720	374,784,000
21/09/2012	12,400	0.50 ▲	4.20	11,900	12,400	11,900	59,210	734,204,000
20/09/2012	11,900	-0.50 ▼	-4.03	11,900	11,900	11,800	26,340	313,446,000
19/09/2012	12,400	0.00 ■■	0.00	11,900	12,400	11,800	46,090	571,516,000
18/09/2012	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	18,020	223,448,000
17/09/2012	13,000	-0.40 ▼	-2.99	13,000	13,400	12,800	31,290	406,770,000
14/09/2012	13,400	0.60 ▲	4.69	12,900	13,400	12,900	44,100	590,940,000
13/09/2012	12,800	0.50 ▲	4.07	12,500	12,800	12,200	7,350	94,080,000
12/09/2012	12,300	-0.10 ▼	-0.81	12,600	12,600	12,300	28,540	351,042,000
11/09/2012	12,400	-0.30 ▼	-2.36	12,200	12,900	12,200	26,120	323,888,000
10/09/2012	12,700	-0.60 ▼	-4.51	13,400	13,400	12,700	121,190	1,539,113,000
07/09/2012	13,300	0.30 ▲	2.31	13,400	13,400	13,100	60,990	811,167,000
06/09/2012	13,000	-0.40 ▼	-2.99	13,400	13,400	13,000	94,670	1,230,710,000
05/09/2012	13,400	-0.50 ▼	-3.60	14,100	14,100	13,400	101,100	1,354,740,000
04/09/2012	13,900	-0.10 ▼	-0.71	14,300	14,300	13,900	13,280	184,592,000
31/08/2012	14,000	0.00 ■■	0.00	14,000	14,200	13,800	12,950	181,300,000
30/08/2012	14,000	0.20 ▲	1.45	13,900	14,400	13,800	124,070	1,736,980,000
29/08/2012	13,800	0.60 ▲	4.55	13,600	13,800	13,300	125,470	1,731,486,000
28/08/2012	13,200	-0.20 ▼	-1.49	13,100	13,600	12,800	183,870	2,427,084,000
27/08/2012	13,400	-0.70 ▼	-4.96	14,100	14,100	13,400	86,970	1,165,398,000
24/08/2012	14,100	-0.10 ▼	-0.70	13,500	14,500	13,500	225,240	3,175,884,000
23/08/2012	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	49,470	702,474,000
22/08/2012	14,900	-0.70 ▼	-4.49	14,900	15,300	14,900	198,470	2,957,203,000
21/08/2012	15,600	-0.80 ▼	-4.88	15,700	15,900	15,600	182,420	2,845,752,000
20/08/2012	16,400	0.20 ▲	1.23	16,200	17,000	16,200	47,860	784,904,000
17/08/2012	16,200	-0.10 ▼	-0.61	16,200	16,500	16,200	73,780	1,195,236,000
16/08/2012	16,300	-0.10 ▼	-0.61	16,300	16,400	16,300	26,860	437,818,000
15/08/2012	16,400	0.00 ■■	0.00	16,400	16,500	16,400	26,190	429,516,000
14/08/2012	16,400	0.10 ▲	0.61	16,400	16,800	16,300	33,830	554,812,000
13/08/2012	16,300	-0.10 ▼	-0.61	16,300	16,800	16,100	29,660	483,458,000
10/08/2012	16,400	-0.40 ▼	-2.38	16,600	16,800	16,400	9,920	162,688,000
09/08/2012	16,800	0.20 ▲	1.20	17,000	17,000	16,600	43,110	724,248,000
08/08/2012	16,600	-0.20 ▼	-1.19	16,800	16,800	16,600	18,420	305,772,000
07/08/2012	16,800	-0.10 ▼	-0.59	16,600	16,900	16,500	15,160	254,688,000
06/08/2012	16,900	0.40 ▲	2.42	16,900	17,300	16,500	78,260	1,322,594,000
03/08/2012	16,500	0.30 ▲	1.85	16,500	16,800	16,400	11,750	193,875,000
02/08/2012	16,200	0.20 ▲	1.25	16,500	16,500	16,200	20,510	332,262,000
01/08/2012	16,000	-0.60 ▼	-3.61	16,500	16,600	16,000	13,680	218,880,000
31/07/2012	16,600	-0.30 ▼	-1.78	16,900	16,900	16,500	22,520	373,832,000
30/07/2012	16,900	0.50 ▲	3.05	16,000	16,900	16,000	2,930	49,517,000
27/07/2012	16,400	-0.30 ▼	-1.80	17,100	17,100	16,400	19,360	317,504,000
26/07/2012	16,700	0.50 ▲	3.09	16,900	16,900	16,200	18,920	315,964,000
25/07/2012	16,200	-0.40 ▼	-2.41	16,000	16,800	16,000	49,660	804,492,000
24/07/2012	16,600	-0.50 ▼	-2.92	17,400	17,400	16,500	57,870	960,642,000
23/07/2012	17,100	-0.30 ▼	-1.72	17,200	17,800	17,100	60,660	1,037,286,000
20/07/2012	17,400	-0.70 ▼	-3.87	18,000	18,400	17,400	259,310	4,511,994,000
19/07/2012	18,100	0.20 ▲	1.12	18,000	18,400	17,300	121,590	2,200,779,000
18/07/2012	17,900	0.40 ▲	2.29	17,500	18,000	17,400	101,810	1,822,399,000
17/07/2012	17,500	0.80 ▲	4.79	16,800	17,500	16,800	76,780	1,343,650,000
16/07/2012	16,700	-0.60 ▼	-3.47	17,000	17,500	16,700	77,780	1,298,926,000
13/07/2012	17,300	0.70 ▲	4.22	16,300	17,400	16,300	190,270	3,291,671,000
12/07/2012	16,600	0.60 ▲	3.75	15,700	16,600	15,700	43,870	728,242,000
11/07/2012	16,000	0.40 ▲	2.56	16,000	16,100	15,400	43,960	703,360,000
10/07/2012	15,600	-0.60 ▼	-3.70	15,600	16,200	15,600	77,210	1,204,476,000
09/07/2012	16,200	-0.80 ▼	-4.71	16,200	16,400	16,200	53,780	871,236,000
06/07/2012	17,000	0.50 ▲	3.03	16,900	17,100	16,500	78,980	1,342,660,000
05/07/2012	16,500	0.70 ▲	4.43	15,600	16,500	15,400	59,080	974,820,000
04/07/2012	15,800	-0.20 ▼	-1.25	16,200	16,200	15,600	68,550	1,083,090,000
03/07/2012	16,000	0.00 ■■	0.00	16,400	16,400	15,600	101,990	1,631,840,000
02/07/2012	16,000	-0.40 ▼	-2.44	16,500	16,600	16,000	115,210	1,843,360,000
29/06/2012	16,400	0.00 ■■	0.00	16,400	16,900	16,400	74,140	1,215,896,000
28/06/2012	16,400	-0.10 ▼	-0.61	16,400	17,000	16,000	210,140	3,446,296,000
27/06/2012	16,500	0.00 ■■	0.00	16,300	17,000	16,300	115,370	1,903,605,000
26/06/2012	16,500	-0.50 ▼	-2.94	17,000	17,300	16,500	193,140	3,186,810,000
25/06/2012	17,000	-0.60 ▼	-3.41	17,400	17,500	16,800	302,430	5,141,310,000
22/06/2012	17,600	-0.80 ▼	-4.35	18,100	18,200	17,600	149,410	2,629,616,000
21/06/2012	18,400	-0.30 ▼	-1.60	18,200	18,900	18,200	82,490	1,517,816,000
20/06/2012	18,700	0.40 ▲	2.19	18,200	18,800	18,000	108,680	2,032,316,000
19/06/2012	18,300	-0.70 ▼	-3.68	19,000	19,000	18,300	84,800	1,551,840,000
18/06/2012	19,000	0.90 ▲	4.97	18,900	19,000	18,700	439,910	8,358,290,000
15/06/2012	18,100	0.80 ▲	4.62	17,700	18,100	17,300	182,510	3,303,431,000
14/06/2012	17,300	-0.20 ▼	-1.14	17,300	17,800	17,200	83,680	1,447,664,000
13/06/2012	17,500	-0.70 ▼	-3.85	18,100	18,100	17,300	225,330	3,943,275,000
12/06/2012	18,200	-0.70 ▼	-3.70	18,200	18,700	18,000	264,580	4,815,356,000
11/06/2012	18,900	0.30 ▲	1.61	18,700	19,300	18,200	289,840	5,477,976,000
08/06/2012	18,600	0.70 ▲	3.91	18,700	18,700	18,100	492,230	9,155,478,000
07/06/2012	17,900	0.80 ▲	4.68	17,700	17,900	17,700	282,650	5,059,435,000
06/06/2012	17,100	0.80 ▲	4.91	16,500	17,100	16,300	358,570	6,131,547,000
05/06/2012	16,300	0.70 ▲	4.49	16,000	16,300	15,300	375,700	6,123,910,000
04/06/2012	15,600	-0.80 ▼	-4.88	16,100	16,100	15,600	206,360	3,219,216,000
01/06/2012	16,400	-0.20 ▼	-1.20	16,900	17,000	16,300	141,120	2,314,368,000
31/05/2012	16,600	-0.40 ▼	-2.35	17,000	17,000	16,500	178,800	2,968,080,000
30/05/2012	17,000	-0.40 ▼	-2.30	17,200	17,600	17,000	39,730	675,410,000
29/05/2012	17,400	-0.20 ▼	-1.14	17,000	17,500	16,900	65,820	1,145,268,000
28/05/2012	17,600	0.70 ▲	4.14	17,700	17,700	17,000	259,500	4,567,200,000
25/05/2012	16,900	0.80 ▲	4.97	16,100	16,900	16,100	151,520	2,560,688,000
24/05/2012	16,100	-0.70 ▼	-4.17	16,300	17,100	16,100	131,010	2,109,261,000
23/05/2012	16,800	-0.80 ▼	-4.55	18,100	18,100	16,800	142,150	2,388,120,000
22/05/2012	17,600	-0.20 ▼	-1.12	17,800	18,300	17,600	180,350	3,174,160,000
21/05/2012	17,800	0.80 ▲	4.71	17,000	17,800	17,000	372,270	6,626,406,000
18/05/2012	17,000	-0.50 ▼	-2.86	17,300	17,400	16,700	532,890	9,059,130,000
17/05/2012	17,500	-0.60 ▼	-3.31	18,100	18,400	17,500	262,850	4,599,875,000
16/05/2012	18,100	-0.90 ▼	-4.74	19,000	19,200	18,100	821,720	14,873,132,000
15/05/2012	19,000	-0.90 ▼	-4.52	19,900	19,900	19,000	115,960	2,203,240,000
14/05/2012	19,900	-1.00 ▼	-4.78	20,900	20,900	19,900	307,810	6,125,419,000
11/05/2012	20,900	-0.70 ▼	-3.24	21,500	21,600	20,900	182,260	3,809,234,000
10/05/2012	21,600	0.30 ▲	1.41	22,000	22,300	21,500	726,830	15,699,528,000
09/05/2012	21,300	-0.20 ▼	-0.93	21,500	21,700	21,000	259,800	5,533,740,000
08/05/2012	21,500	-0.10 ▼	-0.46	21,600	22,400	21,200	423,100	9,096,650,000
07/05/2012	21,600	-0.30 ▼	-1.37	22,100	22,100	21,300	241,230	5,210,568,000
04/05/2012	21,900	-0.10 ▼	-0.45	22,000	22,500	21,500	198,910	4,356,129,000
03/05/2012	22,000	0.20 ▲	0.92	21,500	22,000	21,000	160,060	3,521,320,000
02/05/2012	21,800	-0.80 ▼	-3.54	22,800	22,800	21,500	292,500	6,376,500,000
27/04/2012	22,600	0.20 ▲	0.89	22,400	23,000	22,100	147,690	3,337,794,000
26/04/2012	22,400	0.10 ▲	0.45	22,700	23,400	22,300	396,190	8,874,656,000
25/04/2012	22,300	1.00 ▲	4.69	22,100	22,300	21,700	204,020	4,549,646,000
24/04/2012	21,300	1.00 ▲	4.93	20,000	21,300	19,600	374,260	7,971,738,000
23/04/2012	20,300	0.10 ▲	0.50	20,200	20,700	20,000	258,080	5,239,024,000
20/04/2012	20,200	-1.00 ▼	-4.72	20,600	21,000	20,200	436,400	8,815,280,000
19/04/2012	21,200	-1.10 ▼	-4.93	21,700	21,900	21,200	358,270	7,595,324,000
18/04/2012	22,300	-0.30 ▼	-1.33	22,300	23,100	21,700	562,780	12,549,994,000
17/04/2012	22,600	1.00 ▲	4.63	22,200	22,600	21,600	639,290	14,447,954,000
16/04/2012	21,600	1.00 ▲	4.85	20,600	21,600	20,600	236,520	5,108,832,000
13/04/2012	20,600	0.30 ▲	1.48	20,500	21,300	20,300	556,100	11,455,660,000
12/04/2012	20,300	0.90 ▲	4.64	20,300	20,300	20,000	356,200	7,230,860,000
11/04/2012	19,400	0.90 ▲	4.86	19,000	19,400	18,700	543,710	10,547,974,000
10/04/2012	18,500	-0.10 ▼	-0.54	19,000	19,000	18,000	193,410	3,578,085,000
09/04/2012	18,600	0.30 ▲	1.64	18,700	19,000	18,500	184,330	3,428,538,000
06/04/2012	18,300	0.80 ▲	4.57	17,500	18,300	17,500	457,860	8,378,838,000
05/04/2012	17,500	0.30 ▲	1.74	16,800	17,500	16,800	152,110	2,661,925,000
04/04/2012	17,200	-0.30 ▼	-1.71	17,200	17,800	16,800	155,030	2,666,516,000
03/04/2012	17,500	0.80 ▲	4.79	16,500	17,500	16,400	143,500	2,511,250,000
30/03/2012	16,700	-0.80 ▼	-4.57	17,200	17,500	16,700	242,850	4,055,595,000
29/03/2012	17,500	-0.50 ▼	-2.78	17,700	18,000	17,500	175,740	3,075,450,000
28/03/2012	18,000	0.20 ▲	1.12	17,800	18,000	17,300	237,710	4,278,780,000
27/03/2012	17,800	-0.90 ▼	-4.81	18,500	18,800	17,800	361,700	6,438,260,000
26/03/2012	18,700	0.40 ▲	2.19	18,600	19,000	18,100	347,380	6,496,006,000
23/03/2012	18,300	-0.20 ▼	-1.08	18,500	18,600	18,000	372,290	6,812,907,000
22/03/2012	18,500	0.30 ▲	1.65	18,400	18,500	18,000	166,050	3,071,925,000
21/03/2012	18,200	0.80 ▲	4.60	17,400	18,200	17,400	603,670	10,986,794,000
20/03/2012	17,400	0.40 ▲	2.35	17,200	17,500	17,000	111,300	1,936,620,000
19/03/2012	17,000	-0.20 ▼	-1.16	17,200	17,900	17,000	302,570	5,143,690,000
16/03/2012	17,200	-0.70 ▼	-3.91	17,200	18,500	17,200	574,360	9,878,992,000
15/03/2012	17,900	0.80 ▲	4.68	17,000	17,900	16,700	271,500	4,859,850,000
14/03/2012	17,100	0.50 ▲	3.01	17,000	17,400	16,600	305,040	5,216,184,000
13/03/2012	16,600	0.10 ▲	0.61	16,600	17,000	16,100	103,250	1,713,950,000
12/03/2012	16,500	-0.80 ▼	-4.62	16,500	17,700	16,500	359,370	5,929,605,000
09/03/2012	17,300	-0.20 ▼	-1.14	17,000	18,000	16,800	261,830	4,529,659,000
08/03/2012	17,500	-0.90 ▼	-4.89	17,800	19,000	17,500	377,530	6,606,775,000
07/03/2012	18,400	0.60 ▲	3.37	17,800	18,600	17,000	494,270	9,094,568,000
06/03/2012	17,800	-0.90 ▼	-4.81	19,600	19,600	17,800	573,600	10,210,080,000
05/03/2012	18,700	0.80 ▲	4.47	18,600	18,700	18,400	150,020	2,805,374,000
02/03/2012	17,900	0.80 ▲	4.68	17,100	17,900	17,100	334,510	5,987,729,000
01/03/2012	17,100	0.70 ▲	4.27	16,400	17,200	16,000	410,630	7,021,773,000
29/02/2012	16,400	0.50 ▲	3.14	15,600	16,400	15,500	375,530	6,158,692,000
28/02/2012	15,900	-0.80 ▼	-4.79	16,700	16,700	15,900	462,800	7,358,520,000
27/02/2012	16,700	0.70 ▲	4.38	16,000	16,800	15,600	365,300	6,100,510,000
24/02/2012	16,000	0.50 ▲	3.23	15,900	16,200	15,700	930,110	14,881,760,000
23/02/2012	15,500	0.70 ▲	4.73	15,100	15,500	14,800	599,600	9,293,800,000
22/02/2012	14,800	0.70 ▲	4.96	14,100	14,800	13,700	442,590	6,550,332,000
21/02/2012	14,100	0.40 ▲	2.92	14,100	14,300	13,800	364,630	5,141,283,000
20/02/2012	13,700	0.60 ▲	4.58	13,300	13,700	13,300	257,890	3,533,093,000
17/02/2012	13,100	0.30 ▲	2.34	13,000	13,100	12,900	210,960	2,763,576,000
16/02/2012	12,800	0.30 ▲	2.40	12,300	12,800	12,300	64,810	829,568,000
15/02/2012	12,500	-0.30 ▼	-2.34	12,800	12,800	12,400	130,860	1,635,750,000
14/02/2012	12,800	0.40 ▲	3.23	12,500	12,800	12,400	57,800	739,840,000
13/02/2012	12,400	-0.30 ▼	-2.36	12,500	12,600	12,300	382,050	4,737,420,000
10/02/2012	12,700	-0.60 ▼	-4.51	13,300	13,300	12,700	316,960	4,025,392,000
09/02/2012	13,300	0.00 ■■	0.00	13,500	13,500	12,900	289,800	3,854,340,000
08/02/2012	13,300	0.50 ▲	3.91	12,800	13,300	12,800	210,080	2,794,064,000
07/02/2012	12,800	0.30 ▲	2.40	12,700	12,800	12,400	251,970	3,225,216,000
06/02/2012	12,500	-0.10 ▼	-0.79	12,300	12,600	12,000	238,980	2,987,250,000
03/02/2012	12,600	-0.30 ▼	-2.33	13,100	13,500	12,600	493,860	6,222,636,000
02/02/2012	12,900	0.60 ▲	4.88	12,500	12,900	12,400	290,660	3,749,514,000
01/02/2012	12,300	0.40 ▲	3.36	11,900	12,300	11,600	244,200	3,003,660,000
31/01/2012	11,900	0.30 ▲	2.59	11,800	12,100	11,800	278,080	3,309,152,000
30/01/2012	11,600	0.50 ▲	4.50	11,200	11,600	11,000	185,580	2,152,728,000
20/01/2012	11,100	0.00 ■■	0.00	11,300	11,400	11,000	88,640	983,904,000
19/01/2012	11,100	0.50 ▲	4.72	10,600	11,100	10,600	240,730	2,672,103,000
18/01/2012	10,600	0.50 ▲	4.95	10,100	10,600	10,100	98,380	1,042,828,000
17/01/2012	10,100	0.00 ■■	0.00	10,000	10,300	10,000	144,730	1,461,773,000
16/01/2012	10,100	0.40 ▲	4.12	9,700	10,100	9,700	371,700	3,754,170,000
13/01/2012	9,700	0.20 ▲	2.11	9,500	9,700	9,500	247,540	2,401,138,000
12/01/2012	9,500	-0.10 ▼	-1.04	9,500	9,600	9,500	135,620	1,288,390,000
11/01/2012	9,600	0.20 ▲	2.13	9,600	9,600	9,300	125,030	1,200,288,000
10/01/2012	9,400	-0.10 ▼	-1.05	9,500	9,500	9,200	274,410	2,579,454,000
09/01/2012	9,500	-0.30 ▼	-3.06	9,700	9,700	9,400	630,070	5,985,665,000
06/01/2012	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	242,390	2,375,422,000
05/01/2012	10,100	-0.20 ▼	-1.94	10,300	10,400	10,100	66,330	669,933,000
04/01/2012	10,300	-0.20 ▼	-1.90	10,700	10,700	10,300	142,770	1,470,531,000
03/01/2012	10,500	0.10 ▲	0.96	10,200	10,700	10,200	105,040	1,102,920,000
30/12/2011	10,400	0.10 ▲	0.97	10,300	10,600	10,200	251,990	2,620,696,000
29/12/2011	10,300	-0.20 ▼	-1.90	10,500	10,500	10,100	162,190	1,670,557,000
28/12/2011	10,500	0.50 ▲	5.00	10,000	10,500	10,000	139,350	1,463,175,000
27/12/2011	10,000	0.00 ■■	0.00	9,900	10,000	9,500	98,220	982,200,000
26/12/2011	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	414,080	4,140,800,000
23/12/2011	10,500	-0.50 ▼	-4.55	10,600	10,600	10,500	366,660	3,849,930,000
22/12/2011	11,000	-0.50 ▼	-4.35	11,300	11,400	11,000	149,140	1,640,540,000
21/12/2011	11,500	0.10 ▲	0.88	11,100	11,700	11,100	123,510	1,420,365,000
20/12/2011	11,400	0.10 ▲	0.88	11,400	11,500	11,000	187,600	2,138,640,000
19/12/2011	11,300	0.50 ▲	4.63	11,200	11,300	11,000	227,730	2,573,349,000
16/12/2011	10,800	-0.10 ▼	-0.92	11,200	11,300	10,800	577,020	6,231,816,000
15/12/2011	10,900	-0.50 ▼	-4.39	11,200	11,200	10,900	445,040	4,850,936,000
14/12/2011	11,400	0.00 ■■	0.00	11,700	11,800	11,300	707,170	8,061,738,000
13/12/2011	11,400	-0.50 ▼	-4.20	12,300	12,300	11,400	917,030	10,454,142,000
12/12/2011	11,900	-0.50 ▼	-4.03	12,000	12,200	11,800	331,060	3,939,614,000
09/12/2011	12,400	-0.30 ▼	-2.36	12,900	12,900	12,400	76,400	947,360,000
08/12/2011	12,700	0.10 ▲	0.79	12,600	13,000	12,600	134,010	1,701,927,000
07/12/2011	12,600	-0.40 ▼	-3.08	12,700	13,000	12,500	29,830	375,858,000
06/12/2011	13,000	-0.10 ▼	-0.76	13,500	13,500	13,000	103,450	1,344,850,000
05/12/2011	13,100	0.60 ▲	4.80	12,700	13,100	12,700	162,740	2,131,894,000
02/12/2011	12,500	0.50 ▲	4.17	12,400	12,600	12,200	111,720	1,396,500,000
01/12/2011	12,000	0.00 ■■	0.00	12,000	12,300	11,400	61,980	743,760,000
30/11/2011	12,000	-0.50 ▼	-4.00	12,300	12,500	12,000	86,270	1,035,240,000
29/11/2011	12,500	0.00 ■■	0.00	12,600	12,800	12,400	59,720	746,500,000
28/11/2011	12,500	0.00 ■■	0.00	13,100	13,100	12,500	63,280	791,000,000
25/11/2011	12,500	-0.10 ▼	-0.79	12,600	12,800	12,500	23,910	298,875,000
24/11/2011	12,600	-0.40 ▼	-3.08	12,600	13,000	12,600	9,440	118,944,000
23/11/2011	13,000	0.30 ▲	2.36	13,200	13,300	12,700	60,780	790,140,000
22/11/2011	12,700	-0.10 ▼	-0.78	12,800	13,200	12,500	35,530	451,231,000
21/11/2011	12,800	0.60 ▲	4.92	12,800	12,800	12,700	175,780	2,249,984,000
18/11/2011	12,200	-0.60 ▼	-4.69	12,400	12,500	12,200	222,940	2,719,868,000
17/11/2011	12,800	-0.50 ▼	-3.76	13,300	13,400	12,800	54,710	700,288,000
16/11/2011	13,300	0.60 ▲	4.72	13,200	13,300	13,000	254,860	3,389,638,000
15/11/2011	12,700	-0.60 ▼	-4.51	13,600	13,600	12,700	109,230	1,387,221,000
14/11/2011	13,300	-0.70 ▼	-5.00	13,500	14,600	13,300	82,550	1,097,915,000
11/11/2011	14,000	-0.30 ▼	-2.10	14,500	14,500	14,000	60,330	844,620,000
10/11/2011	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	36,080	515,944,000
09/11/2011	15,000	-0.70 ▼	-4.46	15,700	15,700	15,000	52,370	785,550,000
08/11/2011	15,700	0.40 ▲	2.61	15,100	15,700	15,100	60,380	947,966,000
07/11/2011	15,300	-0.40 ▼	-2.55	15,800	15,800	15,300	53,360	816,408,000
04/11/2011	15,700	-0.20 ▼	-1.26	16,300	16,300	15,700	49,720	780,604,000
03/11/2011	15,900	0.00 ■■	0.00	15,900	16,000	15,700	111,670	1,775,553,000
02/11/2011	15,900	-0.10 ▼	-0.62	16,200	16,200	15,800	135,890	2,160,651,000
01/11/2011	16,000	-0.80 ▼	-4.76	16,800	16,800	16,000	57,360	917,760,000
31/10/2011	16,800	0.00 ■■	0.00	17,500	17,500	16,700	89,120	1,497,216,000
28/10/2011	16,800	0.80 ▲	5.00	16,300	16,800	16,100	294,180	4,942,224,000
27/10/2011	16,000	0.10 ▲	0.63	16,000	16,300	15,900	151,220	2,419,520,000
26/10/2011	15,900	-0.10 ▼	-0.62	15,800	16,000	15,800	90,000	1,431,000,000
25/10/2011	16,000	0.00 ■■	0.00	16,000	16,200	15,800	163,150	2,610,400,000
24/10/2011	16,000	0.30 ▲	1.91	16,000	16,300	16,000	97,960	1,567,360,000
21/10/2011	15,700	0.70 ▲	4.67	15,000	15,700	15,000	219,230	3,441,911,000
20/10/2011	15,000	0.00 ■■	0.00	15,100	15,200	14,700	63,460	951,900,000
19/10/2011	15,000	0.00 ■■	0.00	15,700	15,700	14,700	75,570	1,133,550,000
18/10/2011	20,000	-0.70 ▼	-3.38	20,700	20,700	20,000	233,500	4,670,000,000
17/10/2011	20,700	-0.10 ▼	-0.48	20,900	20,900	20,000	126,190	2,612,133,000
14/10/2011	20,800	0.20 ▲	0.97	20,900	21,200	20,700	115,190	2,395,952,000
13/10/2011	20,600	0.10 ▲	0.49	20,700	20,700	20,200	54,210	1,116,726,000
12/10/2011	20,500	0.00 ■■	0.00	21,000	21,000	20,400	117,970	2,418,385,000
11/10/2011	20,500	0.10 ▲	0.49	20,400	20,600	20,400	43,980	901,590,000
10/10/2011	20,400	-0.60 ▼	-2.86	21,000	21,000	20,300	94,730	1,932,492,000
07/10/2011	21,000	0.60 ▲	2.94	20,900	21,400	20,500	147,730	3,102,330,000
06/10/2011	20,400	0.90 ▲	4.62	19,200	20,400	19,200	133,270	2,718,708,000
05/10/2011	19,500	-0.10 ▼	-0.51	19,700	20,000	19,500	84,020	1,638,390,000
04/10/2011	19,600	-0.40 ▼	-2.00	19,200	19,900	19,200	82,570	1,618,372,000
03/10/2011	20,000	-0.10 ▼	-0.50	20,000	20,900	19,700	26,170	523,400,000
30/09/2011	20,100	0.20 ▲	1.01	20,000	20,400	20,000	56,640	1,138,464,000
29/09/2011	19,900	-0.30 ▼	-1.49	19,900	20,000	19,400	99,590	1,981,841,000
28/09/2011	20,200	-0.20 ▼	-0.98	20,200	20,800	20,000	117,610	2,375,722,000
27/09/2011	20,400	-0.50 ▼	-2.39	20,400	21,400	20,400	128,870	2,628,948,000
26/09/2011	20,900	-1.00 ▼	-4.57	20,900	21,900	20,900	221,260	4,624,334,000
23/09/2011	21,900	-0.60 ▼	-2.67	21,400	22,500	21,400	93,280	2,042,832,000
22/09/2011	22,500	0.50 ▲	2.27	22,700	22,700	21,800	28,870	649,575,000
21/09/2011	22,000	0.00 ■■	0.00	22,200	22,300	21,900	137,690	3,029,180,000
20/09/2011	22,000	-0.70 ▼	-3.08	22,000	22,900	21,700	267,860	5,892,920,000
19/09/2011	22,700	0.30 ▲	1.34	21,300	23,200	21,300	198,820	4,513,214,000
16/09/2011	22,400	-1.10 ▼	-4.68	22,400	23,300	22,400	377,750	8,461,600,000
15/09/2011	23,500	-0.50 ▼	-2.08	23,500	24,200	22,800	522,610	12,281,335,000
14/09/2011	24,000	0.40 ▲	1.69	23,900	24,700	23,900	510,560	12,253,440,000
13/09/2011	23,600	1.10 ▲	4.89	23,300	23,600	22,500	373,020	8,803,272,000
12/09/2011	22,500	1.00 ▲	4.65	21,500	22,500	21,500	360,450	8,110,125,000
09/09/2011	21,500	0.70 ▲	3.37	20,800	21,800	20,700	361,000	7,761,500,000
08/09/2011	20,800	0.90 ▲	4.52	20,500	20,800	20,100	299,840	6,236,672,000
07/09/2011	19,900	0.90 ▲	4.74	19,500	19,900	19,400	285,850	5,688,415,000
06/09/2011	19,000	-0.20 ▼	-1.04	18,800	19,000	18,500	189,260	3,595,940,000
05/09/2011	19,200	-0.50 ▼	-2.54	19,600	19,800	19,000	302,200	5,802,240,000
01/09/2011	19,700	0.60 ▲	3.14	19,000	20,000	19,000	413,020	8,136,494,000
31/08/2011	19,100	-0.20 ▼	-1.04	19,100	19,400	18,600	304,050	5,807,355,000
30/08/2011	19,300	0.40 ▲	2.12	19,700	19,800	19,100	210,090	4,054,737,000
29/08/2011	18,900	0.90 ▲	5.00	18,000	18,900	17,900	251,550	4,754,295,000
26/08/2011	18,000	0.20 ▲	1.12	17,700	18,600	17,700	389,210	7,005,780,000
25/08/2011	17,800	0.80 ▲	4.71	16,900	17,800	16,900	292,740	5,210,772,000
24/08/2011	17,000	-0.20 ▼	-1.16	17,300	17,500	16,900	258,290	4,390,930,000
23/08/2011	17,200	0.60 ▲	3.61	16,600	17,400	16,500	206,670	3,554,724,000
22/08/2011	16,600	0.70 ▲	4.40	16,500	16,600	16,300	120,310	1,997,146,000
19/08/2011	15,900	-0.60 ▼	-3.64	16,000	16,400	15,900	139,400	2,216,460,000
18/08/2011	16,500	0.60 ▲	3.77	16,300	16,600	16,300	196,520	3,242,580,000
17/08/2011	15,900	0.70 ▲	4.61	15,400	15,900	15,400	188,530	2,997,627,000
16/08/2011	15,200	0.20 ▲	1.33	15,000	15,300	15,000	45,220	687,344,000
15/08/2011	15,000	-0.10 ▼	-0.66	15,100	15,100	15,000	48,060	720,900,000
12/08/2011	15,100	-0.10 ▼	-0.66	15,300	15,600	15,100	57,790	872,629,000
11/08/2011	15,200	0.00 ■■	0.00	15,000	15,200	14,800	36,510	554,952,000
10/08/2011	15,200	0.10 ▲	0.66	15,100	15,500	15,100	315,650	4,797,880,000
09/08/2011	15,100	-0.70 ▼	-4.43	15,100	15,500	15,100	173,770	2,623,927,000
08/08/2011	15,800	0.40 ▲	2.60	15,800	16,100	15,600	190,820	3,014,956,000
05/08/2011	15,400	-0.60 ▼	-3.75	15,300	16,000	15,300	48,840	752,136,000
04/08/2011	16,000	0.70 ▲	4.58	15,300	16,000	15,300	162,580	2,601,280,000
03/08/2011	15,300	-0.40 ▼	-2.55	15,700	15,700	15,200	45,900	702,270,000
02/08/2011	15,700	-0.60 ▼	-3.68	16,100	16,200	15,600	23,800	373,660,000
01/08/2011	16,300	-0.20 ▼	-1.21	16,000	16,300	15,700	150,280	2,449,564,000
29/07/2011	16,500	-0.20 ▼	-1.20	16,600	16,600	16,300	90,090	1,486,485,000
28/07/2011	16,700	-0.10 ▼	-0.60	16,800	17,000	16,700	117,720	1,965,924,000
27/07/2011	16,800	0.00 ■■	0.00	17,000	17,100	16,800	75,250	1,264,200,000
26/07/2011	16,800	-0.20 ▼	-1.18	16,900	17,000	16,700	47,000	789,600,000
25/07/2011	17,000	-0.10 ▼	-0.58	17,200	17,200	17,000	28,240	480,080,000
22/07/2011	17,100	0.00 ■■	0.00	17,000	17,100	17,000	40,190	687,249,000
21/07/2011	17,100	-0.20 ▼	-1.16	17,200	17,300	17,000	76,560	1,309,176,000
20/07/2011	17,300	0.40 ▲	2.37	16,800	17,500	16,800	137,230	2,374,079,000
19/07/2011	16,900	0.00 ■■	0.00	16,900	16,900	16,800	30,700	518,830,000
18/07/2011	16,900	0.00 ■■	0.00	16,700	17,000	16,600	1,682	28,425,800
15/07/2011	16,900	-0.20 ▼	-1.17	17,000	17,100	16,900	63,650	1,075,685,000
14/07/2011	17,100	-0.20 ▼	-1.16	17,200	17,200	16,800	59,120	1,010,952,000
13/07/2011	17,300	0.00 ■■	0.00	17,300	17,400	16,800	64,440	1,114,812,000
12/07/2011	17,300	-0.10 ▼	-0.57	17,400	17,400	16,800	141,920	2,455,216,000
11/07/2011	17,400	0.20 ▲	1.16	17,200	17,400	17,000	36,460	634,404,000
08/07/2011	17,200	-0.20 ▼	-1.15	17,200	17,400	17,200	213,420	3,670,824,000
07/07/2011	17,400	0.00 ■■	0.00	17,600	17,600	17,400	54,250	943,950,000
06/07/2011	17,400	-0.70 ▼	-3.87	18,600	18,600	17,400	194,260	3,380,124,000
05/07/2011	18,100	0.60 ▲	3.43	18,300	18,300	17,500	128,040	2,317,524,000
04/07/2011	17,500	-0.10 ▼	-0.57	17,600	17,600	17,200	33,900	593,250,000
01/07/2011	17,600	-0.70 ▼	-3.83	18,300	18,300	17,500	121,410	2,136,816,000
30/06/2011	18,300	0.10 ▲	0.55	18,300	18,800	17,900	50,510	924,333,000
29/06/2011	18,200	0.10 ▲	0.55	18,100	18,500	18,000	40,620	739,284,000
28/06/2011	18,100	-0.50 ▼	-2.69	18,600	18,600	18,100	96,040	1,738,324,000
27/06/2011	18,600	-0.10 ▼	-0.53	19,300	19,300	18,600	65,250	1,213,650,000
24/06/2011	18,700	-0.20 ▼	-1.06	18,700	19,300	18,700	119,320	2,231,284,000
23/06/2011	18,900	-0.80 ▼	-4.06	19,100	19,500	18,900	85,750	1,620,675,000
22/06/2011	19,700	0.80 ▲	4.23	19,700	19,800	19,000	263,510	5,191,147,000
21/06/2011	18,900	0.90 ▲	5.00	18,600	18,900	18,400	100,040	1,890,756,000
20/06/2011	18,000	-0.80 ▼	-4.26	18,000	19,000	18,000	150,920	2,716,560,000
17/06/2011	18,800	-0.90 ▼	-4.57	19,200	19,200	18,800	345,670	6,498,596,000
16/06/2011	19,700	0.60 ▲	3.14	19,100	19,700	18,400	238,440	4,697,268,000
15/06/2011	19,100	-0.80 ▼	-4.02	19,900	19,900	19,000	183,370	3,502,367,000
14/06/2011	19,900	-0.50 ▼	-2.45	20,100	21,400	19,900	480,800	9,567,920,000
13/06/2011	20,400	-0.40 ▼	-1.92	20,800	20,800	20,200	163,620	3,337,848,000
10/06/2011	20,800	0.20 ▲	0.97	20,600	21,500	20,600	110,400	2,296,320,000
09/06/2011	20,600	0.30 ▲	1.48	20,500	20,700	20,000	83,610	1,722,366,000
08/06/2011	20,300	0.90 ▲	4.64	20,000	20,300	19,500	332,460	6,748,938,000
07/06/2011	19,400	0.90 ▲	4.86	19,300	19,400	19,300	290,920	5,643,848,000
06/06/2011	18,500	0.20 ▲	1.09	17,800	18,500	17,800	53,890	996,965,000
03/06/2011	18,300	-0.60 ▼	-3.17	19,700	19,700	18,000	139,380	2,550,654,000
02/06/2011	18,900	0.90 ▲	5.00	18,700	18,900	18,700	102,010	1,927,989,000
01/06/2011	18,000	0.80 ▲	4.65	17,300	18,000	17,000	108,190	1,947,420,000
31/05/2011	17,200	-0.70 ▼	-3.91	17,300	17,700	17,100	145,860	2,508,792,000
30/05/2011	17,900	-0.60 ▼	-3.24	18,000	18,400	17,600	45,140	808,006,000
27/05/2011	18,500	-0.30 ▼	-1.60	18,800	19,500	17,900	184,560	3,414,360,000
26/05/2011	18,800	0.70 ▲	3.87	17,200	19,000	17,200	258,690	4,863,372,000
25/05/2011	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	33,780	611,418,000
24/05/2011	19,000	-0.90 ▼	-4.52	19,000	19,100	19,000	61,990	1,177,810,000
23/05/2011	19,900	-1.00 ▼	-4.78	20,000	20,000	19,900	88,500	1,761,150,000
20/05/2011	20,900	-1.00 ▼	-4.57	21,100	21,300	20,900	85,230	1,781,307,000
19/05/2011	21,900	-0.10 ▼	-0.45	21,800	22,400	21,500	67,650	1,481,535,000
18/05/2011	22,000	0.30 ▲	1.38	22,000	22,000	20,900	58,160	1,279,520,000
17/05/2011	21,700	-0.30 ▼	-1.36	21,500	22,300	21,200	50,400	1,093,680,000
16/05/2011	22,000	-0.70 ▼	-3.08	22,500	22,500	22,000	72,540	1,595,880,000
13/05/2011	22,700	-0.20 ▼	-0.87	22,900	22,900	22,600	34,480	782,696,000
12/05/2011	22,900	-0.10 ▼	-0.43	23,000	23,000	22,700	60,750	1,391,175,000
11/05/2011	23,000	-0.40 ▼	-1.71	23,400	23,400	22,900	53,840	1,238,320,000
10/05/2011	23,400	0.20 ▲	0.86	23,700	23,800	23,300	151,350	3,541,590,000
09/05/2011	23,200	0.40 ▲	1.75	23,200	23,200	22,800	58,370	1,354,184,000
06/05/2011	22,800	0.40 ▲	1.79	22,500	23,000	22,400	97,190	2,215,932,000
05/05/2011	22,400	0.10 ▲	0.45	23,200	23,200	22,300	90,470	2,026,528,000
04/05/2011	22,300	-0.20 ▼	-0.89	22,500	22,600	22,300	114,780	2,559,594,000
29/04/2011	22,500	0.60 ▲	2.74	21,700	22,500	21,700	160,700	3,615,750,000
28/04/2011	21,900	-0.50 ▼	-2.23	22,000	22,100	21,900	136,150	2,981,685,000
27/04/2011	22,400	-0.50 ▼	-2.18	22,900	23,000	22,400	147,050	3,293,920,000
26/04/2011	22,900	-1.10 ▼	-4.58	23,400	24,200	22,900	129,830	2,973,107,000
25/04/2011	24,000	0.70 ▲	3.00	23,900	24,400	23,900	244,940	5,878,560,000
22/04/2011	23,300	-1.20 ▼	-4.90	24,000	24,300	23,300	138,840	3,234,972,000
21/04/2011	24,500	-1.20 ▼	-4.67	25,700	25,700	24,500	257,940	6,319,530,000
20/04/2011	25,700	-0.20 ▼	-0.77	26,400	26,400	25,500	88,200	2,266,740,000
19/04/2011	25,900	0.00 ■■	0.00	26,000	26,200	25,900	69,940	1,811,446,000
18/04/2011	25,900	-0.60 ▼	-2.26	26,600	26,600	25,800	10,454	270,758,600
15/04/2011	26,500	-0.20 ▼	-0.75	27,000	27,000	26,400	178,150	4,720,975,000
14/04/2011	26,700	-0.20 ▼	-0.74	26,900	27,000	26,700	49,090	1,310,703,000
13/04/2011	26,900	-0.40 ▼	-1.47	27,300	27,600	26,900	71,540	1,924,426,000
08/04/2011	27,300	0.30 ▲	1.11	27,000	27,700	26,800	191,230	5,220,579,000
07/04/2011	27,000	-0.90 ▼	-3.23	27,900	27,900	27,000	177,770	4,799,790,000
06/04/2011	27,900	1.10 ▲	4.10	26,800	27,900	26,800	222,790	6,215,841,000
05/04/2011	26,800	0.30 ▲	1.13	26,300	26,900	26,300	48,470	1,298,996,000
04/04/2011	26,500	-0.10 ▼	-0.38	26,400	26,600	26,300	75,920	2,011,880,000
01/04/2011	26,600	-0.20 ▼	-0.75	27,000	27,000	26,600	159,470	4,241,902,000
31/03/2011	26,800	0.10 ▲	0.37	27,200	27,400	26,700	94,440	2,530,992,000
30/03/2011	26,700	-0.20 ▼	-0.74	26,100	26,800	26,100	125,170	3,342,039,000
29/03/2011	26,900	-0.80 ▼	-2.89	28,200	28,200	26,600	163,640	4,401,916,000
28/03/2011	27,700	-0.70 ▼	-2.46	28,700	28,900	27,700	169,550	4,696,535,000
25/03/2011	28,400	0.00 ■■	0.00	28,400	28,500	27,700	63,990	1,817,316,000
24/03/2011	28,400	-0.30 ▼	-1.05	28,900	29,000	28,400	106,610	3,027,724,000
23/03/2011	28,700	0.20 ▲	0.70	28,900	28,900	28,300	104,290	2,993,123,000
22/03/2011	28,500	-1.20 ▼	-4.04	29,000	29,500	28,300	179,000	5,101,500,000
21/03/2011	29,700	-0.20 ▼	-0.67	30,800	30,800	29,500	169,810	5,043,357,000
18/03/2011	29,900	0.80 ▲	2.75	28,800	29,900	28,800	369,770	11,056,123,000
17/03/2011	29,100	0.00 ■■	0.00	29,200	29,500	28,700	177,340	5,160,594,000
16/03/2011	29,100	-0.10 ▼	-0.34	29,200	29,600	28,500	181,280	5,275,248,000
15/03/2011	29,200	0.40 ▲	1.39	28,800	30,200	28,600	531,870	15,530,604,000
14/03/2011	28,800	0.00 ■■	0.00	30,200	30,200	28,400	693,520	19,973,376,000
11/03/2011	28,800	1.30 ▲	4.73	28,800	28,800	28,800	97,370	2,804,256,000
10/03/2011	27,500	1.30 ▲	4.96	26,500	27,500	26,400	305,390	8,398,225,000
09/03/2011	26,200	-0.70 ▼	-2.60	26,900	26,900	25,600	78,880	2,066,656,000
08/03/2011	26,900	0.10 ▲	0.37	27,000	27,100	26,800	117,750	3,167,475,000
07/03/2011	26,800	-0.10 ▼	-0.37	26,900	27,100	26,500	115,410	3,092,988,000
04/03/2011	26,900	0.00 ■■	0.00	27,900	27,900	26,900	108,890	2,929,141,000
03/03/2011	26,900	-1.10 ▼	-3.93	27,500	27,500	26,800	250,830	6,747,327,000
02/03/2011	28,000	-1.40 ▼	-4.76	28,500	29,000	28,000	294,950	8,258,600,000
01/03/2011	29,400	-0.10 ▼	-0.34	29,500	29,500	28,700	84,550	2,485,770,000
28/02/2011	29,500	-0.30 ▼	-1.01	29,200	30,000	29,200	54,440	1,605,980,000
25/02/2011	29,800	0.40 ▲	1.36	30,100	30,100	29,300	66,730	1,988,554,000
24/02/2011	29,400	-1.10 ▼	-3.61	30,500	30,500	29,000	249,220	7,327,068,000
23/02/2011	30,500	0.00 ■■	0.00	31,500	31,500	30,400	133,940	4,085,170,000
22/02/2011	30,500	-1.50 ▼	-4.69	30,400	31,500	30,400	226,540	6,909,470,000
21/02/2011	32,000	-1.60 ▼	-4.76	33,000	33,000	32,000	75,230	2,407,360,000
18/02/2011	33,600	-1.00 ▼	-2.89	33,800	34,000	33,500	127,910	4,297,776,000
17/02/2011	34,600	-1.40 ▼	-3.89	35,400	36,000	34,500	144,210	4,989,666,000
16/02/2011	36,000	-0.50 ▼	-1.37	36,300	36,500	36,000	172,170	6,198,120,000
15/02/2011	36,500	-0.80 ▼	-2.14	36,400	36,900	36,200	131,470	4,798,655,000
14/02/2011	37,300	-0.50 ▼	-1.32	38,000	38,000	37,300	45,750	1,706,475,000
11/02/2011	37,800	-0.10 ▼	-0.26	37,500	37,900	37,500	134,780	5,094,684,000
10/02/2011	37,900	0.10 ▲	0.26	38,000	38,100	37,900	98,810	3,744,899,000
09/02/2011	37,800	-0.80 ▼	-2.07	38,200	38,900	37,800	96,850	3,660,930,000
08/02/2011	38,600	0.60 ▲	1.58	38,600	38,700	38,400	96,290	3,716,794,000
28/01/2011	38,000	0.00 ■■	0.00	38,100	38,100	38,000	133,540	5,074,520,000
27/01/2011	38,000	0.20 ▲	0.53	38,200	38,200	37,800	176,370	6,702,060,000
26/01/2011	37,800	0.30 ▲	0.80	38,100	38,100	37,500	45,550	1,721,790,000
25/01/2011	37,500	0.00 ■■	0.00	37,100	38,400	37,100	47,610	1,785,375,000
24/01/2011	37,500	-1.20 ▼	-3.10	38,700	38,700	37,500	154,560	5,796,000,000
21/01/2011	38,700	0.70 ▲	1.84	37,600	38,800	37,600	298,080	11,535,696,000
20/01/2011	38,000	-0.40 ▼	-1.04	38,400	38,400	38,000	79,700	3,028,600,000
19/01/2011	38,400	0.00 ■■	0.00	39,200	39,800	38,200	153,870	5,908,608,000
18/01/2011	38,400	-1.40 ▼	-3.52	39,800	39,900	38,400	79,200	3,041,280,000
17/01/2011	39,800	0.30 ▲	0.76	39,500	40,100	39,500	88,990	3,541,802,000
14/01/2011	39,500	0.60 ▲	1.54	38,900	39,500	38,700	114,960	4,540,920,000
13/01/2011	38,900	0.90 ▲	2.37	37,700	38,900	37,700	101,740	3,957,686,000
12/01/2011	38,000	-0.10 ▼	-0.26	38,100	39,000	38,000	66,950	2,544,100,000
11/01/2011	38,100	-0.90 ▼	-2.31	39,000	39,000	38,000	87,880	3,348,228,000
10/01/2011	39,000	-0.30 ▼	-0.76	39,300	39,400	38,500	95,210	3,713,190,000
07/01/2011	39,300	-0.50 ▼	-1.26	40,000	40,000	39,300	60,010	2,358,393,000
06/01/2011	39,800	-0.10 ▼	-0.25	39,900	39,900	39,600	57,010	2,268,998,000
05/01/2011	39,900	-1.00 ▼	-2.44	40,100	40,300	39,800	149,160	5,951,484,000
04/01/2011	40,900	-0.10 ▼	-0.24	41,500	41,500	40,300	121,820	4,982,438,000
31/12/2010	41,000	1.70 ▲	4.33	39,800	41,000	39,000	206,730	8,475,930,000
30/12/2010	39,300	-0.30 ▼	-0.76	39,900	39,900	39,300	133,100	5,230,830,000
29/12/2010	39,600	0.30 ▲	0.76	40,400	40,400	39,100	176,190	6,977,124,000
28/12/2010	39,300	0.60 ▲	1.55	38,500	39,800	38,500	281,340	11,056,662,000
27/12/2010	38,700	-1.10 ▼	-2.76	40,000	40,000	38,600	236,910	9,168,417,000
24/12/2010	39,800	-0.30 ▼	-0.75	40,500	40,500	39,700	177,220	7,053,356,000
23/12/2010	40,100	-0.30 ▼	-0.74	39,600	40,800	39,600	316,780	12,702,878,000
22/12/2010	40,400	-0.10 ▼	-0.25	41,900	41,900	40,400	331,930	13,409,972,000
21/12/2010	41,500	-1.10 ▼	-2.58	41,100	43,000	41,000	616,650	25,590,975,000
20/12/2010	42,600	-1.90 ▼	-4.27	43,000	44,200	42,600	645,610	27,502,986,000
17/12/2010	44,500	1.70 ▲	3.97	43,000	44,500	41,000	389,440	17,330,080,000
16/12/2010	42,800	-2.20 ▼	-4.89	42,900	44,000	42,800	585,310	25,051,268,000
15/12/2010	45,000	1.20 ▲	2.74	45,900	45,900	44,600	858,460	38,630,700,000
14/12/2010	43,800	2.00 ▲	4.78	43,800	43,800	41,800	1,873,380	82,054,044,000
13/12/2010	41,800	1.90 ▲	4.76	41,800	41,800	41,800	22,720	949,696,000
10/12/2010	39,900	1.90 ▲	5.00	39,900	39,900	39,300	596,420	23,797,158,000
09/12/2010	38,000	0.80 ▲	2.15	36,700	38,900	36,000	331,160	12,584,080,000
08/12/2010	37,200	-1.90 ▼	-4.86	38,000	39,000	37,200	382,760	14,238,672,000
07/12/2010	39,100	-0.80 ▼	-2.01	39,900	40,200	38,700	286,530	11,203,323,000
06/12/2010	39,900	0.60 ▲	1.53	41,100	41,200	39,100	686,270	27,382,173,000
03/12/2010	39,300	1.80 ▲	4.80	39,300	39,300	39,300	381,800	15,004,740,000
02/12/2010	37,500	1.70 ▲	4.75	35,800	37,500	35,800	364,680	13,675,500,000
01/12/2010	35,800	1.50 ▲	4.37	34,300	36,000	33,200	288,200	10,317,560,000
30/11/2010	34,300	1.60 ▲	4.89	34,300	34,300	34,000	426,650	14,634,095,000
29/11/2010	32,700	0.50 ▲	1.55	32,800	32,800	32,200	262,800	8,593,560,000
26/11/2010	32,200	0.00 ■■	0.00	33,700	33,700	32,200	149,680	4,819,696,000
25/11/2010	32,200	0.70 ▲	2.22	32,000	32,700	31,500	128,100	4,124,820,000
24/11/2010	31,500	-0.90 ▼	-2.78	32,000	32,100	31,400	136,750	4,307,625,000
23/11/2010	32,400	0.40 ▲	1.25	32,000	33,000	31,900	120,900	3,917,160,000
22/11/2010	32,000	-1.10 ▼	-3.32	32,000	32,000	31,500	112,470	3,599,040,000
19/11/2010	33,100	-0.40 ▼	-1.19	33,500	33,900	33,000	152,060	5,033,186,000
18/11/2010	33,500	0.70 ▲	2.13	32,800	34,400	32,800	185,550	6,215,925,000
17/11/2010	32,800	-1.70 ▼	-4.93	33,100	35,500	32,800	225,650	7,401,320,000
16/11/2010	34,500	-1.60 ▼	-4.43	34,600	34,700	34,300	183,800	6,341,100,000
15/11/2010	36,100	-1.90 ▼	-5.00	37,500	38,200	36,100	105,310	3,801,691,000
12/11/2010	38,000	-0.90 ▼	-2.31	38,000	38,500	37,300	240,360	9,133,680,000
11/11/2010	38,900	-1.20 ▼	-2.99	40,100	40,100	38,100	125,140	4,867,946,000
10/11/2010	40,100	0.10 ▲	0.25	39,500	40,800	39,500	52,810	2,117,681,000
09/11/2010	40,000	-1.60 ▼	-3.85	41,500	41,500	40,000	143,890	5,755,600,000
08/11/2010	41,600	0.00 ■■	0.00	41,500	41,600	41,100	69,250	2,880,800,000
05/11/2010	41,600	1.10 ▲	2.72	41,900	41,900	40,600	59,650	2,481,440,000
04/11/2010	40,500	0.00 ■■	0.00	40,500	40,800	40,500	35,130	1,422,765,000
03/11/2010	40,500	-0.40 ▼	-0.98	40,400	40,600	40,200	63,040	2,553,120,000
02/11/2010	40,900	0.00 ■■	0.00	40,500	41,000	40,500	43,210	1,767,289,000
01/11/2010	40,900	0.00 ■■	0.00	40,100	41,500	40,100	34,750	1,421,275,000
29/10/2010	40,900	0.10 ▲	0.25	40,200	41,500	40,200	31,960	1,307,164,000
28/10/2010	40,800	-1.00 ▼	-2.39	41,800	41,800	40,800	56,690	2,312,952,000
27/10/2010	41,800	-0.20 ▼	-0.48	42,500	42,500	41,000	61,290	2,561,922,000
26/10/2010	42,000	1.10 ▲	2.69	41,500	42,900	41,000	57,350	2,408,700,000
25/10/2010	40,900	-0.10 ▼	-0.24	41,000	41,000	40,000	57,430	2,348,887,000
22/10/2010	41,000	0.50 ▲	1.23	41,400	41,400	40,000	57,610	2,362,010,000
21/10/2010	40,500	0.70 ▲	1.76	39,000	40,500	39,000	57,810	2,341,305,000
20/10/2010	39,800	-1.10 ▼	-2.69	41,000	41,000	39,800	295,840	11,774,432,000
19/10/2010	40,900	-1.40 ▼	-3.31	42,500	42,500	40,200	158,770	6,493,693,000
18/10/2010	42,300	-0.10 ▼	-0.24	42,700	42,700	42,000	14,750	623,925,000
15/10/2010	42,400	0.40 ▲	0.95	41,700	42,400	41,700	95,220	4,037,328,000
14/10/2010	42,000	0.10 ▲	0.24	41,800	42,400	41,800	85,720	3,600,240,000
13/10/2010	41,900	0.00 ■■	0.00	42,800	42,800	41,400	144,930	6,072,567,000
12/10/2010	41,900	-0.40 ▼	-0.95	42,300	42,300	41,900	50,740	2,126,006,000
11/10/2010	42,300	-0.40 ▼	-0.94	42,700	42,700	42,000	50,250	2,125,575,000
08/10/2010	42,700	-0.60 ▼	-1.39	43,300	43,500	42,700	103,690	4,427,563,000
07/10/2010	43,300	-0.60 ▼	-1.37	43,900	43,900	42,700	58,580	2,536,514,000
06/10/2010	43,900	1.00 ▲	2.33	43,500	43,900	42,900	140,170	6,153,463,000
05/10/2010	42,900	0.90 ▲	2.14	41,600	42,900	41,600	217,870	9,346,623,000
04/10/2010	42,000	-0.90 ▼	-2.10	43,000	43,000	42,000	263,320	11,059,440,000
01/10/2010	42,900	0.00 ■■	0.00	43,300	43,500	42,800	183,110	7,855,419,000
30/09/2010	42,900	0.90 ▲	2.14	42,500	42,900	42,300	72,380	3,105,102,000
29/09/2010	42,000	-0.60 ▼	-1.41	43,000	43,000	42,000	100,140	4,205,880,000
28/09/2010	42,600	-0.30 ▼	-0.70	43,500	43,500	42,600	260,010	11,076,426,000
27/09/2010	42,900	-0.60 ▼	-1.38	43,700	43,700	42,900	124,580	5,344,482,000
24/09/2010	43,500	-0.10 ▼	-0.23	43,600	43,900	43,500	98,690	4,293,015,000
23/09/2010	43,600	-0.40 ▼	-0.91	44,100	44,100	43,200	94,130	4,104,068,000
22/09/2010	44,000	0.50 ▲	1.15	44,400	44,600	43,800	137,380	6,044,720,000
21/09/2010	43,500	-1.50 ▼	-3.33	45,000	45,100	43,500	275,890	12,001,215,000
20/09/2010	45,000	0.00 ■■	0.00	46,500	46,500	44,500	246,730	11,102,850,000
17/09/2010	45,000	1.10 ▲	2.51	44,200	45,000	44,000	189,460	8,525,700,000
16/09/2010	43,900	-0.10 ▼	-0.23	43,000	44,100	43,000	77,470	3,400,933,000
15/09/2010	44,000	0.00 ■■	0.00	44,000	44,100	42,500	153,630	6,759,720,000
14/09/2010	44,000	0.10 ▲	0.23	45,000	45,000	43,000	75,950	3,341,800,000
13/09/2010	43,900	0.00 ■■	0.00	42,200	43,900	41,800	508,650	22,329,735,000
10/09/2010	43,900	-2.30 ▼	-4.98	46,200	46,200	43,900	210,400	9,236,560,000
09/09/2010	46,200	0.20 ▲	0.43	46,700	46,800	45,800	239,310	11,056,122,000
08/09/2010	46,000	-1.70 ▼	-3.56	46,500	47,000	45,400	306,020	14,076,920,000
07/09/2010	47,700	-1.00 ▼	-2.05	48,700	48,700	47,600	233,220	11,124,594,000
06/09/2010	48,700	0.70 ▲	1.46	48,100	50,000	48,100	276,460	13,463,602,000
01/09/2010	48,000	2.10 ▲	4.58	48,000	48,100	45,900	441,450	21,189,600,000
31/08/2010	45,900	2.10 ▲	4.79	45,500	45,900	44,800	491,110	22,541,949,000
30/08/2010	43,800	2.00 ▲	4.78	43,800	43,800	43,800	125,060	5,477,628,000
27/08/2010	41,800	1.90 ▲	4.76	40,000	41,800	39,800	624,680	26,111,624,000
26/08/2010	39,900	0.40 ▲	1.01	38,600	39,900	38,600	651,280	25,986,072,000
25/08/2010	39,500	-1.80 ▼	-4.36	39,300	39,900	39,300	509,300	20,117,350,000
24/08/2010	41,300	-0.10 ▼	-0.24	39,800	41,300	39,400	780,110	32,218,543,000
23/08/2010	41,400	-1.60 ▼	-3.72	43,000	43,000	40,900	395,490	16,373,286,000
20/08/2010	43,000	-1.30 ▼	-2.93	44,400	44,400	42,300	237,290	10,203,470,000
19/08/2010	44,300	-1.30 ▼	-2.85	45,900	45,900	43,900	275,820	12,218,826,000
18/08/2010	45,600	-2.40 ▼	-5.00	47,500	47,500	45,600	569,530	25,970,568,000
17/08/2010	48,000	-0.10 ▼	-0.21	48,000	48,100	47,000	423,440	20,325,120,000
16/08/2010	48,100	0.10 ▲	0.21	48,700	48,900	48,000	321,640	15,470,884,000
13/08/2010	48,000	1.90 ▲	4.12	46,300	48,000	45,500	256,640	12,318,720,000
12/08/2010	46,100	-2.40 ▼	-4.95	47,000	48,000	46,100	472,860	21,798,846,000
11/08/2010	48,500	0.00 ■■	0.00	48,700	48,700	46,100	243,430	11,806,355,000
10/08/2010	48,500	-2.50 ▼	-4.90	49,500	50,000	48,500	599,700	29,085,450,000
09/08/2010	51,000	-1.50 ▼	-2.86	51,000	52,500	50,000	274,550	14,002,050,000
06/08/2010	52,500	-1.00 ▼	-1.87	53,500	53,500	51,500	239,420	12,569,550,000
05/08/2010	53,500	-1.50 ▼	-2.73	55,500	55,500	53,500	180,750	9,670,125,000
04/08/2010	55,000	-1.50 ▼	-2.65	56,000	56,000	54,000	468,540	25,769,700,000
03/08/2010	56,500	-0.50 ▼	-0.88	57,000	57,500	56,500	252,620	14,273,030,000
02/08/2010	57,000	-0.50 ▼	-0.87	57,000	57,000	56,500	111,420	6,350,940,000
30/07/2010	57,500	0.00 ■■	0.00	57,500	57,500	57,000	158,680	9,124,100,000
29/07/2010	57,500	0.00 ■■	0.00	57,000	57,500	57,000	100,320	5,768,400,000
28/07/2010	57,500	-1.00 ▼	-1.71	58,000	58,000	57,000	115,340	6,632,050,000
27/07/2010	58,500	-1.00 ▼	-1.68	59,500	59,500	58,500	91,500	5,352,750,000
26/07/2010	59,500	1.00 ▲	1.71	59,500	59,500	58,500	168,710	10,038,245,000
23/07/2010	58,500	0.50 ▲	0.86	58,500	59,000	58,000	67,550	3,951,675,000
22/07/2010	58,000	-1.50 ▼	-2.52	58,500	59,000	58,000	145,030	8,411,740,000
21/07/2010	59,500	-0.50 ▼	-0.83	59,500	60,000	59,500	82,170	4,889,115,000
20/07/2010	60,000	-1.00 ▼	-1.64	60,500	61,000	60,000	126,620	7,597,200,000
19/07/2010	61,000	0.00 ■■	0.00	61,000	61,000	60,000	100,460	6,128,060,000
16/07/2010	61,000	-0.50 ▼	-0.81	61,500	61,500	60,500	300,250	18,315,250,000
15/07/2010	61,500	-0.50 ▼	-0.81	61,000	62,000	60,500	189,470	11,652,405,000
14/07/2010	62,000	0.00 ■■	0.00	62,500	62,500	61,500	154,400	9,572,800,000
13/07/2010	62,000	0.00 ■■	0.00	63,000	63,000	62,000	133,520	8,278,240,000
12/07/2010	62,000	1.00 ▲	1.64	61,000	62,000	61,000	61,690	3,824,780,000
09/07/2010	61,000	0.00 ■■	0.00	61,000	61,500	61,000	55,690	3,397,090,000
08/07/2010	61,000	-1.00 ▼	-1.61	62,000	62,500	61,000	120,090	7,325,490,000
07/07/2010	62,000	-1.00 ▼	-1.59	64,000	64,000	61,500	128,660	7,976,920,000
06/07/2010	63,000	-1.00 ▼	-1.56	63,500	63,500	63,000	84,190	5,303,970,000
05/07/2010	64,000	0.00 ■■	0.00	64,000	64,500	64,000	108,140	6,920,960,000
02/07/2010	64,000	-0.50 ▼	-0.78	64,000	64,500	64,000	28,480	1,822,720,000
01/07/2010	64,500	-0.50 ▼	-0.77	65,000	65,000	64,000	157,080	10,131,660,000
30/06/2010	65,000	1.00 ▲	1.56	62,000	65,000	62,000	157,350	10,227,750,000
29/06/2010	64,000	-0.50 ▼	-0.78	64,500	64,500	64,000	204,280	13,073,920,000
28/06/2010	64,500	0.00 ■■	0.00	64,500	65,000	64,000	123,200	7,946,400,000
25/06/2010	64,500	-0.50 ▼	-0.77	64,500	65,000	64,500	88,370	5,699,865,000
24/06/2010	65,000	-0.50 ▼	-0.76	65,000	65,500	65,000	137,890	8,962,850,000
23/06/2010	65,500	0.00 ■■	0.00	64,500	65,500	64,500	40,240	2,635,720,000
22/06/2010	65,500	0.00 ■■	0.00	66,000	66,500	65,000	145,450	9,526,975,000
21/06/2010	65,500	1.00 ▲	1.55	64,500	65,500	64,500	70,530	4,619,715,000
18/06/2010	64,500	-0.50 ▼	-0.77	65,000	65,500	64,500	139,400	8,991,300,000
17/06/2010	65,000	0.00 ■■	0.00	65,000	65,000	64,500	91,330	5,936,450,000
16/06/2010	65,000	0.00 ■■	0.00	65,500	65,500	65,000	132,720	8,626,800,000
15/06/2010	65,000	0.00 ■■	0.00	65,000	65,000	64,500	67,930	4,415,450,000
14/06/2010	65,000	0.50 ▲	0.78	65,000	65,500	65,000	107,550	6,990,750,000
11/06/2010	64,500	-0.50 ▼	-0.77	66,000	66,000	64,500	176,370	11,375,865,000
10/06/2010	65,000	0.00 ■■	0.00	64,500	65,500	64,500	83,130	5,403,450,000
09/06/2010	65,000	-0.50 ▼	-0.76	65,500	66,000	65,000	193,020	12,546,300,000
08/06/2010	65,500	-0.50 ▼	-0.76	65,000	66,000	64,500	147,040	9,631,120,000
07/06/2010	66,000	-0.50 ▼	-0.75	64,500	66,000	64,000	367,850	24,278,100,000
04/06/2010	66,500	0.50 ▲	0.76	66,000	66,500	66,000	292,300	19,437,950,000
03/06/2010	66,000	-1.00 ▼	-1.49	67,500	67,500	66,000	292,490	19,304,340,000
02/06/2010	67,000	0.50 ▲	0.75	66,000	67,500	65,500	273,780	18,343,260,000
01/06/2010	66,500	0.00 ■■	0.00	65,000	67,000	65,000	122,060	8,116,990,000
31/05/2010	66,500	-1.50 ▼	-2.21	67,000	67,500	66,500	103,280	6,868,120,000
28/05/2010	68,000	2.50 ▲	3.82	68,000	68,500	66,000	463,790	31,537,720,000
27/05/2010	65,500	0.50 ▲	0.77	63,500	65,500	63,500	208,470	13,654,785,000
26/05/2010	65,000	0.50 ▲	0.78	65,000	65,000	64,000	157,810	10,257,650,000
25/05/2010	64,500	0.50 ▲	0.78	63,000	65,000	63,000	174,720	11,269,440,000
24/05/2010	64,000	0.50 ▲	0.79	64,500	64,500	62,500	228,860	14,647,040,000
21/05/2010	63,500	-3.00 ▼	-4.51	64,500	65,500	63,500	419,600	26,644,600,000
20/05/2010	66,500	0.00 ■■	0.00	65,000	67,000	65,000	286,200	19,032,300,000
19/05/2010	66,500	-1.00 ▼	-1.48	67,000	67,000	66,000	365,940	24,335,010,000
18/05/2010	67,500	-0.50 ▼	-0.74	67,500	68,000	67,500	264,300	17,840,250,000
17/05/2010	68,000	-1.00 ▼	-1.45	68,500	68,500	67,000	265,120	18,028,160,000
14/05/2010	69,000	0.50 ▲	0.73	68,500	69,500	68,000	108,750	7,503,750,000
13/05/2010	68,500	0.00 ■■	0.00	69,000	69,000	68,000	263,310	18,036,735,000
12/05/2010	68,500	-1.00 ▼	-1.44	69,000	69,000	68,000	343,550	23,533,175,000
11/05/2010	69,500	0.50 ▲	0.72	70,000	70,000	69,000	196,850	13,681,075,000
10/05/2010	69,000	-1.00 ▼	-1.43	70,000	70,000	69,000	183,400	12,654,600,000
07/05/2010	70,000	-1.00 ▼	-1.41	70,500	70,500	69,000	658,160	46,071,200,000
06/05/2010	71,000	0.00 ■■	0.00	71,500	71,500	71,000	431,560	30,640,760,000
05/05/2010	71,000	-1.00 ▼	-1.39	71,500	72,000	71,000	413,780	29,378,380,000
04/05/2010	72,000	0.50 ▲	0.70	71,500	72,500	71,500	304,830	21,947,760,000
29/04/2010	71,500	-0.50 ▼	-0.69	72,500	73,000	71,500	332,990	23,808,785,000
28/04/2010	72,000	0.00 ■■	0.00	72,000	72,500	71,500	369,240	26,585,280,000
27/04/2010	72,000	-0.50 ▼	-0.69	72,500	72,500	72,000	263,330	18,959,760,000
26/04/2010	72,500	-0.50 ▼	-0.68	73,500	73,500	72,500	351,820	25,506,950,000
22/04/2010	73,000	2.50 ▲	3.55	71,500	73,500	70,500	502,060	36,650,380,000
21/04/2010	70,500	0.50 ▲	0.71	71,000	71,500	70,500	220,970	15,578,385,000
20/04/2010	70,000	-1.00 ▼	-1.41	71,500	72,000	70,000	394,990	27,649,300,000
19/04/2010	71,000	-1.00 ▼	-1.39	72,000	72,500	71,000	229,500	16,294,500,000
16/04/2010	72,000	-1.00 ▼	-1.37	73,000	73,000	72,000	200,350	14,425,200,000
15/04/2010	73,000	0.50 ▲	0.69	73,500	73,500	72,500	242,770	17,722,210,000
14/04/2010	72,500	0.00 ■■	0.00	73,000	73,000	72,000	233,950	16,961,375,000
13/04/2010	72,500	-1.00 ▼	-1.36	74,000	74,500	72,500	296,750	21,514,375,000
12/04/2010	73,500	0.00 ■■	0.00	74,000	75,000	73,500	356,840	26,227,740,000
09/04/2010	73,500	0.50 ▲	0.68	73,500	74,000	73,000	418,810	30,782,535,000
08/04/2010	73,000	-0.50 ▼	-0.68	74,000	74,000	73,000	353,110	25,777,030,000
07/04/2010	73,500	-0.50 ▼	-0.68	74,500	74,500	73,000	380,110	27,938,085,000
06/04/2010	74,000	1.00 ▲	1.37	73,000	74,500	73,000	564,760	41,792,240,000
05/04/2010	73,000	1.50 ▲	2.10	72,500	73,500	71,500	460,000	33,580,000,000
02/04/2010	71,500	0.00 ■■	0.00	72,000	72,500	71,000	346,950	24,806,925,000
01/04/2010	71,500	3.00 ▲	4.38	68,500	71,500	68,500	486,070	34,754,005,000
31/03/2010	68,500	-1.50 ▼	-2.14	70,000	70,500	68,500	387,410	26,537,585,000
30/03/2010	70,000	-0.50 ▼	-0.71	70,500	70,500	70,000	228,660	16,006,200,000
29/03/2010	70,500	-0.50 ▼	-0.70	71,000	71,500	70,000	259,830	18,318,015,000
26/03/2010	71,000	1.00 ▲	1.43	71,000	71,000	69,500	398,600	28,300,600,000
25/03/2010	70,000	-2.00 ▼	-2.78	70,500	71,000	69,500	475,960	33,317,200,000
24/03/2010	72,000	1.00 ▲	1.41	72,000	72,500	70,500	464,010	33,408,720,000
23/03/2010	71,000	-1.50 ▼	-2.07	72,500	73,000	71,000	499,220	35,444,620,000
22/03/2010	72,500	-1.00 ▼	-1.36	73,500	74,000	72,500	320,590	23,242,775,000
19/03/2010	73,500	-1.50 ▼	-2.00	74,500	75,000	73,500	227,520	16,722,720,000
18/03/2010	75,000	2.50 ▲	3.45	73,500	75,000	72,500	610,370	45,777,750,000
17/03/2010	72,500	-1.50 ▼	-2.03	75,000	75,000	72,500	440,120	31,908,700,000
16/03/2010	74,000	-3.50 ▼	-4.52	77,000	77,000	74,000	942,230	69,725,020,000
15/03/2010	77,500	-1.00 ▼	-1.27	79,000	79,000	76,500	828,870	64,237,425,000
12/03/2010	78,500	1.50 ▲	1.95	77,500	78,500	76,500	616,020	48,357,570,000
11/03/2010	77,000	0.00 ■■	0.00	78,000	78,000	76,500	459,620	35,390,740,000
10/03/2010	77,000	0.00 ■■	0.00	77,000	78,500	76,500	700,680	53,952,360,000
09/03/2010	77,000	3.00 ▲	4.05	74,000	77,500	73,500	1,537,330	118,374,410,000
08/03/2010	74,000	2.50 ▲	3.50	72,000	74,000	71,500	591,490	43,770,260,000
05/03/2010	71,500	-0.50 ▼	-0.69	71,000	72,000	70,500	310,120	22,173,580,000
04/03/2010	72,000	2.50 ▲	3.60	72,500	72,500	71,500	614,710	44,259,120,000
03/03/2010	69,500	1.00 ▲	1.46	69,000	69,500	68,000	204,990	14,246,805,000
02/03/2010	68,500	0.00 ■■	0.00	68,500	69,000	68,000	165,280	11,321,680,000
01/03/2010	68,500	0.00 ■■	0.00	69,000	69,000	68,500	239,360	16,396,160,000
26/02/2010	68,500	0.50 ▲	0.74	68,000	69,000	68,000	106,860	7,319,910,000
25/02/2010	68,000	0.00 ■■	0.00	69,000	69,000	68,000	341,620	23,230,160,000
24/02/2010	68,000	-1.00 ▼	-1.45	68,500	69,000	67,500	167,400	11,383,200,000
23/02/2010	69,000	-1.50 ▼	-2.13	70,000	70,000	69,000	221,780	15,302,820,000
22/02/2010	70,500	-1.00 ▼	-1.40	72,500	72,500	70,500	138,210	9,743,805,000
12/02/2010	71,500	1.00 ▲	1.42	71,500	71,500	70,500	122,200	8,737,300,000
11/02/2010	70,500	0.50 ▲	0.71	70,000	70,500	70,000	91,210	6,430,305,000
10/02/2010	70,000	1.50 ▲	2.19	68,500	70,000	68,500	177,610	12,432,700,000
09/02/2010	68,500	0.00 ■■	0.00	68,500	69,000	68,000	183,810	12,590,985,000
08/02/2010	68,500	-1.50 ▼	-2.14	69,500	69,500	68,500	142,140	9,736,590,000
05/02/2010	70,000	-2.00 ▼	-2.78	71,000	71,500	69,500	240,080	16,805,600,000
04/02/2010	72,000	2.50 ▲	3.60	70,500	72,000	70,000	457,760	32,958,720,000
03/02/2010	69,500	1.50 ▲	2.21	69,000	69,500	67,500	199,250	13,847,875,000
02/02/2010	68,000	0.00 ■■	0.00	69,000	69,000	67,500	130,920	8,902,560,000
01/02/2010	68,000	0.00 ■■	0.00	68,000	69,000	67,500	138,650	9,428,200,000
29/01/2010	68,000	-1.50 ▼	-2.16	69,000	69,500	67,500	261,910	17,809,880,000
28/01/2010	69,500	-2.00 ▼	-2.80	71,000	72,500	69,500	136,810	9,508,295,000
27/01/2010	71,500	-0.50 ▼	-0.69	73,000	74,000	71,500	309,610	22,137,115,000
26/01/2010	72,000	3.00 ▲	4.35	71,000	72,000	71,000	255,400	18,388,800,000
25/01/2010	69,000	0.50 ▲	0.73	68,000	69,500	68,000	122,370	8,443,530,000
22/01/2010	68,500	-0.50 ▼	-0.72	68,500	69,500	68,000	292,340	20,025,290,000
21/01/2010	69,000	-1.50 ▼	-2.13	70,500	71,000	68,000	438,440	30,252,360,000
20/01/2010	70,500	-2.00 ▼	-2.76	74,000	74,000	70,000	319,560	22,528,980,000
19/01/2010	72,500	0.00 ■■	0.00	73,000	73,500	72,000	319,620	23,172,450,000
18/01/2010	72,500	-3.50 ▼	-4.61	73,500	74,000	72,500	504,790	36,597,275,000
15/01/2010	76,000	-1.00 ▼	-1.30	76,500	77,500	75,000	268,010	20,368,760,000
14/01/2010	77,000	1.00 ▲	1.32	77,000	78,000	76,000	261,710	20,151,670,000
13/01/2010	76,000	2.50 ▲	3.40	73,500	76,500	71,000	612,760	46,569,760,000
12/01/2010	73,500	-3.00 ▼	-3.92	76,000	77,000	73,500	576,290	42,357,315,000
11/01/2010	76,500	-2.00 ▼	-2.55	78,000	79,000	76,000	260,140	19,900,710,000
08/01/2010	78,500	-2.00 ▼	-2.48	82,500	83,000	78,500	850,510	66,765,035,000
07/01/2010	80,500	-2.00 ▼	-2.42	82,000	83,000	80,000	631,690	50,851,045,000
06/01/2010	82,500	0.00 ■■	0.00	82,500	84,000	80,500	930,340	76,753,050,000
05/01/2010	82,500	3.50 ▲	4.43	82,500	82,500	81,000	1,129,250	93,163,125,000
04/01/2010	79,000	3.50 ▲	4.64	77,000	79,000	76,500	405,020	31,996,580,000
31/12/2009	75,500	-1.00 ▼	-1.31	78,500	78,500	75,500	731,450	55,224,475,000
30/12/2009	76,500	1.00 ▲	1.32	75,500	77,000	74,500	600,230	45,917,595,000
29/12/2009	75,500	3.50 ▲	4.86	73,000	75,500	72,500	1,158,880	87,495,440,000
28/12/2009	72,000	-1.00 ▼	-1.37	73,000	74,500	71,000	499,500	35,964,000,000
25/12/2009	73,000	2.00 ▲	2.82	72,500	74,500	71,500	484,290	35,353,170,000
24/12/2009	71,000	-0.50 ▼	-0.70	71,500	71,500	68,500	468,900	33,291,900,000
23/12/2009	71,500	2.00 ▲	2.88	70,000	72,500	70,000	1,219,550	87,197,825,000
22/12/2009	69,500	2.90 ▲	4.35	69,500	69,500	69,500	61,810	4,295,795,000
21/12/2009	97,000	4.50 ▲	4.86	96,500	97,000	95,000	445,190	43,183,430,000
18/12/2009	92,500	4.00 ▲	4.52	91,000	92,500	90,500	510,080	47,182,400,000
17/12/2009	88,500	-4.00 ▼	-4.32	90,000	90,500	88,000	799,590	70,763,715,000
16/12/2009	92,500	-4.50 ▼	-4.64	96,000	96,000	92,500	296,880	27,461,400,000
15/12/2009	97,000	0.00 ■■	0.00	98,500	99,500	97,000	240,430	23,321,710,000
14/12/2009	97,000	4.50 ▲	4.86	96,000	97,000	93,000	411,570	39,922,290,000
11/12/2009	92,500	-4.50 ▼	-4.64	95,000	98,000	92,500	416,920	38,565,100,000
10/12/2009	97,000	-2.00 ▼	-2.02	100,000	100,000	97,000	289,670	28,097,990,000
09/12/2009	99,000	-5.00 ▼	-4.81	101,000	102,000	99,000	469,920	46,522,080,000
08/12/2009	104,000	-1.00 ▼	-0.95	105,000	106,000	102,000	830,980	86,421,920,000
07/12/2009	105,000	2.00 ▲	1.94	104,000	105,000	102,000	314,770	33,050,850,000
04/12/2009	103,000	4.50 ▲	4.57	100,000	103,000	99,500	527,530	54,335,590,000
03/12/2009	98,500	-0.50 ▼	-0.51	98,500	100,000	95,000	410,140	40,398,790,000
02/12/2009	99,000	-2.00 ▼	-1.98	101,000	104,000	99,000	1,035,480	102,512,520,000
01/12/2009	101,000	0.00 ■■	0.00	100,000	103,000	100,000	717,830	72,500,830,000
30/11/2009	101,000	-3.00 ▼	-2.88	102,000	105,000	100,000	369,050	37,274,050,000
27/11/2009	104,000	4.00 ▲	4.00	95,000	105,000	95,000	1,155,690	120,191,760,000
26/11/2009	100,000	-5.00 ▼	-4.76	100,000	101,000	100,000	441,840	44,184,000,000
25/11/2009	105,000	-5.00 ▼	-4.55	109,000	109,000	105,000	1,414,730	148,546,650,000
24/11/2009	110,000	-3.00 ▼	-2.65	112,000	114,000	109,000	839,030	92,293,300,000
23/11/2009	113,000	-5.00 ▼	-4.24	118,000	119,000	113,000	678,470	76,667,110,000
20/11/2009	118,000	-1.00 ▼	-0.84	118,000	123,000	117,000	1,279,060	150,929,080,000
19/11/2009	119,000	-4.00 ▼	-3.25	123,000	125,000	119,000	692,040	82,352,760,000
18/11/2009	123,000	5.00 ▲	4.24	122,000	123,000	118,000	1,227,740	151,012,020,000
17/11/2009	118,000	5.00 ▲	4.42	113,000	118,000	109,000	1,044,500	123,251,000,000
16/11/2009	113,000	-3.00 ▼	-2.59	116,000	117,000	113,000	410,310	46,365,030,000
13/11/2009	116,000	1.00 ▲	0.87	114,000	118,000	114,000	367,210	42,596,360,000
12/11/2009	115,000	2.00 ▲	1.77	113,000	118,000	113,000	402,890	46,332,350,000
11/11/2009	113,000	5.00 ▲	4.63	110,000	113,000	108,000	284,120	32,105,560,000
10/11/2009	108,000	-5.00 ▼	-4.42	112,000	114,000	108,000	559,920	60,471,360,000
09/11/2009	113,000	-5.00 ▼	-4.24	115,000	117,000	113,000	426,650	48,211,450,000
06/11/2009	118,000	3.00 ▲	2.61	120,000	120,000	117,000	728,260	85,934,680,000
05/11/2009	115,000	5.00 ▲	4.55	112,000	115,000	110,000	351,800	40,457,000,000
04/11/2009	110,000	-2.00 ▼	-1.79	113,000	116,000	110,000	463,830	51,021,300,000
03/11/2009	112,000	-5.00 ▼	-4.27	115,000	117,000	112,000	842,190	94,325,280,000
02/11/2009	117,000	-6.00 ▼	-4.88	119,000	122,000	117,000	507,990	59,434,830,000
30/10/2009	123,000	2.00 ▲	1.65	124,000	125,000	121,000	346,340	42,599,820,000
29/10/2009	121,000	-5.00 ▼	-3.97	123,000	124,000	120,000	522,450	63,216,450,000
28/10/2009	126,000	-1.00 ▼	-0.79	129,000	129,000	125,000	303,620	38,256,120,000
27/10/2009	127,000	5.00 ▲	4.10	121,000	127,000	121,000	826,690	104,989,630,000
26/10/2009	122,000	0.00 ■■	0.00	126,000	128,000	120,000	814,680	99,390,960,000
23/10/2009	122,000	-6.00 ▼	-4.69	128,000	131,000	122,000	777,980	94,913,560,000
22/10/2009	128,000	-3.00 ▼	-2.29	131,000	131,000	128,000	531,110	67,982,080,000
21/10/2009	131,000	-3.00 ▼	-2.24	132,000	133,000	130,000	388,920	50,948,520,000
20/10/2009	134,000	3.00 ▲	2.29	133,000	134,000	131,000	843,690	113,054,460,000
19/10/2009	131,000	-3.00 ▼	-2.24	134,000	135,000	129,000	778,790	102,021,490,000
16/10/2009	134,000	-5.00 ▼	-3.60	139,000	141,000	134,000	888,180	119,016,120,000
15/10/2009	139,000	6.00 ▲	4.51	139,000	139,000	137,000	1,794,380	249,418,820,000
14/10/2009	133,000	0.00 ■■	0.00	131,000	133,000	129,000	878,260	116,808,580,000
13/10/2009	133,000	-1.00 ▼	-0.75	134,000	139,000	131,000	914,910	121,683,030,000
12/10/2009	134,000	6.00 ▲	4.69	134,000	134,000	134,000	302,880	40,585,920,000
09/10/2009	128,000	6.00 ▲	4.92	127,000	128,000	126,000	1,874,400	239,923,200,000
08/10/2009	122,000	-3.00 ▼	-2.40	125,000	125,000	122,000	835,270	101,902,940,000
07/10/2009	125,000	-1.00 ▼	-0.79	127,000	130,000	125,000	687,880	85,985,000,000
06/10/2009	126,000	0.00 ■■	0.00	129,000	130,000	126,000	720,350	90,764,100,000
05/10/2009	126,000	6.00 ▲	5.00	122,000	126,000	119,000	1,367,350	172,286,100,000
02/10/2009	120,000	-6.00 ▼	-4.76	121,000	125,000	120,000	718,960	86,275,200,000
01/10/2009	126,000	-6.00 ▼	-4.55	132,000	134,000	126,000	932,980	117,555,480,000
30/09/2009	132,000	-6.00 ▼	-4.35	136,000	138,000	132,000	762,150	100,603,800,000
29/09/2009	138,000	-2.00 ▼	-1.43	140,000	144,000	135,000	633,580	87,434,040,000
28/09/2009	140,000	-6.00 ▼	-4.11	146,000	146,000	139,000	526,570	73,719,800,000
25/09/2009	146,000	1.00 ▲	0.69	148,000	152,000	145,000	651,310	95,091,260,000
24/09/2009	145,000	6.00 ▲	4.32	141,000	145,000	140,000	1,795,070	260,285,150,000
23/09/2009	139,000	6.00 ▲	4.51	139,000	139,000	139,000	98,680	13,716,520,000
22/09/2009	133,000	6.00 ▲	4.72	133,000	133,000	133,000	72,040	9,581,320,000
21/09/2009	127,000	6.00 ▲	4.96	127,000	127,000	127,000	315,910	40,120,570,000
18/09/2009	121,000	5.00 ▲	4.31	116,000	121,000	116,000	618,210	74,803,410,000
17/09/2009	116,000	1.00 ▲	0.87	117,000	118,000	110,000	733,950	85,138,200,000
16/09/2009	115,000	5.00 ▲	4.55	115,000	115,000	111,000	1,262,020	145,132,300,000
15/09/2009	110,000	5.00 ▲	4.76	110,000	110,000	110,000	271,220	29,834,200,000
14/09/2009	105,000	5.00 ▲	5.00	105,000	105,000	105,000	55,900	5,869,500,000
11/09/2009	100,000	4.70 ▲	4.93	99,500	100,000	99,000	422,220	42,222,000,000
10/09/2009	96,500	1.50 ▲	1.58	94,000	97,000	93,500	693,920	66,963,280,000
09/09/2009	95,000	-3.00 ▼	-3.06	97,500	97,500	95,000	513,680	48,799,600,000
08/09/2009	98,000	1.00 ▲	1.03	100,000	100,000	97,500	326,720	32,018,560,000
07/09/2009	97,000	1.00 ▲	1.04	96,000	98,000	94,500	405,040	39,288,880,000
04/09/2009	96,000	-5.00 ▼	-4.95	101,000	101,000	96,000	506,740	48,647,040,000
03/09/2009	101,000	1.50 ▲	1.51	99,000	103,000	95,000	331,850	33,516,850,000
02/09/2009	99,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	99,500	4.50 ▲	4.74	99,500	99,500	99,000	921,830	91,722,085,000
31/08/2009	95,000	4.50 ▲	4.97	95,000	95,000	95,000	112,000	10,640,000,000
28/08/2009	90,500	4.00 ▲	4.62	90,500	90,500	90,500	309,600	28,018,800,000
27/08/2009	86,500	4.00 ▲	4.85	86,500	86,500	86,500	381,720	33,018,780,000
26/08/2009	82,500	3.50 ▲	4.43	82,500	82,500	82,500	3,310	273,075,000
25/08/2009	79,000	3.50 ▲	4.64	79,000	79,000	79,000	20	1,580,000
24/08/2009	75,500	3.50 ▲	4.86	75,500	75,500	75,500	10	755,000
21/08/2009	72,000	3.00 ▲	4.35	72,000	72,000	72,000	20	1,440,000
20/08/2009	69,000	3.00 ▲	4.55	69,000	69,000	69,000	10	690,000
19/08/2009	66,000	0.00 ■■	0.00	66,000	66,000	66,000	2,100	138,600,000
01/01/1970	20,750	0.00 ■■	0.00	20,750	0	0	0	0

(ĐVT: 1,000 VNĐ)