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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Hoàng Anh Gia Lai
Hoang Anh Gia Lai Joint Stock Company
Mã CK: HAG 11.80 ▼ -0.05 (-0.42%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

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

HAG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	11,800	-0.05 ▼	-0.42	11,850	11,800	11,050	2,267,830	26,760,394,000
17/04/2024	11,850	-0.75 ▼	-6.33	12,600	12,650	11,850	2,054,560	24,346,536,000
16/04/2024	12,600	0.10 ▲	0.79	12,500	12,600	11,950	1,800,580	22,687,308,000
15/04/2024	12,500	-0.90 ▼	-7.20	13,400	13,550	12,500	3,614,540	45,181,750,000
12/04/2024	13,400	0.10 ▲	0.75	13,300	13,650	13,250	1,105,440	14,812,896,000
11/04/2024	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	818,420	10,884,986,000
10/04/2024	13,400	0.25 ▲	1.87	13,150	13,800	13,100	2,213,220	29,657,148,000
09/04/2024	13,150	0.15 ▲	1.14	13,000	13,150	12,900	661,360	8,696,884,000
08/04/2024	13,000	0.10 ▲	0.77	12,900	13,400	12,850	2,567,450	33,376,850,000
05/04/2024	12,650	0.00 ■■	0.00	12,650	13,100	12,450	545,370	6,898,930,500
04/04/2024	12,650	-0.15 ▼	-1.19	12,800	12,800	12,600	691,240	8,744,186,000
03/04/2024	12,800	0.10 ▲	0.78	12,700	13,000	12,600	1,417,940	18,149,632,000
02/04/2024	12,700	0.05 ▲	0.39	12,650	12,700	12,350	1,271,170	16,143,859,000
01/04/2024	12,650	-0.40 ▼	-3.16	13,050	13,100	12,650	1,312,850	16,607,552,500
29/03/2024	13,050	0.10 ▲	0.77	12,950	13,200	12,750	1,446,720	18,879,696,000
28/03/2024	12,950	0.40 ▲	3.09	12,550	13,050	12,550	2,287,190	29,619,110,500
27/03/2024	12,550	-0.05 ▼	-0.40	12,600	12,650	12,450	411,990	5,170,474,500
26/03/2024	12,600	0.15 ▲	1.19	12,450	12,800	12,300	737,960	9,298,296,000
25/03/2024	12,450	0.00 ■■	0.00	12,450	12,600	12,350	891,430	11,098,303,500
22/03/2024	12,450	-0.25 ▼	-2.01	12,700	12,800	12,350	1,249,710	15,558,889,500
21/03/2024	12,700	0.05 ▲	0.39	12,650	12,850	12,600	1,042,420	13,238,734,000
20/03/2024	12,650	0.80 ▲	6.32	11,850	12,650	11,750	2,717,910	34,381,561,500
19/03/2024	11,850	0.10 ▲	0.84	11,750	12,000	11,650	645,770	7,652,374,500
18/03/2024	11,750	-0.55 ▼	-4.68	12,300	12,400	11,450	2,789,050	32,771,337,500
15/03/2024	12,300	-0.20 ▼	-1.63	12,500	12,550	12,300	909,010	11,180,823,000
14/03/2024	12,500	0.05 ▲	0.40	12,450	12,800	12,300	1,643,970	20,549,625,000
13/03/2024	12,450	0.05 ▲	0.40	12,400	12,550	12,300	859,020	10,694,799,000
12/03/2024	12,400	0.20 ▲	1.61	12,200	12,600	12,100	1,481,950	18,376,180,000
11/03/2024	12,200	-0.35 ▼	-2.87	12,550	12,600	12,200	1,767,260	21,560,572,000
08/03/2024	12,550	-0.40 ▼	-3.19	12,950	13,050	12,450	2,162,780	27,142,889,000
07/03/2024	12,950	-0.35 ▼	-2.70	13,300	13,150	12,800	1,292,680	16,740,206,000
06/03/2024	12,950	-0.25 ▼	-1.93	13,200	13,300	12,900	712,850	9,231,407,500
05/03/2024	13,200	0.40 ▲	3.03	12,800	13,200	12,600	2,591,090	34,202,388,000
04/03/2024	12,800	0.10 ▲	0.78	12,700	13,050	12,600	1,645,190	21,058,432,000
01/03/2024	12,700	-0.10 ▼	-0.79	12,800	12,900	12,650	667,740	8,480,298,000
29/02/2024	12,800	0.25 ▲	1.95	12,550	12,800	12,250	1,639,860	20,990,208,000
28/02/2024	12,550	-0.10 ▼	-0.80	12,650	12,850	12,500	803,140	10,079,407,000
27/02/2024	12,650	0.05 ▲	0.40	12,600	12,950	12,500	843,440	10,669,516,000
26/02/2024	12,600	0.40 ▲	3.17	12,200	12,650	12,100	1,199,690	15,116,094,000
23/02/2024	12,200	-0.40 ▼	-3.28	12,600	12,800	12,200	1,333,200	16,265,040,000
22/02/2024	12,600	-0.20 ▼	-1.59	12,800	13,100	12,600	1,295,710	16,325,946,000
21/02/2024	12,800	0.20 ▲	1.56	12,600	12,950	12,550	916,070	11,725,696,000
20/02/2024	12,600	-0.40 ▼	-3.17	13,000	13,100	12,550	1,119,080	14,100,408,000
19/02/2024	13,000	0.25 ▲	1.92	12,750	13,200	12,300	1,960,830	25,490,790,000
16/02/2024	12,750	-0.70 ▼	-5.49	13,450	13,550	12,600	3,063,350	39,057,712,500
15/02/2024	13,450	0.30 ▲	2.23	13,150	13,750	13,150	1,382,730	18,597,718,500
07/02/2024	13,150	-0.15 ▼	-1.14	13,300	13,600	13,050	1,534,350	20,176,702,500
06/02/2024	13,300	-0.05 ▼	-0.38	13,350	13,650	13,250	1,029,510	13,692,483,000
05/02/2024	13,350	-0.65 ▼	-4.87	14,000	14,000	13,300	1,988,040	26,540,334,000
02/02/2024	14,000	-0.35 ▼	-2.50	14,350	14,400	14,000	1,063,030	14,882,420,000
01/02/2024	14,350	0.15 ▲	1.05	14,200	14,500	14,000	675,710	9,696,438,500
31/01/2024	14,200	-0.75 ▼	-5.28	14,950	15,000	14,200	1,836,370	26,076,454,000
30/01/2024	14,950	0.25 ▲	1.67	14,700	15,000	14,650	749,140	11,199,643,000
29/01/2024	14,700	0.00 ■■	0.00	14,700	14,850	14,550	577,290	8,486,163,000
19/01/2024	13,700	0.30 ▲	2.19	13,400	13,900	13,500	753,510	10,323,087,000
18/01/2024	13,400	-0.10 ▼	-0.75	13,500	13,550	13,300	391,720	5,249,048,000
17/01/2024	13,500	0.00 ■■	0.00	13,500	13,550	13,350	491,510	6,635,385,000
16/01/2024	13,500	0.20 ▲	1.48	13,300	13,500	13,100	735,460	9,928,710,000
15/01/2024	13,300	-0.50 ▼	-3.76	13,800	13,900	13,300	973,900	12,952,870,000
12/01/2024	13,800	-0.30 ▼	-2.17	14,100	14,000	13,600	1,240,520	17,119,176,000
11/01/2024	14,100	0.85 ▲	6.03	13,250	14,150	13,200	3,573,330	50,383,953,000
10/01/2024	13,250	-0.10 ▼	-0.75	13,350	13,450	13,100	654,430	8,671,197,500
09/01/2024	13,350	0.50 ▲	3.75	12,850	13,400	12,800	1,599,970	21,359,599,500
08/01/2024	12,850	-0.25 ▼	-1.95	13,100	13,300	12,850	1,576,610	20,259,438,500
05/01/2024	13,100	-0.20 ▼	-1.53	13,300	13,450	12,600	3,424,800	44,864,880,000
04/01/2024	13,300	-0.40 ▼	-3.01	13,700	13,700	13,150	1,585,700	21,089,810,000
03/01/2024	13,700	0.10 ▲	0.73	13,600	13,750	13,450	1,008,440	13,815,628,000
02/01/2024	13,600	0.40 ▲	2.94	13,200	13,600	13,100	2,125,910	28,912,376,000
29/12/2023	13,200	-0.50 ▼	-3.79	13,700	13,750	13,200	1,776,880	23,454,816,000
28/12/2023	13,700	-0.15 ▼	-1.09	13,850	13,850	12,900	4,710,220	64,530,014,000
27/12/2023	13,850	0.20 ▲	1.44	13,650	14,050	13,650	1,986,680	27,515,518,000
26/12/2023	13,650	-0.10 ▼	-0.73	13,750	13,900	13,300	1,749,210	23,876,716,500
25/12/2023	13,750	0.25 ▲	1.82	13,500	14,050	13,550	2,241,520	30,820,900,000
22/12/2023	13,500	0.15 ▲	1.11	13,350	13,700	13,250	2,160,100	29,161,350,000
21/12/2023	13,350	0.85 ▲	6.37	12,500	13,350	12,200	2,570,480	34,315,908,000
20/12/2023	12,500	0.10 ▲	0.80	12,400	12,600	11,800	2,777,530	34,719,125,000
19/12/2023	12,400	-0.90 ▼	-7.26	13,300	13,200	12,400	2,227,390	27,619,636,000
18/12/2023	13,300	0.25 ▲	1.88	13,050	13,700	12,950	2,401,820	31,944,206,000
15/12/2023	13,050	-0.40 ▼	-3.07	13,450	13,700	12,800	3,387,870	44,211,703,500
14/12/2023	13,450	0.35 ▲	2.60	13,100	13,850	13,250	1,394,810	18,760,194,500
13/12/2023	13,550	0.45 ▲	3.32	13,100	0	0	2,766,130	37,481,061,500
12/12/2023	13,100	0.10 ▲	0.76	13,000	13,500	12,900	2,140,320	28,038,192,000
11/12/2023	13,000	0.85 ▲	6.54	12,150	13,000	12,000	2,611,880	33,954,440,000
08/12/2023	12,150	-0.25 ▼	-2.06	12,400	12,400	11,950	995,370	12,093,745,500
07/12/2023	12,400	-0.20 ▼	-1.61	12,600	12,800	11,750	3,835,900	47,565,160,000
06/12/2023	12,600	0.70 ▲	5.56	11,900	12,700	11,900	3,447,370	43,436,862,000
05/12/2023	11,900	-0.30 ▼	-2.52	12,200	12,250	11,850	1,254,810	14,932,239,000
04/12/2023	12,200	0.40 ▲	3.28	11,800	12,200	11,700	2,976,610	36,314,642,000
02/12/2023	11,800	0.55 ▲	4.66	11,250	11,350	10,900	2,728,210	32,192,878,000
01/12/2023	11,800	0.55 ▲	4.66	11,250	11,350	10,900	2,728,210	32,192,878,000
30/11/2023	11,150	-0.10 ▼	-0.90	11,250	11,350	10,900	2,606,460	29,062,029,000
29/11/2023	11,250	0.55 ▲	4.89	10,700	11,350	10,850	3,811,350	42,877,687,500
28/11/2023	10,700	0.10 ▲	0.93	10,600	10,750	10,400	2,022,930	21,645,351,000
27/11/2023	10,600	0.20 ▲	1.89	10,400	10,900	10,300	3,644,470	38,631,382,000
24/11/2023	10,400	0.60 ▲	5.77	9,800	10,450	9,680	3,428,070	35,651,928,000
23/11/2023	9,800	0.44 ▲	4.49	9,360	10,000	9,360	5,294,930	51,890,314,000
22/11/2023	9,360	0.10 ▲	1.07	9,260	9,480	9,290	1,515,050	14,180,868,000
21/11/2023	9,260	-0.14 ▼	-1.51	9,400	9,530	9,250	1,009,590	9,348,803,400
20/11/2023	9,400	0.28 ▲	2.98	9,120	9,400	8,900	2,906,360	27,319,784,000
17/11/2023	9,120	0.12 ▲	1.32	9,000	9,350	9,000	3,463,260	31,584,931,200
16/11/2023	9,000	0.02 ▲	0.22	8,980	9,000	8,850	844,020	7,596,180,000
15/11/2023	8,980	0.08 ▲	0.89	8,900	9,200	8,960	2,333,610	20,955,817,800
14/11/2023	8,900	-0.10 ▼	-1.12	9,000	9,150	8,800	1,495,880	13,313,332,000
13/11/2023	9,000	0.30 ▲	3.33	8,700	9,200	8,770	2,065,820	18,592,380,000
10/11/2023	8,700	0.20 ▲	2.30	8,500	9,090	8,390	4,622,200	40,213,140,000
09/11/2023	8,500	-0.13 ▼	-1.53	8,630	8,780	8,500	1,087,380	9,242,730,000
08/11/2023	8,630	0.25 ▲	2.90	8,380	8,630	8,250	1,364,740	11,777,706,200
07/11/2023	8,380	0.08 ▲	0.95	8,300	8,560	8,240	739,150	6,194,077,000
06/11/2023	8,300	0.10 ▲	1.20	8,200	8,350	8,190	704,000	5,843,200,000
03/11/2023	8,200	-0.12 ▼	-1.46	8,320	8,590	8,150	803,130	6,585,666,000
02/11/2023	8,320	0.16 ▲	1.92	8,160	8,440	8,200	790,650	6,578,208,000
01/11/2023	8,160	0.13 ▲	1.59	8,030	8,190	7,950	588,080	4,798,732,800
31/10/2023	8,320	-0.01 ▼	-0.12	8,330	8,430	8,310	94,910	789,651,200
30/10/2023	8,330	-0.42 ▼	-5.04	8,750	8,950	8,330	890,530	7,418,114,900
27/10/2023	8,750	0.06 ▲	0.69	8,690	8,890	8,580	1,205,500	10,548,125,000
26/10/2023	8,690	-0.10 ▼	-1.15	8,790	8,690	8,260	1,808,360	15,714,648,400
25/10/2023	8,790	0.07 ▲	0.80	8,720	8,950	8,720	1,223,510	10,754,652,900
24/10/2023	8,720	0.01 ▲	0.11	8,710	8,880	8,640	756,770	6,599,034,400
23/10/2023	8,710	0.56 ▲	6.43	8,150	8,720	8,110	3,271,390	28,493,806,900
20/10/2023	8,150	0.17 ▲	2.09	7,980	8,150	7,800	501,440	4,086,736,000
19/10/2023	7,980	0.28 ▲	3.51	7,700	8,060	7,640	754,030	6,017,159,400
18/10/2023	7,700	-0.33 ▼	-4.29	8,030	8,130	7,600	1,025,020	7,892,654,000
17/10/2023	8,030	-0.30 ▼	-3.74	8,330	8,420	8,030	555,350	4,459,460,500
16/10/2023	8,330	0.01 ▲	0.12	8,320	8,410	8,300	538,450	4,485,288,500
13/10/2023	8,320	0.10 ▲	1.20	8,220	8,420	8,090	908,800	7,561,216,000
12/10/2023	8,220	-0.18 ▼	-2.19	8,400	8,500	8,150	875,900	7,199,898,000
11/10/2023	8,400	-0.03 ▼	-0.36	8,430	8,460	8,320	557,260	4,680,984,000
10/10/2023	8,430	-0.02 ▼	-0.24	8,450	8,580	8,330	1,161,200	9,788,916,000
09/10/2023	8,450	0.25 ▲	2.96	8,200	8,500	8,090	1,143,950	9,666,377,500
06/10/2023	8,200	0.10 ▲	1.22	8,100	8,350	8,110	980,450	8,039,690,000
05/10/2023	8,100	0.38 ▲	4.69	7,720	8,210	7,590	1,761,490	14,268,069,000
04/10/2023	7,720	0.07 ▲	0.91	7,650	7,760	7,480	652,830	5,039,847,600
03/10/2023	7,650	-0.25 ▼	-3.27	7,900	7,800	7,510	938,840	7,182,126,000
02/10/2023	7,900	0.18 ▲	2.28	7,720	7,920	7,730	608,970	4,810,863,000
29/09/2023	7,720	-0.08 ▼	-1.04	7,800	7,870	7,700	661,910	5,109,945,200
28/09/2023	7,800	-0.05 ▼	-0.64	7,850	7,870	7,630	542,140	4,228,692,000
27/09/2023	7,850	0.34 ▲	4.33	7,510	7,850	7,520	628,150	4,930,977,500
26/09/2023	7,510	0.00 ■■	0.00	7,510	7,760	7,440	1,094,830	8,222,173,300
22/09/2023	8,070	-0.39 ▼	-4.83	8,460	8,400	8,030	1,568,060	12,654,244,200
21/09/2023	8,460	-0.04 ▼	-0.47	8,500	8,590	8,460	624,700	5,284,962,000
20/09/2023	8,500	0.20 ▲	2.35	8,300	8,500	8,350	613,670	5,216,195,000
19/09/2023	8,300	-0.14 ▼	-1.69	8,440	8,520	8,290	1,015,240	8,426,492,000
18/09/2023	8,440	-0.07 ▼	-0.83	8,510	8,550	8,410	694,650	5,862,846,000
15/09/2023	8,550	0.05 ▲	0.58	8,500	8,610	8,520	199,770	1,708,033,500
14/09/2023	8,500	-0.27 ▼	-3.18	8,770	8,770	8,480	2,014,190	17,120,615,000
13/09/2023	8,770	-0.20 ▼	-2.28	8,970	9,010	8,720	1,624,490	14,246,777,300
12/09/2023	8,970	0.07 ▲	0.78	8,900	8,970	8,730	1,431,070	12,836,697,900
11/09/2023	8,900	-0.29 ▼	-3.26	9,190	9,290	8,900	2,373,460	21,123,794,000
08/09/2023	9,190	-0.04 ▼	-0.44	9,230	9,420	9,180	2,607,120	23,959,432,800
07/09/2023	9,230	0.09 ▲	0.98	9,140	9,390	9,180	2,366,770	21,845,287,100
06/09/2023	9,140	-0.06 ▼	-0.66	9,200	9,250	9,090	2,290,130	20,931,788,200
05/09/2023	9,200	0.02 ▲	0.22	9,180	9,260	9,150	1,468,640	13,511,488,000
31/08/2023	9,180	0.28 ▲	3.05	8,900	9,380	8,890	3,585,920	32,918,745,600
30/08/2023	8,900	0.00 ■■	0.00	8,900	9,020	8,810	982,030	8,740,067,000
29/08/2023	8,900	-0.14 ▼	-1.57	9,040	9,180	8,900	1,738,500	15,472,650,000
28/08/2023	9,040	0.12 ▲	1.33	8,920	9,040	8,870	979,380	8,853,595,200
25/08/2023	8,920	-0.37 ▼	-4.15	9,290	9,240	8,900	1,670,910	14,904,517,200
24/08/2023	9,290	0.49 ▲	5.27	8,800	9,350	8,700	2,485,980	23,094,754,200
23/08/2023	8,800	-0.19 ▼	-2.16	8,990	9,080	8,750	1,113,480	9,798,624,000
22/08/2023	8,990	0.42 ▲	4.67	8,570	8,990	8,210	1,921,710	17,276,172,900
21/08/2023	8,570	0.10 ▲	1.17	8,470	8,790	8,430	1,283,070	10,995,909,900
18/08/2023	8,470	-0.63 ▼	-7.44	9,100	9,060	8,470	4,001,590	33,893,467,300
17/08/2023	9,100	-0.10 ▼	-1.10	9,200	9,290	9,100	1,476,060	13,432,146,000
16/08/2023	9,200	0.00 ■■	0.00	9,200	9,300	9,160	1,047,620	9,638,104,000
15/08/2023	9,200	0.00 ■■	0.00	9,200	9,430	9,170	1,512,760	13,917,392,000
14/08/2023	9,200	-0.07 ▼	-0.76	9,270	9,330	9,180	2,026,950	18,647,940,000
11/08/2023	9,270	0.06 ▲	0.65	9,210	9,350	9,000	1,951,670	18,091,980,900
10/08/2023	9,210	-0.34 ▼	-3.69	9,550	9,590	9,210	2,251,800	20,739,078,000
09/08/2023	9,550	-0.26 ▼	-2.72	9,810	9,910	9,480	2,525,160	24,115,278,000
08/08/2023	9,810	0.63 ▲	6.42	9,180	9,820	9,170	4,711,370	46,218,539,700
07/08/2023	9,180	0.03 ▲	0.33	9,150	9,450	9,010	1,586,830	14,567,099,400
04/08/2023	9,150	0.25 ▲	2.73	8,900	9,150	8,870	2,309,960	21,136,134,000
03/08/2023	8,900	-0.20 ▼	-2.25	9,100	9,170	8,900	1,596,230	14,206,447,000
02/08/2023	9,100	0.20 ▲	2.20	8,900	9,200	8,790	2,429,780	22,110,998,000
01/08/2023	8,900	0.02 ▲	0.22	8,880	8,960	8,770	2,604,260	23,177,914,000
31/07/2023	8,880	0.08 ▲	0.90	8,800	9,150	8,830	3,406,320	30,248,121,600
28/07/2023	8,800	0.26 ▲	2.95	8,540	8,800	8,540	1,405,910	12,372,008,000
27/07/2023	8,540	-0.10 ▼	-1.17	8,640	8,730	8,460	1,523,860	13,013,764,400
26/07/2023	8,640	-0.03 ▼	-0.35	8,670	8,700	8,560	1,112,630	9,613,123,200
25/07/2023	8,670	-0.12 ▼	-1.38	8,790	8,870	8,600	1,269,270	11,004,570,900
24/07/2023	8,790	0.14 ▲	1.59	8,650	8,850	8,660	1,580,420	13,891,891,800
21/07/2023	8,650	0.16 ▲	1.85	8,490	8,700	8,520	1,201,250	10,390,812,500
20/07/2023	8,490	-0.01 ▼	-0.12	8,500	8,580	8,400	967,900	8,217,471,000
19/07/2023	8,500	-0.22 ▼	-2.59	8,720	8,780	8,500	1,886,900	16,038,650,000
18/07/2023	8,720	0.04 ▲	0.46	8,680	8,990	8,680	2,026,840	17,674,044,800
17/07/2023	8,680	-0.04 ▼	-0.46	8,720	8,820	8,630	1,276,510	11,080,106,800
14/07/2023	8,720	-0.09 ▼	-1.03	8,810	8,870	8,600	1,878,540	16,380,868,800
13/07/2023	8,810	0.10 ▲	1.14	8,710	8,850	8,670	1,773,770	15,626,913,700
12/07/2023	8,710	-0.05 ▼	-0.57	8,760	8,890	8,600	1,423,560	12,399,207,600
11/07/2023	8,760	0.56 ▲	6.39	8,200	8,770	8,260	4,364,510	38,233,107,600
10/07/2023	8,200	0.01 ▲	0.12	8,190	8,300	8,180	1,147,170	9,406,794,000
07/07/2023	8,190	0.04 ▲	0.49	8,150	8,220	8,050	847,360	6,939,878,400
06/07/2023	8,150	-0.12 ▼	-1.47	8,270	8,350	8,010	1,661,740	13,543,181,000
05/07/2023	8,270	-0.12 ▼	-1.45	8,390	8,480	8,250	1,382,080	11,429,801,600
04/07/2023	8,390	0.22 ▲	2.62	8,170	8,500	8,200	2,531,900	21,242,641,000
03/07/2023	8,170	0.02 ▲	0.24	8,150	8,240	8,100	1,138,860	9,304,486,200
30/06/2023	8,150	-0.15 ▼	-1.84	8,300	8,370	8,150	1,191,320	9,709,258,000
29/06/2023	8,300	0.35 ▲	4.22	7,950	8,450	7,980	3,842,660	31,894,078,000
28/06/2023	7,950	-0.02 ▼	-0.25	7,970	8,050	7,930	858,810	6,827,539,500
27/06/2023	7,970	0.02 ▲	0.25	7,950	8,040	7,900	666,860	5,314,874,200
26/06/2023	7,950	-0.09 ▼	-1.13	8,040	8,080	7,860	1,182,270	9,399,046,500
23/06/2023	8,040	-0.04 ▼	-0.50	8,080	8,130	8,000	1,095,390	8,806,935,600
22/06/2023	8,080	0.11 ▲	1.36	7,970	8,090	7,970	1,017,820	8,223,985,600
21/06/2023	7,970	0.01 ▲	0.13	7,960	8,030	7,940	718,230	5,724,293,100
20/06/2023	7,960	0.06 ▲	0.75	7,900	8,010	7,880	800,910	6,375,243,600
19/06/2023	7,900	-0.13 ▼	-1.65	8,030	8,140	7,860	1,546,430	12,216,797,000
16/06/2023	8,160	-0.03 ▼	-0.37	8,190	8,260	8,130	620,030	5,059,444,800
15/06/2023	8,190	0.17 ▲	2.08	8,020	8,290	8,040	1,993,790	16,329,140,100
14/06/2023	8,020	-0.09 ▼	-1.12	8,110	8,180	8,010	1,068,300	8,567,766,000
13/06/2023	8,110	0.05 ▲	0.62	8,060	8,200	8,060	1,047,480	8,495,062,800
12/06/2023	8,060	-0.04 ▼	-0.50	8,100	8,220	8,020	1,106,660	8,919,679,600
09/06/2023	8,100	-0.08 ▼	-0.99	8,180	8,240	8,000	1,577,090	12,774,429,000
08/06/2023	8,180	-0.03 ▼	-0.37	8,210	8,490	8,180	2,402,480	19,652,286,400
07/06/2023	8,210	0.02 ▲	0.24	8,190	8,280	8,140	1,375,030	11,288,996,300
06/06/2023	8,190	0.08 ▲	0.98	8,110	8,210	8,120	942,950	7,722,760,500
05/06/2023	8,110	0.08 ▲	0.99	8,030	8,300	8,060	1,639,350	13,295,128,500
02/06/2023	8,030	-0.09 ▼	-1.12	8,120	8,190	8,010	1,704,130	13,684,163,900
01/06/2023	8,120	-0.06 ▼	-0.74	8,180	8,250	8,070	1,252,240	10,168,188,800
31/05/2023	8,180	0.19 ▲	2.32	7,990	8,280	7,980	2,405,910	19,680,343,800
30/05/2023	7,990	-0.06 ▼	-0.75	8,050	8,120	7,920	1,354,860	10,825,331,400
29/05/2023	8,050	0.28 ▲	3.48	7,770	8,140	7,830	2,423,330	19,507,806,500
26/05/2023	7,770	0.10 ▲	1.29	7,670	7,870	7,700	781,090	6,069,069,300
25/05/2023	7,670	-0.06 ▼	-0.78	7,730	7,750	7,650	674,350	5,172,264,500
24/05/2023	7,730	-0.10 ▼	-1.29	7,830	7,920	7,720	781,030	6,037,361,900
23/05/2023	7,830	0.05 ▲	0.64	7,780	7,930	7,770	1,026,450	8,037,103,500
22/05/2023	7,780	0.08 ▲	1.03	7,700	7,900	7,770	763,710	5,941,663,800
19/05/2023	7,700	0.06 ▲	0.78	7,640	7,710	7,600	669,370	5,154,149,000
18/05/2023	7,640	-0.06 ▼	-0.79	7,700	7,760	7,600	978,730	7,477,497,200
17/05/2023	7,700	-0.10 ▼	-1.30	7,800	8,020	7,690	1,094,660	8,428,882,000
16/05/2023	7,800	0.15 ▲	1.92	7,650	7,950	7,630	1,127,370	8,793,486,000
15/05/2023	7,650	-0.40 ▼	-5.23	8,050	8,130	7,650	2,459,650	18,816,322,500
12/05/2023	8,050	0.10 ▲	1.24	7,950	8,050	7,880	1,113,500	8,963,675,000
11/05/2023	7,950	-0.10 ▼	-1.26	8,050	8,100	7,850	839,560	6,674,502,000
10/05/2023	8,050	0.27 ▲	3.35	7,780	8,150	7,780	1,919,280	15,450,204,000
09/05/2023	7,780	-0.05 ▼	-0.64	7,830	7,900	7,720	498,500	3,878,330,000
08/05/2023	7,830	0.32 ▲	4.09	7,510	8,000	7,520	1,754,940	13,741,180,200
05/05/2023	7,510	-0.03 ▼	-0.40	7,540	7,700	7,480	905,530	6,800,530,300
04/05/2023	7,540	-0.08 ▼	-1.06	7,620	7,750	7,410	527,030	3,973,806,200
28/04/2023	7,620	0.12 ▲	1.57	7,500	7,650	7,310	1,783,280	13,588,593,600
27/04/2023	7,500	-0.09 ▼	-1.20	7,590	7,640	7,490	597,510	4,481,325,000
26/04/2023	7,590	-0.10 ▼	-1.32	7,690	7,700	7,450	897,150	6,809,368,500
25/04/2023	7,690	0.09 ▲	1.17	7,600	7,800	7,390	1,665,950	12,811,155,500
24/04/2023	7,600	-0.29 ▼	-3.82	7,890	7,960	7,560	1,493,680	11,351,968,000
21/04/2023	7,890	-0.18 ▼	-2.28	8,070	8,140	7,810	1,179,280	9,304,519,200
20/04/2023	8,070	-0.08 ▼	-0.99	8,150	8,260	8,030	867,180	6,998,142,600
19/04/2023	8,150	0.18 ▲	2.21	7,970	8,190	7,910	1,624,780	13,241,957,000
18/04/2023	7,970	-0.18 ▼	-2.26	8,150	8,240	7,920	1,023,450	8,156,896,500
17/04/2023	8,150	0.45 ▲	5.52	7,700	8,160	7,720	2,289,340	18,658,121,000
14/04/2023	7,700	0.00 ■■	0.00	7,700	7,990	7,700	1,208,570	9,305,989,000
13/04/2023	7,700	0.00 ■■	0.00	7,700	7,870	7,700	981,170	7,555,009,000
12/04/2023	7,700	-0.12 ▼	-1.56	7,820	7,900	7,680	1,098,410	8,457,757,000
11/04/2023	7,820	0.22 ▲	2.81	7,600	7,880	7,590	1,711,470	13,383,695,400
10/04/2023	7,600	0.15 ▲	1.97	7,450	7,750	7,450	1,168,270	8,878,852,000
07/04/2023	7,450	-0.15 ▼	-2.01	7,600	7,650	7,450	844,750	6,293,387,500
06/04/2023	7,600	0.04 ▲	0.53	7,560	7,900	7,570	1,336,200	10,155,120,000
05/04/2023	7,560	-0.09 ▼	-1.19	7,650	7,710	7,540	873,710	6,605,247,600
04/04/2023	7,650	0.26 ▲	3.40	7,390	7,700	7,400	1,551,300	11,867,445,000
03/04/2023	7,390	0.06 ▲	0.81	7,330	7,440	7,360	617,230	4,561,329,700
31/03/2023	7,330	-0.03 ▼	-0.41	7,360	7,390	7,310	562,570	4,123,638,100
30/03/2023	7,360	-0.03 ▼	-0.41	7,390	7,480	7,360	484,300	3,564,448,000
29/03/2023	7,390	-0.05 ▼	-0.68	7,440	7,500	7,380	362,600	2,679,614,000
28/03/2023	7,440	0.08 ▲	1.08	7,360	7,540	7,370	708,790	5,273,397,600
27/03/2023	7,360	-1.34 ▼	-18.21	8,700	7,400	7,270	527,230	3,880,412,800
24/03/2023	7,300	-1.53 ▼	-20.96	8,830	7,370	7,290	465,970	3,401,581,000
22/03/2023	7,340	0.00 ■■	0.00	7,340	7,420	7,340	307,320	2,255,728,800
21/03/2023	7,340	0.01 ▲	0.14	7,330	7,410	7,300	425,680	3,124,491,200
20/03/2023	7,330	-0.27 ▼	-3.68	7,600	7,540	7,330	771,780	5,657,147,400
17/03/2023	7,600	0.21 ▲	2.76	7,390	7,600	7,380	812,880	6,177,888,000
16/03/2023	7,390	-0.16 ▼	-2.17	7,550	7,450	7,330	878,310	6,490,710,900
15/03/2023	7,550	0.17 ▲	2.25	7,380	7,600	7,480	632,140	4,772,657,000
14/03/2023	7,380	-0.11 ▼	-1.49	7,490	7,580	7,350	811,870	5,991,600,600
13/03/2023	7,490	-0.15 ▼	-2.00	7,640	7,590	7,480	807,990	6,051,845,100
10/03/2023	7,640	-0.17 ▼	-2.23	7,810	7,810	7,630	625,380	4,777,903,200
09/03/2023	7,810	0.26 ▲	3.33	7,550	7,990	7,610	1,259,350	9,835,523,500
08/03/2023	7,550	0.08 ▲	1.06	7,470	7,570	7,360	657,980	4,967,749,000
07/03/2023	7,470	0.01 ▲	0.13	7,460	7,540	7,430	559,230	4,177,448,100
06/03/2023	7,460	0.01 ▲	0.13	7,450	7,690	7,440	493,900	3,684,494,000
03/03/2023	7,450	-0.17 ▼	-2.28	7,620	7,680	7,450	507,970	3,784,376,500
02/03/2023	7,620	-0.08 ▼	-1.05	7,700	7,760	7,620	412,680	3,144,621,600
01/03/2023	7,700	0.25 ▲	3.25	7,450	7,700	7,360	655,570	5,047,889,000
28/02/2023	7,450	0.05 ▲	0.67	7,400	7,640	7,430	463,770	3,455,086,500
27/02/2023	7,400	-0.39 ▼	-5.27	7,790	7,680	7,400	830,580	6,146,292,000
24/02/2023	7,790	-0.13 ▼	-1.67	7,920	7,930	7,760	541,710	4,219,920,900
23/02/2023	7,920	0.07 ▲	0.88	7,850	7,920	7,600	1,134,140	8,982,388,800
22/02/2023	7,850	-0.35 ▼	-4.46	8,200	8,140	7,850	1,297,720	10,187,102,000
21/02/2023	8,200	-0.10 ▼	-1.22	8,300	8,410	8,200	941,150	7,717,430,000
20/02/2023	8,300	0.34 ▲	4.10	7,960	8,300	7,950	1,076,990	8,939,017,000
17/02/2023	7,960	-0.04 ▼	-0.50	8,000	8,140	7,950	667,480	5,313,140,800
16/02/2023	8,000	0.02 ▲	0.25	7,980	8,080	7,900	619,510	4,956,080,000
15/02/2023	7,980	0.33 ▲	4.14	7,650	8,150	7,720	1,044,300	8,333,514,000
14/02/2023	7,650	-0.03 ▼	-0.39	7,680	7,790	7,600	732,730	5,605,384,500
13/02/2023	7,680	-0.57 ▼	-7.42	8,250	8,100	7,680	2,458,040	18,877,747,200
10/02/2023	8,250	-0.28 ▼	-3.39	8,530	8,590	8,250	919,280	7,584,060,000
09/02/2023	8,530	-0.02 ▼	-0.23	8,550	8,660	8,500	496,830	4,237,959,900
08/02/2023	8,550	-0.05 ▼	-0.58	8,600	8,770	8,330	1,057,020	9,037,521,000
07/02/2023	8,600	-0.13 ▼	-1.51	8,730	8,920	8,600	1,211,060	10,415,116,000
06/02/2023	8,730	0.12 ▲	1.37	8,610	8,850	8,510	1,030,280	8,994,344,400
03/02/2023	8,610	0.06 ▲	0.70	8,550	8,700	8,500	940,600	8,098,566,000
02/02/2023	8,550	-0.36 ▼	-4.21	8,910	9,000	8,530	2,185,170	18,683,203,500
01/02/2023	8,910	-0.61 ▼	-6.85	9,520	9,640	8,900	1,948,280	17,359,174,800
31/01/2023	9,520	0.11 ▲	1.16	9,410	9,520	9,220	1,646,910	15,678,583,200
30/01/2023	9,410	-0.20 ▼	-2.13	9,610	9,650	9,410	1,431,360	13,469,097,600
27/01/2023	9,610	-0.02 ▼	-0.21	9,630	9,830	9,600	1,220,660	11,730,542,600
19/01/2023	9,630	0.20 ▲	2.08	9,430	9,800	9,560	1,621,010	15,610,326,300
18/01/2023	9,430	0.36 ▲	3.82	9,070	9,600	9,120	2,298,690	21,676,646,700
17/01/2023	9,070	0.12 ▲	1.32	8,950	9,100	8,960	938,290	8,510,290,300
16/01/2023	8,950	-0.19 ▼	-2.12	9,140	9,210	8,920	1,545,190	13,829,450,500
13/01/2023	9,140	-0.16 ▼	-1.75	9,300	9,450	9,140	1,212,460	11,081,884,400
12/01/2023	9,300	-0.10 ▼	-1.08	9,400	9,570	9,250	1,309,140	12,175,002,000
11/01/2023	9,400	0.29 ▲	3.09	9,110	9,550	9,110	1,776,000	16,694,400,000
10/01/2023	9,110	0.01 ▲	0.11	9,100	9,270	8,900	1,282,810	11,686,399,100
09/01/2023	9,100	-0.25 ▼	-2.75	9,350	9,450	9,100	1,225,760	11,154,416,000
06/01/2023	9,350	0.00 ■■	0.00	9,350	9,520	9,110	1,585,060	14,820,311,000
05/01/2023	9,350	0.33 ▲	3.53	9,020	9,390	9,080	1,441,490	13,477,931,500
04/01/2023	9,020	-0.47 ▼	-5.21	9,490	9,580	9,020	2,403,880	21,682,997,600
03/01/2023	9,490	0.33 ▲	3.48	9,160	9,700	9,010	2,382,680	22,611,633,200
30/12/2022	9,160	0.26 ▲	2.84	8,900	9,250	8,800	1,443,690	13,224,200,400
29/12/2022	8,900	0.30 ▲	3.37	8,600	8,950	8,520	1,303,520	11,601,328,000
28/12/2022	8,600	0.01 ▲	0.12	8,590	8,980	8,580	1,391,000	11,962,600,000
27/12/2022	8,590	0.56 ▲	6.52	8,030	8,590	8,000	1,793,440	15,405,649,600
26/12/2022	8,030	-0.59 ▼	-7.35	8,620	8,680	8,030	1,714,510	13,767,515,300
23/12/2022	8,620	-0.28 ▼	-3.25	8,900	8,950	8,620	961,730	8,290,112,600
22/12/2022	8,900	-0.01 ▼	-0.11	8,910	9,290	8,750	1,524,000	13,563,600,000
21/12/2022	8,910	0.58 ▲	6.51	8,330	8,910	7,900	2,703,090	24,084,531,900
20/12/2022	8,330	-0.62 ▼	-7.44	8,950	9,050	8,330	3,207,070	26,714,893,100
19/12/2022	8,950	-0.30 ▼	-3.35	9,250	9,440	8,950	1,707,570	15,282,751,500
15/12/2022	9,130	-0.12 ▼	-1.31	9,250	9,400	9,050	940,840	8,589,869,200
14/12/2022	9,250	-0.15 ▼	-1.62	9,400	9,590	9,250	1,187,940	10,988,445,000
13/12/2022	9,400	0.39 ▲	4.15	9,010	9,400	8,630	2,209,990	20,773,906,000
12/12/2022	9,010	-0.40 ▼	-4.44	9,410	9,930	9,010	1,998,830	18,009,458,300
11/12/2022	9,410	0.21 ▲	2.23	9,200	9,750	9,250	1,375,230	12,940,914,300
09/12/2022	9,410	0.21 ▲	2.23	9,200	9,750	9,250	1,375,230	12,940,914,300
08/12/2022	9,200	0.02 ▲	0.22	9,180	9,700	9,060	2,026,330	18,642,236,000
07/12/2022	9,180	-0.34 ▼	-3.70	9,520	10,150	9,100	2,794,260	25,651,306,800
06/12/2022	9,520	0.62 ▲	6.51	8,900	9,520	8,600	3,770,090	35,891,256,800
05/12/2022	8,900	-0.21 ▼	-2.36	9,110	9,400	8,850	2,102,950	18,716,255,000
04/12/2022	9,110	0.30 ▲	3.29	8,810	9,110	8,410	2,102,710	19,155,688,100
02/12/2022	9,110	0.30 ▲	3.29	8,810	9,110	8,410	2,102,710	19,155,688,100
01/12/2022	8,810	-0.24 ▼	-2.72	9,050	9,500	8,570	2,261,450	19,923,374,500
30/11/2022	9,050	0.13 ▲	1.44	8,920	9,400	8,650	1,797,880	16,270,814,000
29/11/2022	8,920	-0.04 ▼	-0.45	8,960	9,150	8,510	2,339,890	20,871,818,800
28/11/2022	8,960	0.55 ▲	6.14	8,410	8,990	8,660	1,823,730	16,340,620,800
27/11/2022	8,410	0.55 ▲	6.54	7,860	8,410	8,300	2,044,970	17,198,197,700
25/11/2022	8,410	0.55 ▲	6.54	7,860	8,410	8,300	2,044,970	17,198,197,700
24/11/2022	7,860	0.51 ▲	6.49	7,350	7,860	7,150	1,088,370	8,554,588,200
23/11/2022	7,350	-0.45 ▼	-6.12	7,800	7,980	7,350	1,312,910	9,649,888,500
22/11/2022	7,800	0.05 ▲	0.64	7,750	8,290	7,760	2,184,760	17,041,128,000
21/11/2022	7,750	0.50 ▲	6.45	7,250	7,750	7,540	1,652,420	12,806,255,000
20/11/2022	7,250	0.47 ▲	6.48	6,780	7,250	7,030	2,375,620	17,223,245,000
18/11/2022	7,250	0.47 ▲	6.48	6,780	7,250	7,030	2,375,620	17,223,245,000
17/11/2022	6,780	0.44 ▲	6.49	6,340	6,780	6,780	164,980	1,118,564,400
16/11/2022	6,340	0.41 ▲	6.47	5,930	6,340	5,640	1,098,890	6,966,962,600
15/11/2022	5,930	-0.44 ▼	-7.42	6,370	6,380	5,930	1,600,100	9,488,593,000
14/11/2022	6,370	-0.47 ▼	-7.38	6,840	6,800	6,370	1,501,050	9,561,688,500
13/11/2022	6,840	-0.51 ▼	-7.46	7,350	7,520	6,840	1,674,960	11,456,726,400
11/11/2022	6,840	-0.51 ▼	-7.46	7,350	7,520	6,840	1,674,960	11,456,726,400
10/11/2022	7,350	-0.55 ▼	-7.48	7,900	7,900	7,350	892,060	6,556,641,000
09/11/2022	7,900	0.10 ▲	1.27	7,800	8,200	7,860	748,960	5,916,784,000
08/11/2022	7,800	0.09 ▲	1.15	7,710	7,870	7,410	959,360	7,483,008,000
07/11/2022	7,710	-0.58 ▼	-7.52	8,290	8,280	7,710	1,664,240	12,831,290,400
06/11/2022	8,290	-0.51 ▼	-6.15	8,800	8,800	8,280	1,616,150	13,397,883,500
04/11/2022	8,290	-0.51 ▼	-6.15	8,800	8,800	8,280	1,616,150	13,397,883,500
03/11/2022	8,800	-0.19 ▼	-2.16	8,990	9,080	8,800	725,500	6,384,400,000
02/11/2022	8,990	0.23 ▲	2.56	8,760	9,200	8,730	984,890	8,854,161,100
01/11/2022	8,760	0.10 ▲	1.14	8,660	8,940	8,620	715,430	6,267,166,800
31/10/2022	8,660	-0.44 ▼	-5.08	9,100	9,230	8,470	1,533,550	13,280,543,000
28/10/2022	9,100	-0.20 ▼	-2.20	9,300	9,500	9,060	1,244,790	11,327,589,000
27/10/2022	9,300	0.60 ▲	6.45	8,700	9,300	8,810	1,313,160	12,212,388,000
26/10/2022	8,700	-0.33 ▼	-3.79	9,030	9,130	8,640	841,320	7,319,484,000
25/10/2022	9,030	0.20 ▲	2.21	8,830	9,250	8,510	1,365,100	12,326,853,000
24/10/2022	8,830	0.33 ▲	3.74	8,500	8,950	8,400	2,072,600	18,301,058,000
21/10/2022	8,500	-0.55 ▼	-6.47	9,050	9,390	8,450	2,020,460	17,173,910,000
20/10/2022	9,050	-0.49 ▼	-5.41	9,540	9,500	8,920	1,524,980	13,801,069,000
19/10/2022	9,540	-0.24 ▼	-2.52	9,780	9,940	9,340	1,002,320	9,562,132,800
18/10/2022	9,780	0.32 ▲	3.27	9,460	9,940	9,470	1,103,790	10,795,066,200
17/10/2022	9,460	-0.59 ▼	-6.24	10,050	9,980	9,350	2,497,640	23,627,674,400
16/10/2022	10,050	0.15 ▲	1.49	9,900	10,300	9,970	1,326,580	13,332,129,000
14/10/2022	10,050	0.15 ▲	1.49	9,900	10,300	9,970	1,326,580	13,332,129,000
13/10/2022	9,900	0.27 ▲	2.73	9,630	10,050	9,610	1,625,280	16,090,272,000
12/10/2022	9,630	-0.72 ▼	-7.48	10,350	10,700	9,630	3,089,580	29,752,655,400
11/10/2022	10,350	-0.75 ▼	-7.25	11,100	11,100	10,350	1,592,870	16,486,204,500
07/10/2022	10,750	-0.80 ▼	-7.44	11,550	10,950	10,750	1,066,410	11,463,907,500
06/10/2022	11,550	-0.85 ▼	-7.36	12,400	12,300	11,550	3,438,610	39,715,945,500
05/10/2022	12,400	0.60 ▲	4.84	11,800	12,600	12,050	1,518,910	18,834,484,000
04/10/2022	11,800	-0.55 ▼	-4.66	12,350	12,450	11,550	3,360,310	39,651,658,000
03/10/2022	12,350	-0.90 ▼	-7.29	13,250	13,450	12,350	3,313,420	40,920,737,000
02/10/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,250	3,144,480	41,664,360,000
30/09/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,250	3,144,480	41,664,360,000
29/09/2022	12,400	-0.15 ▼	-1.21	12,550	12,850	12,350	2,169,450	26,901,180,000
28/09/2022	12,550	-0.90 ▼	-7.17	13,450	13,500	12,550	4,567,650	57,324,007,500
27/09/2022	13,450	-0.25 ▼	-1.86	13,700	14,100	13,450	2,211,580	29,745,751,000
26/09/2022	13,700	-0.20 ▼	-1.46	13,900	13,700	13,050	4,096,320	56,119,584,000
23/09/2022	13,900	0.05 ▲	0.36	13,850	14,600	13,900	3,885,570	54,009,423,000
22/09/2022	13,850	0.20 ▲	1.44	13,650	13,900	13,350	2,303,810	31,907,768,500
21/09/2022	13,650	-0.20 ▼	-1.47	13,850	13,900	13,650	1,039,630	14,190,949,500
20/09/2022	13,850	0.00 ■■	0.00	13,850	14,100	13,650	1,199,570	16,614,044,500
19/09/2022	13,850	0.25 ▲	1.81	13,600	14,300	13,300	3,666,580	50,782,133,000
16/09/2022	13,600	0.00 ■■	0.00	13,600	14,150	13,500	3,267,210	44,434,056,000
15/09/2022	13,600	-0.10 ▼	-0.74	13,700	13,900	13,500	1,462,410	19,888,776,000
14/09/2022	13,700	0.85 ▲	6.20	12,850	13,700	12,500	4,071,350	55,777,495,000
13/09/2022	12,850	0.05 ▲	0.39	12,800	12,900	12,650	1,050,630	13,500,595,500
12/09/2022	12,800	0.90 ▲	7.03	11,900	12,900	12,600	1,397,370	17,886,336,000
09/09/2022	12,400	0.50 ▲	4.03	11,900	12,400	11,700	1,767,930	21,922,332,000
08/09/2022	11,900	-0.45 ▼	-3.78	12,350	12,550	11,900	2,585,280	30,764,832,000
07/09/2022	12,350	-0.10 ▼	-0.81	12,450	12,700	12,300	1,846,190	22,800,446,500
06/09/2022	12,450	-0.50 ▼	-4.02	12,950	13,150	12,450	3,080,450	38,351,602,500
05/09/2022	12,950	0.00 ■■	0.00	12,950	13,150	12,900	1,212,870	15,706,666,500
04/09/2022	12,950	0.00 ■■	0.00	12,950	13,300	12,850	1,952,630	25,286,558,500
02/09/2022	12,950	0.00 ■■	0.00	12,950	13,300	12,850	1,952,630	25,286,558,500
01/09/2022	12,950	0.00 ■■	0.00	12,950	13,300	12,850	1,952,630	25,286,558,500
31/08/2022	12,950	0.00 ■■	0.00	12,950	13,300	12,850	1,952,630	25,286,558,500
30/08/2022	12,950	-0.10 ▼	-0.77	13,050	13,250	12,850	1,189,880	15,408,946,000
29/08/2022	13,050	0.30 ▲	2.30	12,750	13,050	12,350	3,204,750	41,821,987,500
28/08/2022	12,750	0.15 ▲	1.18	12,600	13,100	12,550	1,953,410	24,905,977,500
26/08/2022	12,750	0.15 ▲	1.18	12,600	13,100	12,550	1,953,410	24,905,977,500
25/08/2022	12,600	-0.05 ▼	-0.40	12,650	12,850	12,550	1,056,630	13,313,538,000
24/08/2022	12,650	0.30 ▲	2.37	12,350	12,950	12,450	2,678,690	33,885,428,500
23/08/2022	12,350	-0.05 ▼	-0.40	12,400	12,600	12,250	1,727,000	21,328,450,000
22/08/2022	12,400	0.75 ▲	6.05	11,650	12,450	11,750	3,126,610	38,769,964,000
21/08/2022	11,650	0.00 ■■	0.00	11,650	11,900	11,550	1,237,400	14,415,710,000
19/08/2022	11,650	0.00 ■■	0.00	11,650	11,900	11,550	1,237,400	14,415,710,000
18/08/2022	11,650	-0.25 ▼	-2.15	11,900	11,950	11,550	2,160,830	25,173,669,500
17/08/2022	11,900	-0.40 ▼	-3.36	12,300	12,500	11,650	2,771,210	32,977,399,000
16/08/2022	12,300	-0.05 ▼	-0.41	12,350	12,650	12,150	1,774,090	21,821,307,000
15/08/2022	12,350	0.40 ▲	3.24	11,950	12,600	12,100	2,672,150	33,001,052,500
12/08/2022	11,950	-0.25 ▼	-2.09	12,200	12,350	11,950	1,122,770	13,417,101,500
11/08/2022	12,200	0.50 ▲	4.10	11,700	12,350	11,500	3,308,290	40,361,138,000
10/08/2022	11,700	-0.35 ▼	-2.99	12,050	12,200	11,700	2,202,170	25,765,389,000
09/08/2022	12,050	0.20 ▲	1.66	11,850	12,150	11,700	1,550,290	18,680,994,500
08/08/2022	11,850	-0.60 ▼	-5.06	12,450	12,450	11,800	3,812,940	45,183,339,000
07/08/2022	12,450	0.10 ▲	0.80	12,350	12,700	12,150	1,780,600	22,168,470,000
05/08/2022	12,450	0.10 ▲	0.80	12,350	12,700	12,150	1,780,600	22,168,470,000
04/08/2022	12,350	0.05 ▲	0.40	12,300	12,600	12,150	1,626,260	20,084,311,000
03/08/2022	12,300	0.20 ▲	1.63	12,100	12,800	12,200	2,394,370	29,450,751,000
02/08/2022	12,100	0.75 ▲	6.20	11,350	12,100	11,250	4,331,550	52,411,755,000
01/08/2022	11,350	0.20 ▲	1.76	11,150	11,550	11,100	1,674,370	19,004,099,500
29/07/2022	11,150	0.15 ▲	1.35	11,000	11,550	11,000	1,726,730	19,253,039,500
28/07/2022	11,000	-0.30 ▼	-2.73	11,300	11,700	11,000	2,408,990	26,498,890,000
27/07/2022	11,300	0.30 ▲	2.65	11,000	11,400	10,700	1,317,150	14,883,795,000
26/07/2022	11,000	-0.40 ▼	-3.64	11,400	11,450	10,950	1,532,100	16,853,100,000
25/07/2022	11,400	0.55 ▲	4.82	10,850	11,400	10,600	1,775,300	20,238,420,000
24/07/2022	10,850	-0.25 ▼	-2.30	11,100	11,300	10,700	951,680	10,325,728,000
22/07/2022	10,850	-0.25 ▼	-2.30	11,100	11,300	10,700	951,680	10,325,728,000
21/07/2022	11,100	0.25 ▲	2.25	10,850	11,150	10,350	2,965,710	32,919,381,000
20/07/2022	10,850	-0.80 ▼	-7.37	11,650	11,900	10,850	4,705,070	51,050,009,500
19/07/2022	11,650	-0.05 ▼	-0.43	11,700	12,150	11,500	2,372,590	27,640,673,500
18/07/2022	11,700	0.65 ▲	5.56	11,050	11,800	11,300	1,994,240	23,332,608,000
17/07/2022	11,050	0.15 ▲	1.36	10,900	11,300	10,800	1,326,050	14,652,852,500
15/07/2022	11,050	0.15 ▲	1.36	10,900	11,300	10,800	1,326,050	14,652,852,500
14/07/2022	10,900	-0.10 ▼	-0.92	11,000	11,400	10,450	2,359,720	25,720,948,000
13/07/2022	11,000	0.50 ▲	4.55	10,500	11,200	10,600	2,235,320	24,588,520,000
12/07/2022	10,500	0.25 ▲	2.38	10,250	10,750	10,200	1,982,060	20,811,630,000
11/07/2022	10,250	0.63 ▲	6.15	9,620	10,250	9,650	2,537,920	26,013,680,000
10/07/2022	9,620	-0.08 ▼	-0.83	9,700	9,910	9,520	1,075,610	10,347,368,200
08/07/2022	9,620	-0.08 ▼	-0.83	9,700	9,910	9,520	1,075,610	10,347,368,200
07/07/2022	9,700	0.05 ▲	0.52	9,650	9,890	9,320	1,536,130	14,900,461,000
06/07/2022	9,650	0.23 ▲	2.38	9,420	10,050	9,300	2,913,850	28,118,652,500
05/07/2022	9,420	-0.10 ▼	-1.06	9,520	9,960	9,330	2,034,520	19,165,178,400
04/07/2022	9,520	0.62 ▲	6.51	8,900	9,520	9,210	2,360,760	22,474,435,200
01/07/2022	8,900	0.58 ▲	6.52	8,320	8,900	8,220	2,357,550	20,982,195,000
30/06/2022	8,320	-0.28 ▼	-3.37	8,600	8,850	8,270	1,551,140	12,905,484,800
29/06/2022	8,600	-0.04 ▼	-0.47	8,640	8,820	8,480	967,120	8,317,232,000
28/06/2022	8,640	0.00 ■■	0.00	8,640	9,150	8,540	1,502,390	12,980,649,600
27/06/2022	8,640	0.56 ▲	6.48	8,080	8,640	8,010	1,897,900	16,397,856,000
24/06/2022	8,080	-0.16 ▼	-1.98	8,240	8,400	8,030	860,330	6,951,466,400
23/06/2022	8,240	0.24 ▲	2.91	8,000	8,250	7,700	1,183,440	9,751,545,600
22/06/2022	8,000	0.30 ▲	3.75	7,700	8,190	7,910	1,179,160	9,433,280,000
21/06/2022	7,700	0.50 ▲	6.49	7,200	7,700	7,400	961,350	7,402,395,000
20/06/2022	7,200	0.22 ▲	3.06	6,980	7,430	6,700	1,464,250	10,542,600,000
17/06/2022	6,980	-0.52 ▼	-7.45	7,500	7,300	6,980	1,311,250	9,152,525,000
16/06/2022	7,500	-0.05 ▼	-0.67	7,550	7,800	7,500	690,090	5,175,675,000
15/06/2022	7,550	-0.28 ▼	-3.71	7,830	7,900	7,300	846,830	6,393,566,500
14/06/2022	7,830	0.21 ▲	2.68	7,620	8,100	7,550	948,040	7,423,153,200
13/06/2022	7,620	-0.57 ▼	-7.48	8,190	7,880	7,620	1,758,000	13,395,960,000
12/06/2022	8,190	-0.37 ▼	-4.52	8,560	8,500	8,180	1,092,060	8,943,971,400
10/06/2022	8,190	-0.37 ▼	-4.52	8,560	8,500	8,180	1,092,060	8,943,971,400
09/06/2022	8,560	-0.19 ▼	-2.22	8,750	8,800	8,550	531,270	4,547,671,200
08/06/2022	8,750	0.30 ▲	3.43	8,450	8,870	8,500	739,600	6,471,500,000
07/06/2022	8,450	-0.05 ▼	-0.59	8,500	8,500	8,000	1,162,210	9,820,674,500
06/06/2022	8,500	-0.22 ▼	-2.59	8,720	8,860	8,500	874,080	7,429,680,000
05/06/2022	9,330	0.43 ▲	4.61	8,900	8,970	8,560	50,170	468,086,100
03/06/2022	8,720	-0.18 ▼	-2.06	8,900	8,970	8,560	1,126,650	9,824,388,000
02/06/2022	8,900	-0.35 ▼	-3.93	9,250	9,310	8,900	1,165,070	10,369,123,000
01/06/2022	9,250	0.03 ▲	0.32	9,220	9,320	9,070	687,490	6,359,282,500
31/05/2022	9,220	-0.14 ▼	-1.52	9,360	9,540	9,160	935,920	8,629,182,400
30/05/2022	9,360	-0.05 ▼	-0.53	9,410	9,500	9,310	672,950	6,298,812,000
29/05/2022	9,410	0.33 ▲	3.51	9,080	9,570	9,160	1,369,570	12,887,653,700
27/05/2022	9,410	0.33 ▲	3.51	9,080	9,570	9,160	1,369,570	12,887,653,700
26/05/2022	9,080	-0.22 ▼	-2.42	9,300	9,450	9,050	981,800	8,914,744,000
25/05/2022	9,300	0.58 ▲	6.24	8,720	9,300	8,750	1,236,290	11,497,497,000
24/05/2022	8,720	-0.09 ▼	-1.03	8,810	8,840	8,300	1,073,310	9,359,263,200
23/05/2022	8,810	-0.18 ▼	-2.04	8,990	9,350	8,600	1,491,770	13,142,493,700
22/05/2022	8,990	-0.04 ▼	-0.44	9,030	9,110	8,600	2,046,710	18,399,922,900
20/05/2022	8,990	-0.04 ▼	-0.44	9,030	9,110	8,600	2,046,710	18,399,922,900
19/05/2022	9,030	0.03 ▲	0.33	9,000	9,190	8,730	947,400	8,555,022,000
18/05/2022	9,000	0.39 ▲	4.33	8,610	9,200	8,900	1,318,370	11,865,330,000
17/05/2022	8,610	0.56 ▲	6.50	8,050	8,610	7,970	1,050,190	9,042,135,900
16/05/2022	8,050	0.29 ▲	3.60	7,760	8,290	7,950	1,065,130	8,574,296,500
13/05/2022	7,760	-0.58 ▼	-7.47	8,340	8,500	7,760	2,190,470	16,998,047,200
12/05/2022	8,340	-0.62 ▼	-7.43	8,960	8,900	8,340	1,089,940	9,090,099,600
11/05/2022	8,960	-0.10 ▼	-1.12	9,060	9,140	8,780	852,210	7,635,801,600
10/05/2022	9,060	0.31 ▲	3.42	8,750	9,190	8,250	1,208,710	10,950,912,600
09/05/2022	8,750	-0.65 ▼	-7.43	9,400	9,390	8,750	1,658,340	14,510,475,000
29/04/2022	10,200	0.15 ▲	1.47	10,050	10,300	9,900	1,382,590	14,102,418,000
28/04/2022	10,050	-0.15 ▼	-1.49	10,200	10,450	10,000	872,080	8,764,404,000
27/04/2022	10,200	0.46 ▲	4.51	9,740	10,200	9,500	1,434,460	14,631,492,000
26/04/2022	9,740	0.62 ▲	6.37	9,120	9,740	8,600	1,659,750	16,165,965,000
25/04/2022	9,120	-0.68 ▼	-7.46	9,800	10,150	9,120	1,828,620	16,677,014,400
23/04/2022	9,800	-0.30 ▼	-3.06	10,100	10,450	9,630	1,375,440	13,479,312,000
22/04/2022	9,800	-0.30 ▼	-3.06	10,100	10,450	9,630	1,375,440	13,479,312,000
21/04/2022	10,100	0.00 ■■	0.00	10,100	10,500	9,400	2,391,410	24,153,241,000
20/04/2022	10,100	-0.75 ▼	-7.43	10,850	10,950	10,100	2,245,640	22,680,964,000
19/04/2022	10,850	-0.75 ▼	-6.91	11,600	11,800	10,850	1,560,570	16,932,184,500
18/04/2022	11,600	-0.45 ▼	-3.88	12,050	12,150	11,350	1,437,090	16,670,244,000
16/04/2022	12,050	0.75 ▲	6.22	11,300	12,050	11,550	2,516,730	30,326,596,500
15/04/2022	12,050	0.75 ▲	6.22	11,300	12,050	11,550	2,516,730	30,326,596,500
14/04/2022	11,300	-0.85 ▼	-7.52	12,150	12,150	11,300	2,122,120	23,979,956,000
13/04/2022	12,150	0.60 ▲	4.94	11,550	12,150	11,100	1,603,600	19,483,740,000
12/04/2022	11,550	-0.85 ▼	-7.36	12,400	12,650	11,550	2,309,860	26,678,883,000
08/04/2022	12,400	-0.90 ▼	-7.26	13,300	13,450	12,400	4,176,800	51,792,320,000
07/04/2022	13,300	0.05 ▲	0.38	13,250	13,450	13,100	1,193,620	15,875,146,000
06/04/2022	13,250	0.05 ▲	0.38	13,200	13,550	13,050	1,554,050	20,591,162,500
05/04/2022	13,200	-0.15 ▼	-1.14	13,350	13,450	13,100	1,026,280	13,546,896,000
04/04/2022	13,350	0.20 ▲	1.50	13,150	13,650	13,200	1,285,820	17,165,697,000
01/04/2022	13,150	0.05 ▲	0.38	13,100	13,300	12,750	1,910,870	25,127,940,500
31/03/2022	13,100	-0.55 ▼	-4.20	13,650	13,850	13,100	2,100,330	27,514,323,000
30/03/2022	13,650	0.25 ▲	1.83	13,400	14,150	13,200	3,648,680	49,804,482,000
29/03/2022	13,400	0.10 ▲	0.75	13,300	13,500	13,000	1,591,020	21,319,668,000
28/03/2022	13,300	0.15 ▲	1.13	13,150	13,500	12,300	4,127,050	54,889,765,000
25/03/2022	13,150	-0.20 ▼	-1.52	13,350	13,600	13,100	2,259,110	29,707,296,500
24/03/2022	13,350	0.20 ▲	1.50	13,150	13,800	13,000	2,682,010	35,804,833,500
23/03/2022	13,150	0.00 ■■	0.00	13,150	13,500	13,050	2,058,380	27,067,697,000
22/03/2022	13,150	0.85 ▲	6.46	12,300	13,150	12,150	4,515,110	59,373,696,500
21/03/2022	12,300	0.35 ▲	2.85	11,950	12,450	12,050	2,311,290	28,428,867,000
18/03/2022	11,950	-0.15 ▼	-1.26	12,100	12,400	11,900	1,123,690	13,428,095,500
17/03/2022	12,100	0.60 ▲	4.96	11,500	12,300	11,450	2,721,930	32,935,353,000
16/03/2022	11,500	-0.25 ▼	-2.17	11,750	12,000	11,500	2,075,710	23,870,665,000
15/03/2022	11,750	0.05 ▲	0.43	11,700	12,050	11,550	1,496,030	17,578,352,500
14/03/2022	11,700	-0.70 ▼	-5.98	12,400	12,500	11,700	2,061,750	24,122,475,000
11/03/2022	12,400	0.25 ▲	2.02	12,150	12,750	12,100	2,838,550	35,198,020,000
10/03/2022	12,150	0.20 ▲	1.65	11,950	12,450	11,950	1,837,810	22,329,391,500
09/03/2022	11,950	0.25 ▲	2.09	11,700	12,250	11,000	3,398,220	40,608,729,000
08/03/2022	11,700	-0.80 ▼	-6.84	12,500	12,500	11,700	2,182,280	25,532,676,000
07/03/2022	12,500	0.60 ▲	4.80	11,900	12,650	11,800	2,110,900	26,386,250,000
06/03/2022	11,900	0.75 ▲	6.30	11,150	11,900	11,000	3,533,700	42,051,030,000
04/03/2022	11,900	0.75 ▲	6.30	11,150	11,900	11,000	3,533,700	42,051,030,000
03/03/2022	11,150	-0.10 ▼	-0.90	11,250	11,500	11,000	1,582,050	17,639,857,500
02/03/2022	11,250	0.30 ▲	2.67	10,950	11,700	11,200	2,384,620	26,826,975,000
01/03/2022	10,950	0.70 ▲	6.39	10,250	10,950	10,250	1,665,850	18,241,057,500
28/02/2022	10,250	0.05 ▲	0.49	10,200	10,700	10,150	1,711,030	17,538,057,500
27/02/2022	10,200	-0.30 ▼	-2.94	10,500	10,750	10,100	2,135,190	21,778,938,000
25/02/2022	10,200	-0.30 ▼	-2.94	10,500	10,750	10,100	2,135,190	21,778,938,000
24/02/2022	10,500	-0.75 ▼	-7.14	11,250	11,250	10,500	3,718,720	39,046,560,000
23/02/2022	11,250	-0.25 ▼	-2.22	11,500	11,800	11,200	1,197,970	13,477,162,500
22/02/2022	11,500	0.20 ▲	1.74	11,300	11,700	11,000	1,686,750	19,397,625,000
21/02/2022	11,300	0.30 ▲	2.65	11,000	11,400	10,850	1,220,870	13,795,831,000
20/02/2022	11,000	-0.15 ▼	-1.36	11,150	11,700	10,800	1,730,570	19,036,270,000
18/02/2022	11,000	-0.15 ▼	-1.36	11,150	11,700	10,800	1,730,570	19,036,270,000
17/02/2022	11,150	0.05 ▲	0.45	11,100	11,300	10,650	1,344,140	14,987,161,000
16/02/2022	11,100	-0.55 ▼	-4.95	11,650	12,000	11,050	1,408,950	15,639,345,000
15/02/2022	11,650	0.10 ▲	0.86	11,550	12,300	10,750	3,858,620	44,952,923,000
14/02/2022	11,550	-0.85 ▼	-7.36	12,400	11,800	11,550	1,125,470	12,999,178,500
11/02/2022	12,400	-0.25 ▼	-2.02	12,650	13,000	12,350	1,223,290	15,168,796,000
10/02/2022	12,650	0.20 ▲	1.58	12,450	12,950	12,300	1,551,820	19,630,523,000
09/02/2022	12,450	0.25 ▲	2.01	12,200	12,600	11,900	1,163,630	14,487,193,500
08/02/2022	12,200	0.40 ▲	3.28	11,800	12,300	11,600	946,980	11,553,156,000
07/02/2022	11,800	0.00 ■■	0.00	11,800	12,550	11,800	1,425,830	16,824,794,000
01/02/2022	11,800	0.00 ■■	0.00	12,650	12,250	11,800	3,888,690	45,886,542,000
31/01/2022	11,800	-0.85 ▼	-7.20	12,650	12,250	11,800	3,888,690	45,886,542,000
28/01/2022	11,800	-0.85 ▼	-7.20	12,650	12,250	11,800	3,888,690	45,886,542,000
27/01/2022	12,650	0.00 ■■	0.00	12,650	13,300	12,650	809,140	10,235,621,000
26/01/2022	12,650	0.80 ▲	6.32	11,850	12,650	11,100	3,195,830	40,427,249,500
25/01/2022	11,850	-0.85 ▼	-7.17	12,700	12,500	11,850	3,725,110	44,142,553,500
24/01/2022	12,700	-0.95 ▼	-7.48	13,650	13,600	12,700	3,114,230	39,550,721,000
21/01/2022	13,650	0.25 ▲	1.83	13,400	14,200	13,300	1,543,650	21,070,822,500
20/01/2022	13,850	-0.05 ▼	-0.36	13,900	14,250	12,950	2,792,670	38,678,479,500
19/01/2022	14,250	-0.65 ▼	-4.56	14,900	15,300	14,100	1,873,310	26,694,667,500
18/01/2022	15,350	-0.30 ▼	-1.95	15,650	15,750	15,050	1,484,280	22,783,698,000
17/01/2022	15,450	0.50 ▲	3.24	14,950	15,950	15,050	2,376,380	36,715,071,000
16/01/2022	14,950	0.95 ▲	6.35	14,000	14,950	13,200	2,165,510	32,374,374,500
14/01/2022	14,950	0.95 ▲	6.35	14,000	14,950	13,200	2,165,510	32,374,374,500
13/01/2022	14,000	-0.85 ▼	-6.07	14,850	15,100	13,850	5,122,300	71,712,200,000
12/01/2022	14,850	-0.40 ▼	-2.69	15,250	15,750	14,200	4,142,240	61,512,264,000
11/01/2022	15,250	-0.05 ▼	-0.33	15,300	16,200	15,000	2,673,030	40,763,707,500
10/01/2022	15,300	1.00 ▲	6.54	14,300	15,300	14,250	6,223,610	95,221,233,000
09/01/2022	14,300	0.10 ▲	0.70	14,200	14,600	14,000	3,155,700	45,126,510,000
07/01/2022	14,300	0.10 ▲	0.70	14,200	14,600	14,000	3,155,700	45,126,510,000
06/01/2022	14,200	0.00 ■■	0.00	13,900	14,600	14,000	2,398,630	34,060,546,000
05/01/2022	13,900	0.00 ■■	0.00	13,000	13,900	12,800	3,289,750	45,727,525,000
04/01/2022	13,000	-0.30 ▼	-2.31	13,300	13,750	12,800	3,364,280	43,735,640,000
03/01/2022	8,800	0.00 ■■	0.00	8,800	9,200	8,280	3,814,990	33,571,912,000
31/12/2021	13,300	-0.95 ▼	-7.14	14,250	14,250	13,300	4,315,910	57,401,603,000
30/12/2021	14,250	-0.20 ▼	-1.40	14,450	15,100	14,000	1,619,070	23,071,747,500
29/12/2021	14,450	0.90 ▲	6.23	13,550	14,450	13,550	3,044,870	43,998,371,500
23/12/2021	14,500	0.90 ▲	6.21	13,600	14,550	13,800	2,761,150	40,036,675,000
22/12/2021	14,500	0.90 ▲	6.21	13,600	14,550	13,800	2,761,150	40,036,675,000
21/12/2021	13,600	0.85 ▲	6.25	12,750	13,600	12,750	3,025,140	41,141,904,000
20/12/2021	12,750	0.60 ▲	4.71	12,150	12,750	11,450	4,886,190	62,298,922,500
17/12/2021	12,150	-0.90 ▼	-7.41	13,050	13,800	12,150	3,472,680	42,193,062,000
16/12/2021	13,050	0.85 ▲	6.51	12,200	13,050	11,800	2,651,660	34,604,163,000
15/12/2021	12,200	0.20 ▲	1.64	12,000	12,750	11,550	3,831,800	46,747,960,000
14/12/2021	12,000	0.75 ▲	6.25	11,250	12,000	11,350	5,795,380	69,544,560,000
13/12/2021	11,250	0.70 ▲	6.22	10,550	11,250	10,550	1,654,360	18,611,550,000
10/12/2021	10,550	0.35 ▲	3.32	10,200	10,800	9,880	3,081,640	32,511,302,000
09/12/2021	10,200	0.33 ▲	3.24	9,870	10,550	9,650	4,877,550	49,751,010,000
08/12/2021	9,870	0.64 ▲	6.48	9,230	9,870	9,600	3,829,860	37,800,718,200
07/12/2021	9,230	0.60 ▲	6.50	8,630	9,230	8,660	3,650,750	33,696,422,500
06/12/2021	8,630	-0.17 ▼	-1.97	8,800	9,050	8,500	2,781,120	24,001,065,600
04/12/2021	8,800	0.03 ▲	0.34	8,800	9,200	8,280	3,814,990	33,571,912,000
03/12/2021	8,800	0.03 ▲	0.34	8,800	9,200	8,280	3,814,990	33,571,912,000
02/12/2021	8,800	0.10 ▲	1.14	8,700	9,150	8,710	2,473,930	21,770,584,000
01/12/2021	8,700	0.47 ▲	5.40	8,230	8,750	8,250	3,190,160	27,754,392,000
30/11/2021	8,230	0.53 ▲	6.44	7,700	8,230	8,000	3,920,480	32,265,550,400
29/11/2021	7,700	0.50 ▲	6.49	7,200	7,700	6,900	1,800,950	13,867,315,000
28/11/2021	7,200	-0.30 ▼	-4.17	7,500	7,780	7,190	1,982,790	14,276,088,000
26/11/2021	7,200	-0.30 ▼	-4.17	7,500	7,780	7,190	1,982,790	14,276,088,000
25/11/2021	7,500	0.44 ▲	5.87	7,060	7,500	6,700	2,415,860	18,118,950,000
24/11/2021	7,060	-0.09 ▼	-1.27	7,150	7,590	7,000	1,765,810	12,466,618,600
23/11/2021	7,150	-0.30 ▼	-4.20	7,450	7,320	6,930	3,556,500	25,428,975,000
22/11/2021	7,450	-0.56 ▼	-7.52	8,010	7,980	7,450	3,989,870	29,724,531,500
19/11/2021	8,010	-0.60 ▼	-7.49	8,610	8,850	8,010	3,624,400	29,031,444,000
18/11/2021	8,610	0.41 ▲	4.76	8,200	8,690	8,110	2,642,720	22,753,819,200
17/11/2021	8,200	-0.08 ▼	-0.98	8,280	8,500	7,990	3,065,000	25,133,000,000
16/11/2021	8,280	0.13 ▲	1.57	8,150	8,620	7,700	3,638,730	30,128,684,400
15/11/2021	8,150	0.53 ▲	6.50	7,620	8,150	7,700	3,454,170	28,151,485,500
14/11/2021	8,010	0.88 ▲	10.99	7,130	7,620	7,010	216,270	1,732,322,700
12/11/2021	7,620	0.49 ▲	6.43	7,130	7,620	7,010	4,228,370	32,220,179,400
11/11/2021	7,130	0.43 ▲	6.03	6,700	7,160	6,560	3,878,740	27,655,416,200
10/11/2021	6,700	0.14 ▲	2.09	6,560	6,890	6,450	2,608,330	17,475,811,000
09/11/2021	6,560	0.42 ▲	6.40	6,140	6,560	6,220	4,500,640	29,524,198,400
08/11/2021	6,140	0.40 ▲	6.51	5,740	6,140	6,000	2,388,330	14,664,346,200
07/11/2021	5,740	0.37 ▲	6.45	5,370	5,740	5,480	3,302,070	18,953,881,800
05/11/2021	5,740	0.37 ▲	6.45	5,370	5,740	5,480	3,302,070	18,953,881,800
04/11/2021	5,360	-0.20 ▼	-3.73	5,560	5,650	5,350	2,001,600	10,728,576,000
03/11/2021	5,360	-0.20 ▼	-3.73	5,560	5,650	5,350	2,001,600	10,728,576,000
02/11/2021	5,560	0.05 ▲	0.90	5,510	5,750	5,550	2,567,060	14,272,853,600
01/11/2021	5,510	0.36 ▲	6.53	5,150	5,510	5,330	2,993,140	16,492,201,400
31/10/2021	5,150	-0.01 ▼	-0.19	5,160	5,240	5,140	910,430	4,688,714,500
29/10/2021	5,150	-0.01 ▼	-0.19	5,160	5,240	5,140	910,430	4,688,714,500
28/10/2021	5,160	0.12 ▲	2.33	5,040	5,270	5,050	2,026,000	10,454,160,000
27/10/2021	5,040	0.01 ▲	0.20	5,030	5,060	5,020	947,950	4,777,668,000
26/10/2021	5,030	-0.02 ▼	-0.40	5,050	5,080	5,020	772,450	3,885,423,500
25/10/2021	5,050	0.01 ▲	0.20	5,050	5,080	5,040	1,202,160	6,070,908,000
23/10/2021	5,050	-0.03 ▼	-0.59	5,080	5,120	5,040	620,430	3,133,171,500
22/10/2021	5,050	-0.03 ▼	-0.59	5,080	5,120	5,040	620,430	3,133,171,500
21/10/2021	5,080	0.04 ▲	0.79	5,040	5,150	5,040	712,350	3,618,738,000
20/10/2021	5,040	-0.01 ▼	-0.20	5,040	5,080	5,020	618,170	3,115,576,800
19/10/2021	5,040	-0.03 ▼	-0.60	5,070	5,100	5,040	481,020	2,424,340,800
18/10/2021	5,070	-0.03 ▼	-0.59	5,100	5,160	5,070	285,520	1,447,586,400
16/10/2021	5,100	-0.10 ▼	-1.96	5,200	5,240	5,080	393,330	2,005,983,000
15/10/2021	5,100	-0.10 ▼	-1.96	5,200	5,240	5,080	393,330	2,005,983,000
14/10/2021	5,200	0.16 ▲	3.08	5,040	5,280	5,030	1,360,310	7,073,612,000
13/10/2021	5,040	0.02 ▲	0.40	5,020	5,070	5,010	471,110	2,374,394,400
12/10/2021	5,020	-0.02 ▼	-0.40	5,040	5,080	5,000	579,630	2,909,742,600
11/10/2021	5,040	-0.05 ▼	-0.99	5,090	5,130	5,040	659,390	3,323,325,600
08/10/2021	5,090	0.05 ▲	0.98	5,040	5,200	5,040	481,520	2,450,936,800
07/10/2021	5,040	0.01 ▲	0.20	5,030	5,080	5,030	399,160	2,011,766,400
06/10/2021	5,030	0.02 ▲	0.40	5,010	5,100	5,000	592,890	2,982,236,700
05/10/2021	5,010	0.01 ▲	0.20	5,000	5,040	4,990	270,410	1,354,754,100
04/10/2021	5,000	0.01 ▲	0.20	5,000	5,060	4,980	323,210	1,616,050,000
01/10/2021	5,000	-0.06 ▼	-1.20	5,060	5,090	5,000	352,310	1,761,550,000
30/09/2021	5,060	-0.01 ▼	-0.20	5,070	5,130	5,050	329,090	1,665,195,400
29/09/2021	5,070	0.01 ▲	0.20	5,060	5,160	5,020	479,790	2,432,535,300
28/09/2021	5,060	0.05 ▲	0.99	5,010	5,090	4,970	407,040	2,059,622,400
27/09/2021	5,010	-0.23 ▼	-4.59	5,240	5,220	5,010	777,130	3,893,421,300
26/09/2021	5,240	0.01 ▲	0.19	5,240	5,340	5,220	377,640	1,978,833,600
24/09/2021	5,240	0.01 ▲	0.19	5,240	5,340	5,220	377,640	1,978,833,600
23/09/2021	5,240	-0.24 ▼	-4.58	5,480	5,640	5,200	1,040,490	5,452,167,600
22/09/2021	5,480	0.35 ▲	6.39	5,130	5,480	5,200	2,084,900	11,425,252,000
21/09/2021	5,130	-0.07 ▼	-1.36	5,200	5,180	5,070	416,720	2,137,773,600
20/09/2021	5,200	0.05 ▲	0.96	5,150	5,330	5,130	754,950	3,925,740,000
17/09/2021	5,150	0.15 ▲	2.91	5,000	5,290	5,000	701,770	3,614,115,500
16/09/2021	5,000	-0.01 ▼	-0.20	5,010	5,020	4,970	322,880	1,614,400,000
15/09/2021	5,010	0.01 ▲	0.20	5,010	5,040	4,990	272,000	1,362,720,000
14/09/2021	5,010	-0.09 ▼	-1.80	5,100	5,090	5,000	215,860	1,081,458,600
13/09/2021	5,100	0.12 ▲	2.35	4,980	5,100	4,950	617,500	3,149,250,000
11/09/2021	4,980	-0.09 ▼	-1.81	5,070	5,050	4,940	330,440	1,645,591,200
10/09/2021	4,980	-0.09 ▼	-1.81	5,070	5,050	4,940	330,440	1,645,591,200
09/09/2021	5,070	0.03 ▲	0.59	5,040	5,070	4,950	315,490	1,599,534,300
08/09/2021	5,040	-0.06 ▼	-1.19	5,100	5,090	4,960	263,330	1,327,183,200
07/09/2021	5,100	-0.08 ▼	-1.57	5,180	5,210	5,050	236,240	1,204,824,000
06/09/2021	5,180	0.04 ▲	0.77	5,130	5,260	5,080	391,900	2,030,042,000
05/09/2021	5,460	0.42 ▲	7.69	5,040	5,120	5,040	453,540	2,476,328,400
03/09/2021	5,090	0.05 ▲	0.98	5,040	5,120	5,040	249,470	1,269,802,300
01/09/2021	5,130	0.03 ▲	0.58	5,100	5,200	5,070	224,500	1,151,685,000
31/08/2021	5,100	0.05 ▲	0.98	5,050	5,180	5,030	246,070	1,254,957,000
30/08/2021	5,050	-0.01 ▼	-0.20	5,050	5,080	5,020	236,650	1,195,082,500
27/08/2021	5,050	0.03 ▲	0.59	5,020	5,050	4,990	239,920	1,211,596,000
26/08/2021	5,020	0.02 ▲	0.40	5,000	5,090	4,980	178,260	894,865,200
25/08/2021	5,000	-0.01 ▼	-0.20	5,000	5,030	4,970	158,590	792,950,000
24/08/2021	5,000	0.04 ▲	0.80	5,000	5,110	4,970	196,340	981,700,000
23/08/2021	5,000	-0.11 ▼	-2.20	5,110	5,110	4,950	238,300	1,191,500,000
20/08/2021	5,110	-0.02 ▼	-0.39	5,110	5,150	4,950	532,430	2,720,717,300
19/08/2021	5,110	-0.14 ▼	-2.74	5,250	5,250	5,110	389,500	1,990,345,000
18/08/2021	5,250	-0.02 ▼	-0.38	5,270	5,350	5,230	203,490	1,068,322,500
17/08/2021	5,270	0.11 ▲	2.09	5,160	5,300	5,160	443,790	2,338,773,300
16/08/2021	5,160	-0.04 ▼	-0.78	5,200	5,250	5,120	407,300	2,101,668,000
13/08/2021	5,200	-0.05 ▼	-0.96	5,250	5,320	5,100	247,040	1,284,608,000
12/08/2021	5,250	-0.11 ▼	-2.10	5,360	5,360	5,250	306,570	1,609,492,500
11/08/2021	5,360	-0.03 ▼	-0.56	5,390	5,400	5,350	311,770	1,671,087,200
10/08/2021	5,390	-0.01 ▼	-0.19	5,400	5,410	5,350	443,530	2,390,626,700
09/08/2021	5,400	-0.05 ▼	-0.93	5,450	5,450	5,310	336,700	1,818,180,000
06/08/2021	5,450	-0.01 ▼	-0.18	5,460	5,600	5,370	426,220	2,322,899,000
05/08/2021	5,460	0.31 ▲	5.68	5,150	5,480	5,200	453,540	2,476,328,400
04/08/2021	5,150	0.06 ▲	1.17	5,090	5,300	5,090	401,550	2,067,982,500
03/08/2021	5,090	0.05 ▲	0.98	5,040	5,120	5,040	249,470	1,269,802,300
02/08/2021	5,040	0.03 ▲	0.60	5,010	5,150	4,990	318,380	1,604,635,200
30/07/2021	5,010	-0.03 ▼	-0.60	5,040	5,050	5,000	195,500	979,455,000
29/07/2021	5,040	0.04 ▲	0.79	5,000	5,070	4,970	270,880	1,365,235,200
28/07/2021	5,000	0.01 ▲	0.20	5,000	5,140	4,980	251,990	1,259,950,000
27/07/2021	5,000	0.22 ▲	4.40	4,780	5,080	4,850	346,670	1,733,350,000
26/07/2021	4,780	-0.12 ▼	-2.51	4,900	4,900	4,560	989,780	4,731,148,400
23/07/2021	4,900	-0.15 ▼	-3.06	5,050	5,050	4,900	115,330	565,117,000
21/07/2021	4,950	0.04 ▲	0.81	4,910	4,960	4,790	106,540	527,373,000
20/07/2021	4,960	0.05 ▲	1.01	4,910	4,960	4,790	123,380	611,964,800
19/07/2021	4,910	-0.18 ▼	-3.67	5,090	5,000	4,780	262,390	1,288,334,900
17/07/2021	5,090	-0.02 ▼	-0.39	5,110	5,150	5,060	174,960	890,546,400
16/07/2021	5,090	-0.02 ▼	-0.39	5,110	5,150	5,060	174,960	890,546,400
15/07/2021	5,110	0.01 ▲	0.20	5,100	5,160	5,000	92,870	474,565,700
14/07/2021	5,100	0.02 ▲	0.39	5,100	5,180	4,980	166,500	849,150,000
13/07/2021	5,100	0.24 ▲	4.71	4,860	5,100	4,800	213,370	1,088,187,000
12/07/2021	4,860	-0.36 ▼	-7.41	5,220	5,200	4,860	531,960	2,585,325,600
10/07/2021	5,220	-0.12 ▼	-2.30	5,340	5,400	5,200	174,110	908,854,200
09/07/2021	5,220	-0.12 ▼	-2.30	5,340	5,400	5,200	174,110	908,854,200
08/07/2021	5,340	0.14 ▲	2.62	5,200	5,420	5,200	293,090	1,565,100,600
07/07/2021	5,200	-0.13 ▼	-2.50	5,330	5,400	5,200	396,530	2,061,956,000
06/07/2021	5,330	-0.22 ▼	-4.13	5,550	5,670	5,330	263,920	1,406,693,600
05/07/2021	5,550	-0.20 ▼	-3.60	5,750	5,750	5,510	423,890	2,352,589,500
02/07/2021	5,750	-0.05 ▼	-0.87	5,800	5,840	5,720	377,780	2,172,235,000
01/07/2021	5,800	-0.10 ▼	-1.72	5,900	5,910	5,780	529,480	3,070,984,000
30/06/2021	5,900	-0.14 ▼	-2.37	6,040	6,020	5,900	246,740	1,455,766,000
29/06/2021	6,040	0.03 ▲	0.50	6,010	6,040	5,960	496,820	3,000,792,800
28/06/2021	6,010	0.01 ▲	0.17	6,000	6,100	6,000	296,100	1,779,561,000
25/06/2021	6,000	-0.01 ▼	-0.17	6,010	6,090	5,950	320,870	1,925,220,000
24/06/2021	6,010	-0.10 ▼	-1.66	6,110	6,110	5,990	568,550	3,416,985,500
23/06/2021	6,110	-0.05 ▼	-0.82	6,160	6,200	6,060	781,640	4,775,820,400
22/06/2021	6,160	-0.04 ▼	-0.65	6,200	6,300	6,140	854,110	5,261,317,600
21/06/2021	6,200	0.20 ▲	3.23	6,050	6,340	5,980	1,232,990	7,644,538,000
18/06/2021	6,050	0.05 ▲	0.83	6,000	6,150	5,950	690,660	4,178,493,000
17/06/2021	6,000	-0.02 ▼	-0.33	6,020	6,030	5,910	489,650	2,937,900,000
16/06/2021	6,020	0.01 ▲	0.17	6,010	6,050	5,800	870,540	5,240,650,800
15/06/2021	5,780	0.06 ▲	1.04	5,720	5,790	5,710	228,150	1,318,707,000
14/06/2021	5,720	0.23 ▲	4.02	5,490	5,800	5,560	809,480	4,630,225,600
11/06/2021	5,490	-0.01 ▼	-0.18	5,500	5,580	5,460	301,010	1,652,544,900
10/06/2021	5,500	0.01 ▲	0.18	5,490	5,650	5,430	572,270	3,147,485,000
09/06/2021	5,490	0.03 ▲	0.55	5,460	5,490	5,350	454,250	2,493,832,500
08/06/2021	5,460	0.08 ▲	1.47	5,380	5,600	5,300	983,610	5,370,510,600
07/06/2021	5,380	0.10 ▲	1.86	5,280	5,390	5,180	426,220	2,293,063,600
04/06/2021	5,280	0.02 ▲	0.38	5,260	5,450	5,260	606,980	3,204,854,400
03/06/2021	5,260	0.05 ▲	0.95	5,210	5,310	5,210	455,440	2,395,614,400
02/06/2021	5,210	0.10 ▲	1.92	5,110	5,250	5,060	312,330	1,627,239,300
01/06/2021	5,110	-0.02 ▼	-0.39	5,130	5,160	5,100	276,360	1,412,199,600
31/05/2021	5,130	-0.46 ▼	-8.97	5,220	5,200	5,130	339,620	1,742,250,600
28/05/2021	5,220	0.02 ▲	0.38	5,200	5,250	5,150	336,750	1,757,835,000
27/05/2021	5,200	-0.15 ▼	-2.88	5,350	5,370	5,180	226,390	1,177,228,000
26/05/2021	5,350	0.10 ▲	1.87	5,250	5,530	5,180	489,380	2,618,183,000
25/05/2021	5,250	0.03 ▲	0.57	5,220	5,300	5,200	320,510	1,682,677,500
24/05/2021	5,220	-0.02 ▼	-0.38	5,240	5,340	5,220	195,900	1,022,598,000
23/05/2021	5,240	0.06 ▲	1.15	5,180	5,360	5,130	195,880	1,026,411,200
21/05/2021	5,240	0.06 ▲	1.15	5,180	5,360	5,130	195,880	1,026,411,200
20/05/2021	5,180	-0.07 ▼	-1.35	5,250	5,250	5,180	286,160	1,482,308,800
19/05/2021	5,250	-0.04 ▼	-0.76	5,290	5,370	5,250	302,740	1,589,385,000
18/05/2021	5,290	-0.12 ▼	-2.27	5,410	5,350	5,270	242,210	1,281,290,900
17/05/2021	5,410	-0.16 ▼	-2.96	5,570	5,600	5,400	525,880	2,845,010,800
16/05/2021	5,570	-0.01 ▼	-0.18	5,580	5,650	5,510	401,210	2,234,739,700
14/05/2021	5,570	-0.01 ▼	-0.18	5,580	5,650	5,510	401,210	2,234,739,700
13/05/2021	5,580	-0.02 ▼	-0.36	5,600	5,750	5,560	783,960	4,374,496,800
12/05/2021	5,600	0.36 ▲	6.43	5,240	5,600	5,200	945,250	5,293,400,000
11/05/2021	5,240	-0.01 ▼	-0.19	5,250	5,310	5,190	442,650	2,319,486,000
10/05/2021	5,250	-0.05 ▼	-0.95	5,300	5,290	5,200	871,180	4,573,695,000
07/05/2021	5,300	-0.06 ▼	-1.13	5,360	5,360	5,220	767,080	4,065,524,000
06/05/2021	5,360	-0.01 ▼	-0.19	5,360	5,380	5,250	511,070	2,739,335,200
05/05/2021	5,360	0.08 ▲	1.49	5,280	5,360	5,190	652,640	3,498,150,400
04/05/2021	5,280	-0.16 ▼	-3.03	5,440	5,350	5,060	804,450	4,247,496,000
03/05/2021	5,970	0.39 ▲	6.53	5,580	5,970	5,200	1,030,130	6,149,876,100
30/04/2021	5,440	0.04 ▲	0.74	5,400	5,600	5,300	545,860	2,969,478,400
29/04/2021	5,440	0.04 ▲	0.74	5,400	5,600	5,300	545,860	2,969,478,400
28/04/2021	5,400	0.10 ▲	1.85	5,300	5,400	5,190	514,000	2,775,600,000
27/04/2021	5,300	-0.03 ▼	-0.57	5,330	5,430	5,230	558,480	2,959,944,000
26/04/2021	5,330	0.29 ▲	5.44	5,040	5,360	5,060	2,373,160	12,648,942,800
23/04/2021	5,040	-0.37 ▼	-7.34	5,410	5,040	5,040	1,246,220	6,280,948,800
22/04/2021	5,410	-0.40 ▼	-7.39	5,810	5,410	5,410	1,921,920	10,397,587,200
21/04/2021	5,810	-0.11 ▼	-1.89	5,920	5,920	5,800	1,023,490	5,946,476,900
20/04/2021	5,810	-0.11 ▼	-1.89	5,920	5,920	5,800	1,023,490	5,946,476,900
19/04/2021	5,920	-0.07 ▼	-1.18	5,990	6,000	5,700	1,210,130	7,163,969,600
16/04/2021	5,990	-0.10 ▼	-1.67	6,090	6,140	5,780	1,560,460	9,347,155,400
15/04/2021	6,090	0.04 ▲	0.66	6,050	6,230	6,050	1,606,550	9,783,889,500
14/04/2021	6,050	-0.04 ▼	-0.66	6,090	6,320	5,960	1,895,210	11,466,020,500
13/04/2021	6,090	-0.14 ▼	-2.30	6,230	6,300	6,010	1,830,860	11,149,937,400
12/04/2021	6,230	0.40 ▲	6.42	5,830	6,230	5,830	2,745,120	17,102,097,600
09/04/2021	5,830	0.09 ▲	1.54	5,740	5,900	5,720	904,340	5,272,302,200
08/04/2021	5,740	0.02 ▲	0.35	5,720	5,800	5,690	767,580	4,405,909,200
07/04/2021	5,720	0.06 ▲	1.05	5,660	5,830	5,630	922,200	5,274,984,000
06/04/2021	5,660	-0.01 ▼	-0.18	5,660	5,700	5,610	743,870	4,210,304,200
05/04/2021	5,660	0.01 ▲	0.18	5,660	5,750	5,630	770,140	4,358,992,400
02/04/2021	5,660	0.08 ▲	1.41	5,580	5,750	5,580	796,300	4,507,058,000
01/04/2021	5,580	0.03 ▲	0.54	5,550	5,660	5,500	614,090	3,426,622,200
31/03/2021	5,550	-0.04 ▼	-0.72	5,590	5,650	5,500	695,860	3,862,023,000
30/03/2021	5,590	0.11 ▲	1.97	5,480	5,800	5,510	972,270	5,434,989,300
29/03/2021	5,480	0.35 ▲	6.39	5,130	5,480	5,000	1,407,780	7,714,634,400
26/03/2021	5,130	-0.02 ▼	-0.39	5,150	5,150	4,900	735,660	3,773,935,800
25/03/2021	5,150	-0.04 ▼	-0.78	5,190	5,220	5,100	574,890	2,960,683,500
24/03/2021	5,190	-0.04 ▼	-0.77	5,230	5,230	5,100	659,430	3,422,441,700
23/03/2021	5,230	-0.03 ▼	-0.57	5,260	5,270	5,210	636,900	3,330,987,000
22/03/2021	5,260	0.07 ▲	1.33	5,190	5,320	5,170	718,710	3,780,414,600
19/03/2021	5,190	-0.03 ▼	-0.58	5,220	5,220	5,110	603,510	3,132,216,900
18/03/2021	5,220	-0.01 ▼	-0.19	5,220	5,260	5,200	583,280	3,044,721,600
17/03/2021	5,220	-0.01 ▼	-0.19	5,230	5,400	5,180	774,040	4,040,488,800
16/03/2021	5,230	-0.01 ▼	-0.19	5,240	5,280	5,150	762,620	3,988,502,600
15/03/2021	5,240	0.18 ▲	3.44	5,060	5,350	5,060	1,148,300	6,017,092,000
12/03/2021	5,060	-0.05 ▼	-0.99	5,110	5,110	5,030	947,460	4,794,147,600
11/03/2021	5,110	-0.03 ▼	-0.59	5,140	5,190	5,100	743,680	3,800,204,800
10/03/2021	5,140	0.14 ▲	2.72	5,000	5,160	5,000	1,023,060	5,258,528,400
09/03/2021	5,000	0.15 ▲	3.00	4,850	5,100	4,800	1,184,480	5,922,400,000
08/03/2021	4,850	0.01 ▲	0.21	4,840	4,900	4,800	616,940	2,992,159,000
05/03/2021	4,840	0.04 ▲	0.83	4,800	4,860	4,700	403,280	1,951,875,200
04/03/2021	4,800	-0.03 ▼	-0.63	4,830	5,000	4,700	1,040,000	4,992,000,000
03/03/2021	4,830	0.12 ▲	2.48	4,710	4,850	4,680	515,900	2,491,797,000
02/03/2021	4,710	0.01 ▲	0.21	4,700	4,740	4,680	482,290	2,271,585,900
01/03/2021	4,700	-0.01 ▼	-0.21	4,700	4,710	4,610	404,720	1,902,184,000
26/02/2021	4,700	0.10 ▲	2.13	4,600	4,790	4,500	500,980	2,354,606,000
25/02/2021	4,600	-0.02 ▼	-0.43	4,620	4,650	4,510	575,810	2,648,726,000
24/02/2021	4,620	-0.06 ▼	-1.30	4,680	4,730	4,540	609,900	2,817,738,000
23/02/2021	4,680	-0.11 ▼	-2.35	4,790	4,780	4,640	981,260	4,592,296,800
22/02/2021	4,790	-0.02 ▼	-0.42	4,810	4,860	4,760	620,460	2,972,003,400
19/02/2021	4,810	-0.04 ▼	-0.83	4,850	4,880	4,750	489,540	2,354,687,400
18/02/2021	4,850	0.02 ▲	0.41	4,830	4,940	4,700	762,690	3,699,046,500
17/02/2021	4,830	0.27 ▲	5.59	4,560	4,830	4,560	683,480	3,301,208,400
10/02/2021	4,560	0.23 ▲	5.04	4,330	4,600	4,270	605,270	2,760,031,200
09/02/2021	4,560	0.23 ▲	5.04	4,330	4,600	4,270	605,270	2,760,031,200
08/02/2021	4,330	-0.23 ▼	-5.31	4,560	4,590	4,250	848,610	3,674,481,300
05/02/2021	4,560	0.10 ▲	2.19	4,460	4,560	4,460	594,940	2,712,926,400
05/01/2021	5,350	0.06 ▲	1.12	5,290	5,370	5,250	234,300	1,253,505,000
04/01/2021	5,290	0.04 ▲	0.76	5,250	5,400	5,230	1,040,350	5,503,451,500
01/01/2021	5,250	-0.03 ▼	-0.57	5,280	5,340	5,200	10,764,840	56,515,410,000
31/12/2020	5,250	-0.03 ▼	-0.57	5,280	5,340	5,200	10,764,840	56,515,410,000
30/12/2020	5,280	-0.18 ▼	-3.41	5,460	5,500	5,280	10,740,400	56,709,312,000
29/12/2020	5,460	0.00 ■■	0.00	5,410	5,550	5,320	1,454,660	7,942,443,600
28/12/2020	5,410	0.20 ▲	3.70	5,200	5,550	5,180	2,336,329	12,639,539,890
27/12/2020	5,200	0.10 ▲	1.92	5,130	5,240	5,060	1,031,145	5,361,954,000
25/12/2020	5,200	0.10 ▲	1.92	5,130	5,240	5,060	1,031,145	5,361,954,000
24/12/2020	5,130	-0.10 ▼	-1.95	5,200	5,250	4,900	1,789,902	9,182,197,260
23/12/2020	5,200	-0.20 ▼	-3.85	5,370	5,500	5,200	1,460,593	7,595,083,600
22/12/2020	5,370	0.00 ■■	0.00	5,330	5,390	5,250	1,089,541	5,850,835,170
21/12/2020	5,330	0.10 ▲	1.88	5,190	5,400	5,100	2,072,361	11,045,684,130
20/12/2020	5,190	0.00 ■■	0.00	5,150	5,270	5,100	1,269,125	6,586,758,750
18/12/2020	5,190	0.00 ■■	0.00	5,150	5,270	5,100	1,269,125	6,586,758,750
17/12/2020	5,150	0.00 ■■	0.00	5,200	5,390	5,100	1,561,647	8,042,482,050
16/12/2020	5,200	0.30 ▲	5.77	4,950	5,200	5,000	2,045,665	10,637,458,000
15/12/2020	4,950	0.10 ▲	2.02	4,810	5,100	4,760	3,006,663	14,882,981,850
14/12/2020	4,810	0.10 ▲	2.08	4,730	4,830	4,700	996,512	4,793,222,720
13/12/2020	4,730	0.00 ■■	0.00	4,740	4,790	4,680	399,357	1,888,958,610
11/12/2020	4,730	0.00 ■■	0.00	4,740	4,790	4,680	399,357	1,888,958,610
10/12/2020	4,740	0.10 ▲	2.11	4,680	4,950	4,740	1,905,368	9,031,444,320
09/12/2020	4,680	0.00 ■■	0.00	4,690	4,730	4,650	849,002	3,973,329,360
08/12/2020	4,690	-0.10 ▼	-2.13	4,760	4,770	4,650	745,058	3,494,322,020
07/12/2020	4,760	0.10 ▲	2.10	4,690	4,850	4,670	1,220,544	5,809,789,440
04/12/2020	4,700	0.16 ▲	3.40	4,540	4,790	4,550	11,436,430	53,751,221,000
03/12/2020	4,540	0.00 ■■	0.00	4,530	4,600	4,500	726,106	3,296,521,240
02/12/2020	4,530	-0.10 ▼	-2.21	4,590	4,640	4,530	640,614	2,901,981,420
01/12/2020	4,590	0.10 ▲	2.18	4,520	4,660	4,450	1,627,043	7,468,127,370
30/11/2020	4,650	-0.12 ▼	-2.58	4,770	4,780	4,650	7,053,510	32,798,821,500
27/11/2020	4,650	-0.12 ▼	-2.58	4,770	4,780	4,650	7,053,510	32,798,821,500
26/11/2020	4,770	0.19 ▲	3.98	4,580	4,790	4,550	18,021,000	85,960,170,000
25/11/2020	4,580	0.13 ▲	2.84	4,450	4,680	4,430	12,097,240	55,405,359,200
24/11/2020	4,450	-0.05 ▼	-1.12	4,500	4,530	4,400	7,243,290	32,232,640,500
23/11/2020	4,500	-0.05 ▼	-1.11	4,550	4,700	4,500	10,759,930	48,419,685,000
20/11/2020	4,550	0.10 ▲	2.20	4,420	4,550	4,420	850,695	3,870,662,250
19/11/2020	4,420	-0.10 ▼	-2.26	4,480	4,500	4,410	465,856	2,059,083,520
18/11/2020	4,480	-0.06 ▼	-1.34	4,540	4,540	4,470	4,610,700	20,655,936,000
17/11/2020	4,540	0.00 ■■	0.00	4,530	4,570	4,480	323,976	1,470,851,040
16/11/2020	4,530	0.00 ■■	0.00	4,530	4,570	4,450	406,768	1,842,659,040
13/11/2020	4,530	0.10 ▲	2.21	4,460	4,550	4,400	306,035	1,386,338,550
12/11/2020	4,460	0.00 ■■	0.00	4,470	4,490	4,290	823,873	3,674,473,580
11/11/2020	4,470	0.00 ■■	0.00	4,520	4,580	4,470	522,414	2,335,190,580
10/11/2020	4,520	0.00 ■■	0.00	4,560	4,610	4,500	456,605	2,063,854,600
09/11/2020	4,560	0.00 ■■	0.00	4,570	4,600	4,530	658,614	3,003,279,840
06/11/2020	4,570	0.00 ■■	0.00	4,600	4,610	4,540	169,843	776,182,510
05/11/2020	4,600	0.00 ■■	0.00	4,620	4,610	4,550	295,626	1,359,879,600
04/11/2020	4,620	0.00 ■■	0.00	4,600	4,630	4,560	276,634	1,278,049,080
03/11/2020	4,600	-0.10 ▼	-2.17	4,650	4,660	4,570	304,073	1,398,735,800
02/11/2020	4,650	0.10 ▲	2.15	4,540	4,650	4,460	519,482	2,415,591,300
30/10/2020	4,540	0.10 ▲	2.20	4,450	4,700	4,450	575,183	2,611,330,820
29/10/2020	4,450	0.00 ■■	0.00	4,500	4,500	4,440	554,917	2,469,380,650
28/10/2020	4,500	-0.20 ▼	-4.44	4,650	4,680	4,500	789,179	3,551,305,500
27/10/2020	4,650	-0.10 ▼	-2.15	4,780	4,770	4,650	517,571	2,406,705,150
26/10/2020	4,780	-0.10 ▼	-2.09	4,870	4,940	4,780	565,133	2,701,335,740
25/10/2020	4,870	0.20 ▲	4.11	4,720	4,970	4,730	703,675	3,426,897,250
23/10/2020	4,870	0.20 ▲	4.11	4,720	4,970	4,730	703,675	3,426,897,250
22/10/2020	4,720	0.00 ■■	0.00	4,750	4,770	4,670	606,769	2,863,949,680
21/10/2020	4,750	-0.10 ▼	-2.11	4,850	4,900	4,750	535,468	2,543,473,000
20/10/2020	4,850	-0.10 ▼	-2.06	4,910	4,950	4,800	686,181	3,327,977,850
19/10/2020	4,910	0.00 ■■	0.00	4,900	5,010	4,840	980,808	4,815,767,280
18/10/2020	4,900	-0.10 ▼	-2.04	5,030	5,050	4,900	787,112	3,856,848,800
16/10/2020	4,900	-0.10 ▼	-2.04	5,030	5,050	4,900	787,112	3,856,848,800
15/10/2020	5,030	0.07 ▲	1.39	4,960	5,300	4,990	32,371,800	162,830,154,000
14/10/2020	4,960	0.30 ▲	6.05	4,640	4,960	4,960	565,081	2,802,801,760
13/10/2020	4,640	0.10 ▲	2.16	4,500	4,670	4,490	836,267	3,880,278,880
12/10/2020	4,500	-0.20 ▼	-4.44	4,680	4,720	4,500	822,957	3,703,306,500
11/10/2020	4,680	-0.10 ▼	-2.14	4,800	4,800	4,600	480,746	2,249,891,280
09/10/2020	4,680	-0.10 ▼	-2.14	4,800	4,800	4,600	480,746	2,249,891,280
08/10/2020	4,800	0.00 ■■	0.00	4,850	4,930	4,750	881,532	4,231,353,600
07/10/2020	4,850	0.20 ▲	4.12	4,690	4,930	4,620	1,258,683	6,104,612,550
06/10/2020	4,690	0.00 ■■	0.00	4,710	4,750	4,570	519,562	2,436,745,780
05/10/2020	4,710	0.20 ▲	4.25	4,540	4,750	4,510	934,557	4,401,763,470
04/10/2020	4,540	0.00 ■■	0.00	4,550	4,580	4,440	481,958	2,188,089,320
02/10/2020	4,540	0.00 ■■	0.00	4,550	4,580	4,440	481,958	2,188,089,320
01/10/2020	4,550	0.00 ■■	0.00	4,560	4,580	4,510	209,866	954,890,300
30/09/2020	4,560	0.00 ■■	0.00	4,560	4,600	4,500	209,703	956,245,680
29/09/2020	4,560	0.00 ■■	0.00	4,570	4,620	4,400	827,480	3,773,308,800
28/09/2020	4,570	0.00 ■■	0.00	4,570	4,600	4,520	420,339	1,920,949,230
25/09/2020	4,570	0.00 ■■	0.00	4,600	4,610	4,540	347,252	1,586,941,640
24/09/2020	4,600	0.00 ■■	0.00	4,600	4,660	4,570	385,703	1,774,233,800
23/09/2020	4,600	0.00 ■■	0.00	4,550	4,670	4,550	304,782	1,401,997,200
22/09/2020	4,550	0.00 ■■	0.00	4,590	4,580	4,470	1,054,158	4,796,418,900
21/09/2020	4,590	0.00 ■■	0.00	4,640	4,680	4,560	645,948	2,964,901,320
18/09/2020	4,640	-0.10 ▼	-2.16	4,720	4,750	4,620	611,491	2,837,318,240
17/09/2020	4,720	0.10 ▲	2.12	4,630	4,780	4,620	645,911	3,048,699,920
16/09/2020	4,630	0.00 ■■	0.00	4,670	4,750	4,610	551,318	2,552,602,340
15/09/2020	4,670	-0.20 ▼	-4.28	4,870	4,930	4,670	861,081	4,021,248,270
14/09/2020	4,870	0.00 ■■	0.00	4,900	4,930	4,850	576,817	2,809,098,790
11/09/2020	4,900	0.10 ▲	2.04	4,790	4,930	4,740	852,289	4,176,216,100
10/09/2020	4,790	0.00 ■■	0.00	4,830	4,890	4,750	836,974	4,009,105,460
09/09/2020	4,830	0.22 ▲	4.55	4,610	4,900	4,520	10,190,870	49,221,902,100
08/09/2020	4,610	0.00 ■■	0.00	4,600	4,700	4,500	747,083	3,444,052,630
07/09/2020	4,600	0.30 ▲	6.52	4,350	4,650	4,370	2,433,678	11,194,918,800
04/09/2020	4,350	0.00 ■■	0.00	4,310	4,390	4,200	794,955	3,458,054,250
03/09/2020	4,310	0.00 ■■	0.00	4,330	4,390	4,280	329,438	1,419,877,780
02/09/2020	4,330	0.10 ▲	2.31	4,260	4,370	4,230	699,914	3,030,627,620
01/09/2020	4,330	0.10 ▲	2.31	4,260	4,370	4,230	699,914	3,030,627,620
31/08/2020	4,260	0.00 ■■	0.00	4,250	4,380	4,250	584,186	2,488,632,360
28/08/2020	4,250	-0.10 ▼	-2.35	4,340	4,410	4,250	361,500	1,536,375,000
27/08/2020	4,340	0.10 ▲	2.30	4,200	4,410	4,160	798,022	3,463,415,480
26/08/2020	4,200	0.00 ■■	0.00	4,210	4,290	4,170	581,411	2,441,926,200
25/08/2020	4,210	-0.10 ▼	-2.38	4,280	4,300	4,210	614,741	2,588,059,610
24/08/2020	4,280	0.00 ■■	0.00	4,280	4,300	4,170	725,478	3,105,045,840
21/08/2020	4,280	0.00 ■■	0.00	4,260	4,320	4,240	207,822	889,478,160
20/08/2020	4,260	0.00 ■■	0.00	4,290	4,450	4,230	753,687	3,210,706,620
19/08/2020	4,290	0.30 ▲	6.99	4,010	4,290	3,990	1,023,487	4,390,759,230
18/08/2020	4,010	0.00 ■■	0.00	4,010	4,060	3,970	262,675	1,053,326,750
17/08/2020	4,010	0.00 ■■	0.00	4,050	4,050	3,970	253,530	1,016,655,300
14/08/2020	4,050	-0.10 ▼	-2.47	4,120	4,140	4,020	321,171	1,300,742,550
13/08/2020	4,120	0.10 ▲	2.43	4,020	4,160	4,010	408,935	1,684,812,200
12/08/2020	4,020	0.00 ■■	0.00	4,050	4,050	3,980	237,118	953,214,360
11/08/2020	4,050	0.00 ■■	0.00	4,050	4,090	3,960	466,263	1,888,365,150
10/08/2020	4,050	0.00 ■■	0.00	4,060	4,120	3,990	583,572	2,363,466,600
07/08/2020	4,060	-0.10 ▼	-2.46	4,110	4,180	4,030	448,617	1,821,385,020
06/08/2020	4,110	0.20 ▲	4.87	3,930	4,150	3,870	751,939	3,090,469,290
05/08/2020	3,930	0.10 ▲	2.54	3,870	3,940	3,840	404,536	1,589,826,480
04/08/2020	3,870	0.00 ■■	0.00	3,870	3,940	3,840	610,528	2,362,743,360
03/08/2020	3,870	0.10 ▲	2.58	3,800	3,960	3,790	650,104	2,515,902,480
31/07/2020	3,800	0.10 ▲	2.63	3,730	3,830	3,580	482,038	1,831,744,400
30/07/2020	3,730	0.00 ■■	0.00	3,740	3,760	3,690	224,922	838,959,060
29/07/2020	3,740	-0.10 ▼	-2.67	3,860	3,780	3,590	794,199	2,970,304,260
28/07/2020	3,860	0.10 ▲	2.59	3,750	3,960	3,600	879,124	3,393,418,640
27/07/2020	3,750	-0.30 ▼	-8.00	4,030	3,850	3,750	798,712	2,995,170,000
26/07/2020	4,030	-0.30 ▼	-7.44	4,330	4,330	4,030	858,977	3,461,677,310
24/07/2020	4,030	-0.30 ▼	-7.44	4,330	4,330	4,030	858,977	3,461,677,310
23/07/2020	4,330	0.00 ■■	0.00	4,300	4,330	4,110	422,441	1,829,169,530
22/07/2020	4,300	-0.20 ▼	-4.65	4,470	4,500	4,260	639,807	2,751,170,100
21/07/2020	4,470	0.10 ▲	2.24	4,370	4,520	4,370	301,082	1,345,836,540
20/07/2020	4,370	-0.20 ▼	-4.58	4,580	4,550	4,350	320,686	1,401,397,820
19/07/2020	4,580	-0.10 ▼	-2.18	4,680	4,680	4,360	1,255,146	5,748,568,680
17/07/2020	4,580	-0.10 ▼	-2.18	4,680	4,680	4,360	1,255,146	5,748,568,680
16/07/2020	4,680	0.00 ■■	0.00	4,650	4,750	4,650	270,792	1,267,306,560
15/07/2020	4,650	-0.20 ▼	-4.30	4,890	4,950	4,650	1,248,823	5,807,026,950
14/07/2020	4,890	-0.20 ▼	-4.09	5,080	5,060	4,840	950,942	4,650,106,380
13/07/2020	5,080	0.00 ■■	0.00	5,050	5,130	5,010	208,087	1,057,081,960
12/07/2020	5,050	0.00 ■■	0.00	5,000	5,180	5,010	589,457	2,976,757,850
10/07/2020	5,050	0.00 ■■	0.00	5,000	5,180	5,010	589,457	2,976,757,850
09/07/2020	5,000	0.00 ■■	0.00	5,000	5,100	4,990	425,911	2,129,555,000
08/07/2020	5,000	0.00 ■■	0.00	5,020	5,060	4,950	347,169	1,735,845,000
07/07/2020	5,020	-0.10 ▼	-1.99	5,150	5,170	4,900	638,634	3,205,942,680
06/07/2020	5,150	0.00 ■■	0.00	5,200	5,210	5,100	335,047	1,725,492,050
05/07/2020	5,200	0.00 ■■	0.00	5,230	5,250	5,200	220,019	1,144,098,800
03/07/2020	5,200	0.00 ■■	0.00	5,230	5,250	5,200	220,019	1,144,098,800
02/07/2020	5,230	0.00 ■■	0.00	5,230	5,260	5,170	270,618	1,415,332,140
01/07/2020	5,230	0.00 ■■	0.00	5,200	5,270	5,160	245,204	1,282,416,920
30/06/2020	5,200	0.00 ■■	0.00	5,200	5,300	5,040	399,184	2,075,756,800
29/06/2020	5,200	0.10 ▲	1.92	5,110	5,380	5,050	680,558	3,538,901,600
28/06/2020	5,110	-0.09 ▼	-1.76	5,200	5,320	5,100	4,018,230	20,533,155,300
26/06/2020	5,110	-0.09 ▼	-1.76	5,200	5,320	5,100	4,018,230	20,533,155,300
25/06/2020	5,200	0.00 ■■	0.00	5,220	5,200	5,080	279,412	1,452,942,400
24/06/2020	5,220	-0.10 ▼	-1.92	5,300	5,350	5,170	630,369	3,290,526,180
23/06/2020	5,300	0.10 ▲	1.89	5,190	5,350	5,190	589,064	3,122,039,200
22/06/2020	5,190	0.00 ■■	0.00	5,230	5,380	5,190	385,274	1,999,572,060
19/06/2020	5,230	0.30 ▲	5.74	4,970	5,310	4,930	730,158	3,818,726,340
18/06/2020	4,970	-0.10 ▼	-2.01	5,090	5,060	4,940	383,032	1,903,669,040
17/06/2020	5,090	-0.10 ▼	-1.96	5,190	5,230	4,990	3,570,780	18,175,270,200
16/06/2020	5,190	0.30 ▲	5.78	4,900	5,200	4,990	539,924	2,802,205,560
15/06/2020	4,900	-0.30 ▼	-6.12	5,200	5,310	4,850	936,225	4,587,502,500
14/06/2020	5,200	-0.20 ▼	-3.85	5,400	5,360	5,030	1,165,783	6,062,071,600
12/06/2020	5,200	-0.20 ▼	-3.85	5,400	5,360	5,030	1,165,783	6,062,071,600
11/06/2020	5,400	-0.40 ▼	-7.41	5,800	5,850	5,400	1,159,442	6,260,986,800
10/06/2020	5,800	0.10 ▲	1.72	5,650	6,000	5,460	1,223,396	7,095,696,800
09/06/2020	5,640	-0.10 ▼	-1.77	5,750	5,820	5,500	1,271,507	7,171,299,480
08/06/2020	5,750	0.30 ▲	5.22	5,420	5,760	5,480	1,177,451	6,770,343,250
06/06/2020	5,420	0.30 ▲	5.54	5,080	5,420	4,980	967,640	5,244,608,800
05/06/2020	5,420	0.30 ▲	5.54	5,080	5,420	4,980	967,640	5,244,608,800
04/06/2020	5,080	0.30 ▲	5.91	4,750	5,080	4,730	1,139,335	5,787,821,800
03/06/2020	4,750	0.00 ■■	0.00	4,800	5,000	4,650	784,921	3,728,374,750
02/06/2020	4,800	-0.10 ▼	-2.08	4,870	5,210	4,800	1,899,315	9,116,712,000
01/06/2020	4,870	0.30 ▲	6.16	4,560	4,870	4,660	352,090	1,714,678,300
31/05/2020	4,560	0.30 ▲	6.58	4,270	4,560	4,230	818,647	3,733,030,320
29/05/2020	4,560	0.30 ▲	6.58	4,270	4,560	4,230	818,647	3,733,030,320
28/05/2020	4,270	0.10 ▲	2.34	4,170	4,270	4,170	434,692	1,856,134,840
27/05/2020	4,170	-0.10 ▼	-2.40	4,230	4,300	4,140	477,766	1,992,284,220
26/05/2020	4,230	0.10 ▲	2.36	4,160	4,310	4,160	351,804	1,488,130,920
25/05/2020	4,160	0.00 ■■	0.00	4,150	4,190	4,100	201,871	839,783,360
24/05/2020	4,150	0.00 ■■	0.00	4,140	4,240	4,070	315,953	1,311,204,950
22/05/2020	4,150	0.00 ■■	0.00	4,140	4,240	4,070	315,953	1,311,204,950
21/05/2020	4,140	0.00 ■■	0.00	4,160	4,350	4,130	377,428	1,562,551,920
20/05/2020	4,160	0.30 ▲	7.21	3,890	4,160	3,870	728,738	3,031,550,080
19/05/2020	3,890	0.00 ■■	0.00	3,860	3,920	3,850	401,922	1,563,476,580
18/05/2020	3,860	0.00 ■■	0.00	3,880	3,910	3,850	167,383	646,098,380
17/05/2020	3,880	0.10 ▲	2.58	3,800	3,940	3,810	391,006	1,517,103,280
15/05/2020	3,880	0.10 ▲	2.58	3,800	3,940	3,810	391,006	1,517,103,280
14/05/2020	3,800	-0.10 ▼	-2.63	3,860	3,880	3,770	419,114	1,592,633,200
13/05/2020	3,860	0.00 ■■	0.00	3,850	3,930	3,780	332,099	1,281,902,140
12/05/2020	3,850	0.10 ▲	2.60	3,760	3,960	3,720	567,179	2,183,639,150
11/05/2020	3,760	0.20 ▲	5.32	3,520	3,760	3,510	442,697	1,664,540,720
10/05/2020	3,520	0.00 ■■	0.00	3,550	3,600	3,500	552,560	1,945,011,200
08/05/2020	3,520	0.00 ■■	0.00	3,550	3,600	3,500	552,560	1,945,011,200
07/05/2020	3,550	0.00 ■■	0.00	3,540	3,610	3,500	194,436	690,247,800
06/05/2020	3,540	0.10 ▲	2.82	3,460	3,570	3,450	171,113	605,740,020
05/05/2020	3,460	0.10 ▲	2.89	3,400	3,490	3,390	173,580	600,586,800
04/05/2020	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	510,017	1,734,057,800
01/05/2020	3,600	0.00 ■■	0.00	3,640	3,680	3,540	436,631	1,571,871,600
30/04/2020	3,600	0.00 ■■	0.00	3,640	3,680	3,540	436,631	1,571,871,600
29/04/2020	3,600	0.00 ■■	0.00	3,640	3,680	3,540	436,631	1,571,871,600
28/04/2020	3,640	0.10 ▲	2.75	3,500	3,690	3,420	288,527	1,050,238,280
27/04/2020	3,500	0.10 ▲	2.86	3,380	3,600	3,460	428,302	1,499,057,000
26/04/2020	3,380	0.20 ▲	5.92	3,160	3,380	3,130	1,127,129	3,809,696,020
24/04/2020	3,380	0.20 ▲	5.92	3,160	3,380	3,130	1,127,129	3,809,696,020
23/04/2020	3,160	0.00 ■■	0.00	3,120	3,190	3,120	145,656	460,272,960
22/04/2020	3,120	0.00 ■■	0.00	3,120	3,170	3,090	138,735	432,853,200
21/04/2020	3,120	0.00 ■■	0.00	3,170	3,170	3,070	487,206	1,520,082,720
20/04/2020	3,170	0.00 ■■	0.00	3,170	3,250	3,170	467,832	1,483,027,440
19/04/2020	3,170	0.00 ■■	0.00	3,170	3,200	3,160	224,612	712,020,040
17/04/2020	3,170	0.00 ■■	0.00	3,170	3,200	3,160	224,612	712,020,040
16/04/2020	3,170	0.10 ▲	3.15	3,110	3,190	3,100	189,528	600,803,760
15/04/2020	3,110	0.00 ■■	0.00	3,070	3,190	3,060	322,441	1,002,791,510
14/04/2020	3,070	-0.10 ▼	-3.26	3,130	3,140	3,040	209,041	641,755,870
13/04/2020	3,130	0.00 ■■	0.00	3,140	3,150	3,030	297,644	931,625,720
12/04/2020	3,140	-0.10 ▼	-3.18	3,200	3,200	3,120	443,255	1,391,820,700
10/04/2020	3,140	-0.10 ▼	-3.18	3,200	3,200	3,120	443,255	1,391,820,700
09/04/2020	3,200	0.00 ■■	0.00	3,200	3,250	3,150	306,864	981,964,800
08/04/2020	3,200	0.10 ▲	3.13	3,100	3,200	2,980	366,837	1,173,878,400
07/04/2020	3,100	0.10 ▲	3.23	3,000	3,130	2,980	433,906	1,345,108,600
06/04/2020	3,000	0.20 ▲	6.67	2,810	3,000	2,820	450,684	1,352,052,000
05/04/2020	2,810	0.10 ▲	3.56	2,690	2,830	2,710	211,616	594,640,960
03/04/2020	2,810	0.10 ▲	3.56	2,690	2,830	2,710	211,616	594,640,960
02/04/2020	2,690	0.10 ▲	3.72	2,550	2,700	2,450	205,010	551,476,900
01/04/2020	2,690	0.10 ▲	3.72	2,550	2,700	2,450	205,010	551,476,900
31/03/2020	2,550	0.00 ■■	0.00	2,550	2,630	2,400	258,274	658,598,700
30/03/2020	2,550	-0.10 ▼	-3.92	2,660	2,650	2,480	362,261	923,765,550
29/03/2020	2,660	0.00 ■■	0.00	2,680	2,700	2,600	416,616	1,108,198,560
27/03/2020	2,660	0.00 ■■	0.00	2,680	2,700	2,600	416,616	1,108,198,560
26/03/2020	2,680	0.00 ■■	0.00	2,710	2,780	2,660	212,735	570,129,800
25/03/2020	2,710	0.00 ■■	0.00	2,720	2,780	2,690	201,274	545,452,540
24/03/2020	2,720	0.00 ■■	0.00	2,740	2,740	2,600	284,949	775,061,280
23/03/2020	2,740	-0.20 ▼	-7.30	2,940	2,900	2,740	511,750	1,402,195,000
22/03/2020	2,940	0.00 ■■	0.00	2,980	2,990	2,930	88,378	259,831,320
20/03/2020	2,940	0.00 ■■	0.00	2,980	2,990	2,930	88,378	259,831,320
19/03/2020	2,980	0.00 ■■	0.00	3,030	3,030	2,910	282,069	840,565,620
18/03/2020	3,030	0.00 ■■	0.00	3,020	3,120	3,030	242,558	734,950,740
17/03/2020	3,020	0.00 ■■	0.00	3,030	3,030	2,980	253,580	765,811,600
16/03/2020	3,030	-0.06 ▼	-1.98	3,090	3,100	3,000	1,558,100	4,721,043,000
14/03/2020	3,090	-0.01 ▼	-0.32	3,100	3,100	2,980	6,240,590	19,283,423,100
13/03/2020	3,090	-0.01 ▼	-0.32	3,100	3,100	2,980	6,240,590	19,283,423,100
12/03/2020	3,100	-0.08 ▼	-2.58	3,180	3,130	2,970	6,904,540	21,404,074,000
11/03/2020	3,180	-0.08 ▼	-2.52	3,260	3,370	3,150	3,343,620	10,632,711,600
10/03/2020	3,260	0.00 ■■	0.00	3,250	3,350	3,100	207,418	676,182,680
09/03/2020	3,250	-0.20 ▼	-6.15	3,490	3,450	3,250	346,211	1,125,185,750
07/03/2020	3,490	0.00 ■■	0.00	3,480	3,500	3,420	127,501	444,978,490
06/03/2020	3,490	0.00 ■■	0.00	3,480	3,500	3,420	127,501	444,978,490
05/03/2020	3,480	0.00 ■■	0.00	3,520	3,600	3,470	205,786	716,135,280
04/03/2020	3,520	0.20 ▲	5.68	3,310	3,540	3,290	620,000	2,182,400,000
03/03/2020	3,310	0.00 ■■	0.00	3,270	3,350	3,300	164,424	544,243,440
02/03/2020	3,270	0.00 ■■	0.00	3,270	3,300	3,260	118,544	387,638,880
28/02/2020	3,270	-0.10 ▼	-3.06	3,330	3,310	3,230	188,516	616,447,320
27/02/2020	3,330	0.10 ▲	3.00	3,260	3,400	3,230	151,997	506,150,010
26/02/2020	3,260	-0.10 ▼	-3.07	3,350	3,300	3,250	107,013	348,862,380
25/02/2020	3,350	0.20 ▲	5.97	3,200	3,350	3,120	267,301	895,458,350
24/02/2020	3,200	-0.20 ▼	-6.25	3,440	3,400	3,200	427,683	1,368,585,600
21/02/2020	3,440	-0.10 ▼	-2.91	3,490	3,500	3,420	135,955	467,685,200
20/02/2020	3,490	0.00 ■■	0.00	3,510	3,550	3,490	108,076	377,185,240
19/02/2020	3,510	0.00 ■■	0.00	3,500	3,550	3,500	102,283	359,013,330
18/02/2020	3,500	0.00 ■■	0.00	3,480	3,500	3,470	97,948	342,818,000
17/02/2020	3,480	0.00 ■■	0.00	3,490	3,510	3,470	85,328	296,941,440
15/02/2020	3,490	0.00 ■■	0.00	3,500	3,540	3,470	91,570	319,579,300
14/02/2020	3,490	0.00 ■■	0.00	3,500	3,540	3,470	91,570	319,579,300
13/02/2020	3,500	-0.10 ▼	-2.86	3,580	3,580	3,490	129,993	454,975,500
12/02/2020	3,580	0.10 ▲	2.79	3,450	3,610	3,460	151,895	543,784,100
11/02/2020	3,450	0.00 ■■	0.00	3,440	3,470	3,430	78,143	269,593,350
10/02/2020	3,440	-0.10 ▼	-2.91	3,550	3,550	3,430	79,100	272,104,000
09/02/2020	3,550	0.00 ■■	0.00	3,530	3,650	3,530	128,695	456,867,250
07/02/2020	3,550	0.00 ■■	0.00	3,530	3,650	3,530	128,695	456,867,250
06/02/2020	3,530	0.20 ▲	5.67	3,300	3,530	3,300	310,202	1,095,013,060
05/02/2020	3,300	0.00 ■■	0.00	3,270	3,400	3,170	128,541	424,185,300
04/02/2020	3,270	-0.10 ▼	-3.06	3,390	3,410	3,200	253,020	827,375,400
03/02/2020	3,390	-0.30 ▼	-8.85	3,640	3,560	3,390	443,289	1,502,749,710
02/02/2020	3,640	-0.30 ▼	-8.24	3,900	3,860	3,640	300,200	1,092,728,000
31/01/2020	3,640	-0.30 ▼	-8.24	3,900	3,860	3,640	300,200	1,092,728,000
30/01/2020	3,900	-0.10 ▼	-2.56	3,980	3,990	3,870	200,804	783,135,600
29/01/2020	3,980	0.10 ▲	2.51	3,920	4,020	3,950	111,118	442,249,640
28/01/2020	3,980	0.10 ▲	2.51	3,920	4,020	3,950	111,118	442,249,640
27/01/2020	3,980	0.10 ▲	2.51	3,920	4,020	3,950	111,118	442,249,640
26/01/2020	3,980	0.10 ▲	2.51	3,920	4,020	3,950	111,118	442,249,640
24/01/2020	3,980	0.10 ▲	2.51	3,920	4,020	3,950	111,118	442,249,640
23/01/2020	3,980	0.10 ▲	2.51	3,920	4,020	3,950	111,118	442,249,640
22/01/2020	3,980	0.10 ▲	2.51	3,920	4,020	3,950	111,118	442,249,640
21/01/2020	3,920	0.06 ▲	1.53	3,860	3,990	3,860	800,990	3,139,880,800
20/01/2020	3,860	-0.02 ▼	-0.52	3,880	3,880	3,840	470,690	1,816,863,400
17/01/2020	3,880	0.04 ▲	1.03	3,840	3,910	3,840	852,640	3,308,243,200
16/01/2020	3,840	-0.06 ▼	-1.56	3,900	3,950	3,780	1,950,740	7,490,841,600
15/01/2020	3,900	-0.04 ▼	-1.03	3,940	3,990	3,900	1,207,280	4,708,392,000
14/01/2020	3,990	-0.01 ▼	-0.25	4,000	4,030	3,980	239,570	955,884,300
13/01/2020	4,000	-0.10 ▼	-2.50	4,080	4,100	3,980	117,352	469,408,000
10/01/2020	4,080	0.00 ■■	0.00	4,100	4,110	4,030	100,954	411,892,320
09/01/2020	4,100	0.20 ▲	4.88	3,910	4,100	3,960	132,245	542,204,500
08/01/2020	3,910	-0.20 ▼	-5.12	4,110	4,080	3,910	256,673	1,003,591,430
07/01/2020	4,110	0.00 ■■	0.00	4,090	4,110	4,020	143,251	588,761,610
06/01/2020	4,090	-0.10 ▼	-2.44	4,150	4,150	4,030	145,414	594,743,260
03/01/2020	4,150	0.10 ▲	2.41	4,050	4,190	4,050	375,669	1,559,026,350
02/01/2020	4,050	0.10 ▲	2.47	3,980	4,050	3,960	110,139	446,062,950
31/12/2019	3,980	0.00 ■■	0.00	4,020	4,010	3,900	162,830	648,063,400
30/12/2019	4,020	0.00 ■■	0.00	4,050	4,080	3,980	130,109	523,038,180
28/12/2019	4,050	0.00 ■■	0.00	4,080	4,170	4,010	116,219	470,686,950
27/12/2019	4,050	0.00 ■■	0.00	4,080	4,170	4,010	116,219	470,686,950
26/12/2019	4,040	0.10 ▲	2.48	3,960	4,180	3,950	383,531	1,549,465,240
25/12/2019	3,960	0.00 ■■	0.00	4,010	4,010	3,960	93,847	371,634,120
24/12/2019	4,010	0.00 ■■	0.00	4,000	4,010	3,950	131,427	527,022,270
23/12/2019	4,000	0.00 ■■	0.00	3,960	4,030	3,930	168,408	673,632,000
20/12/2019	3,960	0.01 ▲	0.25	3,950	3,970	3,900	1,218,120	4,823,755,200
19/12/2019	3,950	-0.10 ▼	-2.53	4,040	4,020	3,910	64,946	256,536,700
18/12/2019	4,040	0.00 ■■	0.00	4,030	4,100	3,990	110,645	447,005,800
17/12/2019	4,030	0.10 ▲	2.48	3,960	4,100	3,950	283,748	1,143,504,440
16/12/2019	3,960	0.00 ■■	0.00	3,950	4,000	3,880	211,952	839,329,920
13/12/2019	3,950	0.00 ■■	0.00	3,970	4,040	3,900	161,588	638,272,600
12/12/2019	3,970	-0.10 ▼	-2.52	4,040	4,060	3,950	106,568	423,074,960
11/12/2019	4,040	0.10 ▲	2.48	3,900	4,040	3,910	269,369	1,088,250,760
10/12/2019	3,900	0.00 ■■	0.00	3,860	3,960	3,860	157,311	613,512,900
09/12/2019	3,860	0.10 ▲	2.59	3,720	3,910	3,720	154,646	596,933,560
07/12/2019	3,720	0.00 ■■	0.00	3,700	3,750	3,700	72,093	268,185,960
06/12/2019	3,720	0.00 ■■	0.00	3,700	3,750	3,700	72,093	268,185,960
05/12/2019	3,700	0.10 ▲	2.70	3,630	3,700	3,650	59,609	220,553,300
04/12/2019	3,630	0.00 ■■	0.00	3,610	3,640	3,590	96,562	350,520,060
03/12/2019	3,610	0.00 ■■	0.00	3,630	3,660	3,610	148,127	534,738,470
02/12/2019	3,630	-0.20 ▼	-5.51	3,850	3,890	3,620	385,237	1,398,410,310
29/11/2019	3,910	0.00 ■■	0.00	3,940	3,970	3,850	154,501	604,098,910
28/11/2019	3,940	0.00 ■■	0.00	3,960	3,980	3,940	61,898	243,878,120
27/11/2019	3,960	0.00 ■■	0.00	3,910	3,960	3,910	52,016	205,983,360
26/11/2019	3,910	0.00 ■■	0.00	3,900	3,990	3,880	82,133	321,140,030
25/11/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	205,152	800,092,800
23/11/2019	4,000	0.00 ■■	0.00	4,050	4,040	3,980	154,534	618,136,000
22/11/2019	4,000	0.00 ■■	0.00	4,050	4,040	3,980	154,534	618,136,000
21/11/2019	4,050	0.00 ■■	0.00	4,050	4,050	4,010	53,888	218,246,400
20/11/2019	4,050	0.00 ■■	0.00	4,100	4,120	4,030	80,898	327,636,900
19/11/2019	4,100	0.10 ▲	2.44	3,980	4,160	3,990	190,592	781,427,200
18/11/2019	3,980	0.00 ■■	0.00	4,010	4,050	3,980	130,742	520,353,160
15/11/2019	4,010	-0.10 ▼	-2.49	4,080	4,120	4,010	149,273	598,584,730
14/11/2019	4,080	0.00 ■■	0.00	4,070	4,100	4,060	140,479	573,154,320
13/11/2019	4,070	-0.10 ▼	-2.46	4,140	4,160	4,050	162,146	659,934,220
12/11/2019	4,140	0.00 ■■	0.00	4,170	4,180	4,140	93,861	388,584,540
11/11/2019	4,170	0.00 ■■	0.00	4,180	4,180	4,140	68,869	287,183,730
09/11/2019	4,180	0.00 ■■	0.00	4,150	4,190	4,130	83,867	350,564,060
08/11/2019	4,180	0.00 ■■	0.00	4,150	4,190	4,130	83,867	350,564,060
07/11/2019	4,150	0.00 ■■	0.00	4,150	4,210	4,140	100,644	417,672,600
06/11/2019	4,150	-0.10 ▼	-2.41	4,240	4,190	4,100	299,567	1,243,203,050
05/11/2019	4,240	0.00 ■■	0.00	4,290	4,310	4,240	82,479	349,710,960
04/11/2019	4,230	0.00 ■■	0.00	4,220	4,280	4,220	88,533	374,494,590
01/11/2019	4,230	0.00 ■■	0.00	4,220	4,280	4,220	88,533	374,494,590
31/10/2019	4,220	-0.10 ▼	-2.37	4,290	4,290	4,220	124,144	523,887,680
30/10/2019	4,290	0.00 ■■	0.00	4,300	4,320	4,260	102,771	440,887,590
29/10/2019	4,300	-0.10 ▼	-2.33	4,360	4,400	4,290	190,910	820,913,000
28/10/2019	4,360	0.00 ■■	0.00	4,360	4,430	4,330	148,823	648,868,280
25/10/2019	4,360	-0.10 ▼	-2.29	4,430	4,430	4,360	134,887	588,107,320
24/10/2019	4,430	0.10 ▲	2.26	4,370	4,440	4,380	76,167	337,419,810
23/10/2019	4,370	-0.10 ▼	-2.29	4,460	4,500	4,370	87,029	380,316,730
22/10/2019	4,460	0.20 ▲	4.48	4,280	4,540	4,280	215,792	962,432,320
21/10/2019	4,280	-0.10 ▼	-2.34	4,340	4,340	4,280	94,896	406,154,880
18/10/2019	4,340	0.00 ■■	0.00	4,290	4,410	4,290	169,860	737,192,400
17/10/2019	4,290	0.10 ▲	2.33	4,160	4,350	4,140	190,308	816,421,320
16/10/2019	4,160	-0.10 ▼	-2.40	4,300	4,300	4,160	337,600	1,404,416,000
15/10/2019	4,300	-0.10 ▼	-2.33	4,390	4,430	4,300	279,461	1,201,682,300
14/10/2019	4,390	-0.10 ▼	-2.28	4,460	4,460	4,390	279,153	1,225,481,670
11/10/2019	4,460	0.00 ■■	0.00	4,460	4,480	4,450	73,508	327,845,680
10/10/2019	4,460	0.00 ■■	0.00	4,480	4,490	4,450	116,333	518,845,180
09/10/2019	4,480	0.00 ■■	0.00	4,480	4,490	4,450	128,954	577,713,920
08/10/2019	4,480	0.00 ■■	0.00	4,500	4,510	4,470	105,892	474,396,160
07/10/2019	4,500	-0.10 ▼	-2.22	4,570	4,550	4,490	112,367	505,651,500
04/10/2019	4,570	-0.10 ▼	-2.19	4,640	4,640	4,550	98,753	451,301,210
03/10/2019	4,640	0.00 ■■	0.00	4,620	4,700	4,580	100,185	464,858,400
02/10/2019	4,620	0.10 ▲	2.16	4,550	4,760	4,610	343,716	1,587,967,920
01/10/2019	4,550	0.10 ▲	2.20	4,490	4,550	4,480	112,217	510,587,350
30/09/2019	4,490	0.00 ■■	0.00	4,500	4,530	4,480	143,693	645,181,570
27/09/2019	4,500	0.00 ■■	0.00	4,530	4,550	4,500	94,732	426,294,000
26/09/2019	4,530	0.00 ■■	0.00	4,500	4,560	4,480	62,062	281,140,860
25/09/2019	4,500	-0.10 ▼	-2.22	4,560	4,600	4,500	92,913	418,108,500
24/09/2019	4,560	0.10 ▲	2.19	4,470	4,690	4,470	221,496	1,010,021,760
23/09/2019	4,470	0.00 ■■	0.00	4,460	4,530	4,460	88,470	395,460,900
20/09/2019	4,460	-0.10 ▼	-2.24	4,520	4,530	4,460	200,712	895,175,520
19/09/2019	4,520	0.00 ■■	0.00	4,540	4,570	4,500	86,641	391,617,320
18/09/2019	4,540	0.00 ■■	0.00	4,490	4,600	4,500	131,140	595,375,600
17/09/2019	4,490	-0.10 ▼	-2.23	4,600	4,600	4,490	348,899	1,566,556,510
16/09/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,590	271,817	1,250,358,200
13/09/2019	4,700	-0.10 ▼	-2.13	4,790	4,790	4,700	112,436	528,449,200
12/09/2019	4,790	0.00 ■■	0.00	4,760	4,800	4,710	121,565	582,296,350
11/09/2019	4,760	0.00 ■■	0.00	4,770	4,850	4,760	76,073	362,107,480
10/09/2019	4,830	0.04 ▲	0.83	4,790	4,870	4,770	677,020	3,270,006,600
09/09/2019	4,790	0.00 ■■	0.00	4,770	4,840	4,780	96,257	461,071,030
06/09/2019	4,770	0.00 ■■	0.00	4,810	4,850	4,770	142,438	679,429,260
05/09/2019	4,810	0.00 ■■	0.00	4,830	4,850	4,810	92,155	443,265,550
04/09/2019	4,830	0.00 ■■	0.00	4,810	4,830	4,790	140,197	677,151,510
03/09/2019	4,810	-0.10 ▼	-2.08	4,860	4,860	4,810	142,990	687,781,900
30/08/2019	4,860	0.00 ■■	0.00	4,820	4,910	4,820	134,499	653,665,140
29/08/2019	4,820	0.00 ■■	0.00	4,800	4,850	4,810	108,584	523,374,880
28/08/2019	4,800	0.00 ■■	0.00	4,810	4,840	4,800	108,556	521,068,800
27/08/2019	4,810	0.00 ■■	0.00	4,810	4,860	4,800	130,647	628,412,070
26/08/2019	4,810	-0.10 ▼	-2.08	4,900	4,850	4,780	142,813	686,930,530
23/08/2019	4,900	0.00 ■■	0.00	4,880	4,900	4,780	202,239	990,971,100
22/08/2019	4,880	0.00 ■■	0.00	4,880	4,920	4,870	116,610	569,056,800
21/08/2019	4,880	0.00 ■■	0.00	4,880	4,940	4,870	81,614	398,276,320
20/08/2019	4,880	0.10 ▲	2.05	4,790	4,880	4,800	175,318	855,551,840
19/08/2019	4,800	-0.10 ▼	-2.08	4,900	4,950	4,700	357,043	1,713,806,400
16/08/2019	4,900	0.00 ■■	0.00	4,920	4,940	4,900	177,055	867,569,500
15/08/2019	4,920	-0.10 ▼	-2.03	5,000	4,960	4,900	230,871	1,135,885,320
14/08/2019	5,000	0.00 ■■	0.00	4,980	5,090	5,000	188,622	943,110,000
13/08/2019	4,980	-0.10 ▼	-2.01	5,050	5,050	4,980	220,878	1,099,972,440
12/08/2019	5,050	0.00 ■■	0.00	5,050	5,130	5,040	154,427	779,856,350
09/08/2019	5,050	0.00 ■■	0.00	5,010	5,060	5,010	186,030	939,451,500
08/08/2019	5,010	0.00 ■■	0.00	5,000	5,050	4,960	148,475	743,859,750
07/08/2019	5,000	0.00 ■■	0.00	5,020	5,070	4,980	134,333	671,665,000
06/08/2019	5,020	0.00 ■■	0.00	5,050	5,150	4,850	291,724	1,464,454,480
05/08/2019	5,050	0.20 ▲	3.96	4,820	5,070	4,660	530,349	2,678,262,450
02/08/2019	4,820	-0.10 ▼	-2.07	4,950	4,910	4,800	455,664	2,196,300,480
01/08/2019	4,950	-0.10 ▼	-2.02	5,080	5,110	4,950	421,226	2,085,068,700
31/07/2019	5,080	-0.20 ▼	-3.94	5,230	5,170	5,060	357,441	1,815,800,280
30/07/2019	5,230	0.20 ▲	3.82	5,080	5,280	5,040	565,612	2,958,150,760
29/07/2019	5,080	-0.10 ▼	-1.97	5,140	5,150	5,080	179,248	910,579,840
26/07/2019	5,140	-0.10 ▼	-1.95	5,210	5,230	5,120	201,580	1,036,121,200
25/07/2019	5,210	0.00 ■■	0.00	5,240	5,260	5,150	238,391	1,242,017,110
24/07/2019	5,240	0.00 ■■	0.00	5,260	5,310	5,190	188,571	988,112,040
23/07/2019	5,260	0.00 ■■	0.00	5,300	5,350	5,260	161,993	852,083,180
22/07/2019	5,300	0.00 ■■	0.00	5,280	5,340	5,170	306,178	1,622,743,400
19/07/2019	5,280	-0.10 ▼	-1.89	5,380	5,400	5,220	300,780	1,588,118,400
18/07/2019	5,380	0.00 ■■	0.00	5,350	5,420	5,330	171,360	921,916,800
17/07/2019	5,350	0.00 ■■	0.00	5,310	5,380	5,310	163,046	872,296,100
16/07/2019	5,310	-0.10 ▼	-1.88	5,400	5,490	5,300	575,848	3,057,752,880
15/07/2019	5,400	-0.20 ▼	-3.70	5,600	5,610	5,400	615,700	3,324,780,000
12/07/2019	5,600	-0.10 ▼	-1.79	5,700	5,720	5,600	346,957	1,942,959,200
11/07/2019	5,700	0.10 ▲	1.75	5,620	5,750	5,570	509,872	2,906,270,400
10/07/2019	5,620	0.00 ■■	0.00	5,610	5,670	5,530	330,379	1,856,729,980
09/07/2019	5,610	0.10 ▲	1.78	5,490	5,680	5,500	795,360	4,461,969,600
08/07/2019	5,490	0.10 ▲	1.82	5,430	5,580	5,400	654,889	3,595,340,610
05/07/2019	5,430	0.00 ■■	0.00	5,470	5,500	5,430	208,249	1,130,792,070
04/07/2019	5,470	0.00 ■■	0.00	5,420	5,600	5,440	720,083	3,938,854,010
03/07/2019	5,420	0.10 ▲	1.85	5,330	5,440	5,310	489,120	2,651,030,400
02/07/2019	5,330	0.00 ■■	0.00	5,320	5,350	5,300	153,780	819,647,400
01/07/2019	5,320	0.00 ■■	0.00	5,350	5,450	5,320	358,599	1,907,746,680
28/06/2019	5,350	0.10 ▲	1.87	5,240	5,390	5,160	374,909	2,005,763,150
27/06/2019	5,240	-0.10 ▼	-1.91	5,300	5,330	5,210	338,168	1,772,000,320
26/06/2019	5,300	0.00 ■■	0.00	5,290	5,360	5,280	513,161	2,719,753,300
25/06/2019	5,290	0.20 ▲	3.78	5,110	5,360	5,140	685,670	3,627,194,300
24/06/2019	5,110	0.00 ■■	0.00	5,090	5,210	5,070	232,845	1,189,837,950
21/06/2019	5,090	0.00 ■■	0.00	5,130	5,140	5,060	135,171	688,020,390
20/06/2019	5,130	0.00 ■■	0.00	5,150	5,210	5,130	192,622	988,150,860
19/06/2019	5,150	0.20 ▲	3.88	4,970	5,250	4,990	574,056	2,956,388,400
18/06/2019	4,970	0.00 ■■	0.00	5,000	5,010	4,950	65,868	327,363,960
17/06/2019	5,000	0.00 ■■	0.00	4,970	5,000	4,930	172,765	863,825,000
16/06/2019	4,970	0.00 ■■	0.00	4,970	5,010	4,950	59,998	298,190,060
14/06/2019	4,970	0.00 ■■	0.00	4,970	5,010	4,950	59,998	298,190,060
13/06/2019	4,970	0.00 ■■	0.00	4,950	5,040	4,920	134,683	669,374,510
11/06/2019	4,990	0.00 ■■	0.00	5,010	5,080	4,990	111,678	557,273,220
10/06/2019	5,010	0.00 ■■	0.00	4,980	5,060	4,980	70,829	354,853,290
09/06/2019	4,980	0.10 ▲	2.01	4,910	4,980	4,920	93,288	464,574,240
07/06/2019	4,980	0.10 ▲	2.01	4,910	4,980	4,920	93,288	464,574,240
06/06/2019	4,910	0.00 ■■	0.00	4,940	4,980	4,910	82,567	405,403,970
05/06/2019	4,940	0.00 ■■	0.00	4,900	4,980	4,900	126,210	623,477,400
04/06/2019	4,900	-0.10 ▼	-2.04	5,020	5,050	4,900	196,549	963,090,100
03/06/2019	5,020	-0.10 ▼	-1.99	5,070	5,070	5,000	284,813	1,429,761,260
02/06/2019	5,070	0.00 ■■	0.00	5,100	5,100	5,050	178,200	903,474,000
31/05/2019	5,070	0.00 ■■	0.00	5,100	5,100	5,050	178,200	903,474,000
30/05/2019	5,100	0.00 ■■	0.00	5,120	5,160	5,100	154,634	788,633,400
29/05/2019	5,120	0.00 ■■	0.00	5,160	5,170	5,110	142,387	729,021,440
28/05/2019	5,160	0.00 ■■	0.00	5,160	5,210	5,150	130,314	672,420,240
27/05/2019	5,160	0.00 ■■	0.00	5,160	5,180	5,130	153,314	791,100,240
26/05/2019	5,160	0.00 ■■	0.00	5,160	5,190	5,150	253,463	1,307,869,080
24/05/2019	5,160	0.00 ■■	0.00	5,160	5,190	5,150	253,463	1,307,869,080
23/05/2019	5,160	0.00 ■■	0.00	5,160	5,240	5,160	114,114	588,828,240
22/05/2019	5,160	0.00 ■■	0.00	5,150	5,230	5,150	327,653	1,690,689,480
21/05/2019	5,150	0.00 ■■	0.00	5,160	5,190	5,150	178,621	919,898,150
20/05/2019	5,160	0.00 ■■	0.00	5,200	5,200	5,130	299,201	1,543,877,160
19/05/2019	5,200	-0.10 ▼	-1.92	5,300	5,340	5,200	146,273	760,619,600
17/05/2019	5,200	-0.10 ▼	-1.92	5,300	5,340	5,200	146,273	760,619,600
16/05/2019	5,300	0.20 ▲	3.77	5,140	5,350	5,160	323,362	1,713,818,600
15/05/2019	5,140	0.00 ■■	0.00	5,090	5,160	5,090	141,131	725,413,340
14/05/2019	5,090	0.00 ■■	0.00	5,100	5,150	5,090	134,453	684,365,770
13/05/2019	5,100	0.00 ■■	0.00	5,090	5,190	5,060	162,269	827,571,900
12/05/2019	5,090	0.00 ■■	0.00	5,060	5,180	5,040	141,440	719,929,600
10/05/2019	5,090	0.00 ■■	0.00	5,060	5,180	5,040	141,440	719,929,600
09/05/2019	5,060	-0.10 ▼	-1.98	5,110	5,160	5,060	140,002	708,410,120
08/05/2019	5,110	-0.10 ▼	-1.96	5,180	5,180	5,110	163,966	837,866,260
07/05/2019	5,180	0.00 ■■	0.00	5,170	5,230	5,160	131,973	683,620,140
06/05/2019	5,170	-0.10 ▼	-1.93	5,280	5,250	5,140	387,928	2,005,587,760
05/05/2019	5,280	-0.10 ▼	-1.89	5,370	5,360	5,270	278,007	1,467,876,960
03/05/2019	5,280	-0.10 ▼	-1.89	5,370	5,360	5,270	278,007	1,467,876,960
02/05/2019	5,370	-0.10 ▼	-1.86	5,470	5,490	5,340	217,489	1,167,915,930
01/05/2019	5,470	-0.10 ▼	-1.83	5,550	5,560	5,420	348,755	1,907,689,850
30/04/2019	5,470	-0.10 ▼	-1.83	5,550	5,560	5,420	348,755	1,907,689,850
29/04/2019	5,470	-0.10 ▼	-1.83	5,550	5,560	5,420	348,755	1,907,689,850
28/04/2019	5,470	-0.10 ▼	-1.83	5,550	5,560	5,420	348,755	1,907,689,850
26/04/2019	5,470	-0.10 ▼	-1.83	5,550	5,560	5,420	348,755	1,907,689,850
25/04/2019	5,550	0.20 ▲	3.60	5,390	5,640	5,440	1,020,553	5,664,069,150
24/04/2019	5,390	0.10 ▲	1.86	5,300	5,420	5,300	428,233	2,308,175,870
23/04/2019	5,300	0.00 ■■	0.00	5,310	5,380	5,300	180,323	955,711,900
22/04/2019	5,310	0.00 ■■	0.00	5,300	5,360	5,230	276,628	1,468,894,680
21/04/2019	5,300	0.00 ■■	0.00	5,300	5,320	5,250	163,568	866,910,400
19/04/2019	5,300	0.00 ■■	0.00	5,300	5,320	5,250	163,568	866,910,400
18/04/2019	5,300	-0.10 ▼	-1.89	5,380	5,380	5,240	238,485	1,263,970,500
17/04/2019	5,380	0.10 ▲	1.86	5,290	5,600	5,360	488,171	2,626,359,980
16/04/2019	5,290	0.00 ■■	0.00	5,270	5,430	5,120	412,608	2,182,696,320
15/04/2019	5,270	0.00 ■■	0.00	5,220	5,290	5,220	219,488	1,156,701,760
12/04/2019	5,270	0.00 ■■	0.00	5,220	5,290	5,220	219,488	1,156,701,760
11/04/2019	5,220	0.00 ■■	0.00	5,240	5,300	5,220	220,591	1,151,485,020
10/04/2019	5,240	-0.20 ▼	-3.82	5,410	5,400	5,240	437,228	2,291,074,720
09/04/2019	5,410	-0.10 ▼	-1.85	5,520	5,540	5,390	222,373	1,203,037,930
08/04/2019	5,520	0.10 ▲	1.81	5,420	5,570	5,400	427,660	2,360,683,200
05/04/2019	5,420	0.00 ■■	0.00	5,420	5,500	5,410	122,801	665,581,420
04/04/2019	5,420	0.00 ■■	0.00	5,390	5,490	5,390	183,037	992,060,540
03/04/2019	5,390	-0.10 ▼	-1.86	5,440	5,450	5,340	195,024	1,051,179,360
02/04/2019	5,440	0.00 ■■	0.00	5,460	5,530	5,440	264,651	1,439,701,440
01/04/2019	5,460	-0.10 ▼	-1.83	5,560	5,600	5,440	344,640	1,881,734,400
31/03/2019	5,150	0.10 ▲	1.94	5,050	5,150	4,950	3,408,190	17,552,178,500
29/03/2019	5,560	0.00 ■■	0.00	5,560	5,600	5,480	344,568	1,915,798,080
28/03/2019	5,560	-0.10 ▼	-1.80	5,610	5,730	5,400	413,977	2,301,712,120
27/03/2019	5,610	-0.30 ▼	-5.35	5,870	5,880	5,610	492,416	2,762,453,760
26/03/2019	5,870	0.30 ▲	5.11	5,610	6,000	5,800	1,456,606	8,550,277,220
25/03/2019	5,610	0.40 ▲	7.13	5,250	5,610	5,370	384,947	2,159,552,670
22/03/2019	5,250	0.00 ■■	0.00	5,200	5,310	5,210	276,980	1,454,145,000
21/03/2019	5,200	-0.30 ▼	-5.77	5,520	5,570	5,200	543,197	2,824,624,400
20/03/2019	5,520	0.00 ■■	0.00	5,550	5,600	5,480	251,143	1,386,309,360
19/03/2019	5,550	0.00 ■■	0.00	5,540	5,640	5,540	545,445	3,027,219,750
18/03/2019	5,540	-0.20 ▼	-3.61	5,770	5,800	5,510	758,555	4,202,394,700
15/03/2019	5,770	-0.10 ▼	-1.73	5,840	5,850	5,770	360,093	2,077,736,610
14/03/2019	5,840	0.00 ■■	0.00	5,800	6,000	5,760	440,941	2,575,095,440
13/03/2019	5,800	0.00 ■■	0.00	5,800	5,920	5,800	406,099	2,355,374,200
12/03/2019	5,800	0.00 ■■	0.00	5,760	5,900	5,730	485,362	2,815,099,600
11/03/2019	5,760	-0.10 ▼	-1.74	5,870	5,920	5,720	431,187	2,483,637,120
08/03/2019	5,870	-0.20 ▼	-3.41	6,070	6,030	5,840	664,481	3,900,503,470
07/03/2019	6,070	-0.10 ▼	-1.65	6,150	6,160	6,060	513,997	3,119,961,790
06/03/2019	6,150	0.10 ▲	1.63	6,080	6,200	6,000	698,404	4,295,184,600
05/03/2019	6,080	0.00 ■■	0.00	6,040	6,290	6,030	1,144,982	6,961,490,560
04/03/2019	6,040	0.40 ▲	6.62	5,650	6,040	5,680	1,353,277	8,173,793,080
01/03/2019	5,650	0.10 ▲	1.77	5,520	5,650	5,520	542,077	3,062,735,050
28/02/2019	5,520	-0.20 ▼	-3.62	5,690	5,740	5,500	687,675	3,795,966,000
27/02/2019	5,690	0.00 ■■	0.00	5,660	5,790	5,670	365,183	2,077,891,270
26/02/2019	5,660	0.20 ▲	3.53	5,500	5,840	5,500	1,285,619	7,276,603,540
25/02/2019	5,500	0.00 ■■	0.00	5,490	5,590	5,490	472,332	2,597,826,000
22/02/2019	5,490	0.10 ▲	1.82	5,410	5,620	5,380	554,008	3,041,503,920
21/02/2019	5,410	0.10 ▲	1.85	5,330	5,520	5,350	510,341	2,760,944,810
20/02/2019	5,330	-0.10 ▼	-1.88	5,440	5,480	5,320	526,025	2,803,713,250
19/02/2019	5,440	0.00 ■■	0.00	5,440	5,660	5,400	1,055,179	5,740,173,760
18/02/2019	5,440	0.30 ▲	5.51	5,170	5,520	5,180	923,627	5,024,530,880
15/02/2019	5,170	0.00 ■■	0.00	5,200	5,290	5,160	397,772	2,056,481,240
14/02/2019	5,200	-0.10 ▼	-1.92	5,320	5,340	5,180	407,358	2,118,261,600
13/02/2019	5,320	0.00 ■■	0.00	5,300	5,430	5,300	521,935	2,776,694,200
12/02/2019	5,300	0.30 ▲	5.66	4,960	5,300	4,970	1,127,051	5,973,370,300
11/02/2019	4,960	0.00 ■■	0.00	5,000	5,040	4,960	97,438	483,292,480
01/02/2019	5,000	0.00 ■■	0.00	5,000	5,020	4,890	174,001	870,005,000
31/01/2019	5,000	0.00 ■■	0.00	5,000	5,100	4,950	218,182	1,090,910,000
30/01/2019	5,000	0.10 ▲	2.00	4,930	5,010	4,930	141,006	705,030,000
29/01/2019	4,930	-0.10 ▼	-2.03	5,000	5,020	4,920	175,818	866,782,740
28/01/2019	5,000	0.00 ■■	0.00	5,000	5,020	4,980	100,297	501,485,000
25/01/2019	5,000	0.00 ■■	0.00	4,990	5,040	4,980	187,166	935,830,000
24/01/2019	4,990	0.00 ■■	0.00	5,000	5,030	4,980	179,365,000	895,031,350,000
23/01/2019	5,000	0.00 ■■	0.00	4,980	5,080	4,960	164,820,000	824,100,000,000
22/01/2019	4,980	0.00 ■■	0.00	4,950	5,040	4,970	241,911,000	1,204,716,780,000
21/01/2019	4,950	-0.04 ▼	-0.81	4,990	5,030	4,920	1,519,210	7,520,089,500
18/01/2019	4,990	-0.04 ▼	-0.80	5,030	5,080	4,990	1,414,810	7,059,901,900
17/01/2019	5,030	-0.08 ▼	-1.59	5,110	5,110	5,020	1,620,310	8,150,159,300
16/01/2019	5,110	0.04 ▲	0.78	5,070	5,130	5,020	2,730,810	13,954,439,100
15/01/2019	5,070	0.02 ▲	0.39	5,070	5,140	5,050	2,004,640	10,163,524,800
14/01/2019	5,070	-0.01 ▼	-0.20	5,080	5,250	5,070	2,763,840	14,012,668,800
11/01/2019	5,080	0.22 ▲	4.33	4,860	5,160	5,000	4,895,270	24,867,971,600
10/01/2019	4,860	0.15 ▲	3.09	4,710	4,880	4,680	3,041,210	14,780,280,600
09/01/2019	4,710	-0.04 ▼	-0.85	4,750	4,810	4,710	1,488,490	7,010,787,900
08/01/2019	4,750	0.09 ▲	1.89	4,660	4,750	4,650	1,421,580	6,752,505,000
07/01/2019	4,660	0.01 ▲	0.21	4,660	4,800	4,660	1,098,030	5,116,819,800
04/01/2019	4,660	-0.02 ▼	-0.43	4,680	4,690	4,570	1,512,050	7,046,153,000
03/01/2019	4,680	-0.10 ▼	-2.14	4,780	4,800	4,600	2,617,730	12,250,976,400
02/01/2019	4,780	-0.10 ▼	-2.09	4,880	4,910	4,780	1,741,470	8,324,226,600
30/12/2018	4,880	-0.06 ▼	-1.23	4,940	4,970	4,870	1,172,670	5,722,629,600
28/12/2018	4,880	-0.06 ▼	-1.23	4,940	4,970	4,870	1,172,670	5,722,629,600
27/12/2018	4,940	0.06 ▲	1.21	4,880	5,000	4,930	793,690	3,920,828,600
26/12/2018	4,880	0.02 ▲	0.41	4,880	4,970	4,870	1,741,650	8,499,252,000
25/12/2018	4,880	-0.17 ▼	-3.48	5,050	5,050	4,870	3,258,130	15,899,674,400
24/12/2018	5,050	-0.05 ▼	-0.99	5,050	5,100	4,900	3,160,320	15,959,616,000
21/12/2018	5,050	-0.04 ▼	-0.79	5,090	5,100	5,030	1,973,350	9,965,417,500
20/12/2018	5,090	-0.10 ▼	-1.96	5,190	5,160	5,080	1,075,390	5,473,735,100
19/12/2018	5,190	-0.01 ▼	-0.19	5,200	5,200	5,080	1,148,090	5,958,587,100
18/12/2018	5,200	0.10 ▲	1.92	5,100	5,200	5,000	3,258,080	16,942,016,000
17/12/2018	5,100	-0.08 ▼	-1.57	5,180	5,220	5,100	2,016,740	10,285,374,000
16/12/2018	5,180	-0.02 ▼	-0.39	5,200	5,200	5,150	2,642,710	13,689,237,800
14/12/2018	5,180	-0.02 ▼	-0.39	5,200	5,200	5,150	2,642,710	13,689,237,800
13/12/2018	5,200	0.01 ▲	0.19	5,190	5,230	5,160	2,248,750	11,693,500,000
12/12/2018	5,190	0.02 ▲	0.39	5,170	5,210	5,150	2,683,980	13,929,856,200
11/12/2018	5,170	-0.01 ▼	-0.19	5,180	5,210	5,150	1,548,840	8,007,502,800
10/12/2018	5,180	-0.02 ▼	-0.39	5,200	5,250	5,180	1,844,710	9,555,597,800
09/12/2018	5,200	0.03 ▲	0.58	5,170	5,260	5,160	2,190,500	11,390,600,000
07/12/2018	5,200	0.03 ▲	0.58	5,170	5,260	5,160	2,190,500	11,390,600,000
06/12/2018	5,170	-0.01 ▼	-0.19	5,180	5,210	5,150	1,091,900	5,645,123,000
05/12/2018	5,180	-0.07 ▼	-1.35	5,250	5,230	5,150	1,587,360	8,222,524,800
04/12/2018	5,250	0.10 ▲	1.90	5,150	5,250	5,130	4,295,140	22,549,485,000
03/12/2018	5,150	0.03 ▲	0.58	5,150	5,240	5,150	3,156,890	16,257,983,500
30/11/2018	5,150	0.10 ▲	1.94	5,050	5,150	4,950	3,408,190	17,552,178,500
29/11/2018	5,050	-0.12 ▼	-2.38	5,170	5,220	5,050	2,800,720	14,143,636,000
28/11/2018	5,170	-0.04 ▼	-0.77	5,210	5,250	5,150	1,031,260	5,331,614,200
27/11/2018	5,210	-0.04 ▼	-0.77	5,250	5,340	5,200	1,322,960	6,892,621,600
26/11/2018	5,250	0.01 ▲	0.19	5,250	5,310	5,250	1,328,270	6,973,417,500
25/11/2018	5,250	-0.24 ▼	-4.57	5,490	5,550	5,250	1,845,400	9,688,350,000
23/11/2018	5,250	-0.24 ▼	-4.57	5,490	5,550	5,250	1,845,400	9,688,350,000
22/11/2018	5,490	-0.06 ▼	-1.09	5,550	5,550	5,430	1,874,390	10,290,401,100
21/11/2018	5,550	-0.04 ▼	-0.72	5,550	5,550	5,450	1,954,310	10,846,420,500
20/11/2018	5,550	-0.05 ▼	-0.90	5,600	5,640	5,510	3,085,180	17,122,749,000
19/11/2018	5,600	0.01 ▲	0.18	5,590	5,600	5,500	2,018,160	11,301,696,000
16/11/2018	5,590	0.10 ▲	1.79	5,490	5,620	5,430	4,789,180	26,771,516,200
15/11/2018	5,490	0.09 ▲	1.64	5,400	5,490	5,360	3,652,880	20,054,311,200
14/11/2018	5,400	-0.01 ▼	-0.19	5,400	5,500	5,340	2,882,690	15,566,526,000
13/11/2018	5,400	-0.09 ▼	-1.67	5,490	5,500	5,350	2,696,200	14,559,480,000
12/11/2018	5,490	0.05 ▲	0.91	5,440	5,600	5,290	2,859,970	15,701,235,300
09/11/2018	5,440	-0.02 ▼	-0.37	5,460	5,650	5,380	4,992,590	27,159,689,600
08/11/2018	5,460	0.21 ▲	3.85	5,250	5,460	5,280	5,303,150	28,955,199,000
07/11/2018	5,250	0.03 ▲	0.57	5,220	5,250	5,180	2,603,320	13,667,430,000
06/11/2018	5,220	0.02 ▲	0.38	5,200	5,270	5,210	2,252,030	11,755,596,600
05/11/2018	5,200	0.01 ▲	0.19	5,190	5,280	5,140	2,491,640	12,956,528,000
04/11/2018	5,190	0.11 ▲	2.12	5,080	5,340	5,090	3,060,550	15,884,254,500
02/11/2018	5,190	0.11 ▲	2.12	5,080	5,340	5,090	3,060,550	15,884,254,500
01/11/2018	5,080	-0.03 ▼	-0.59	5,080	5,180	5,050	2,863,630	14,547,240,400
31/10/2018	5,080	0.13 ▲	2.56	4,950	5,200	5,080	3,359,340	17,065,447,200
30/10/2018	4,950	0.19 ▲	3.84	4,760	4,990	4,760	3,172,980	15,706,251,000
29/10/2018	4,760	0.01 ▲	0.21	4,750	4,800	4,720	2,639,890	12,565,876,400
28/10/2018	4,750	-0.15 ▼	-3.16	4,900	5,050	4,750	2,573,390	12,223,602,500
26/10/2018	4,750	-0.15 ▼	-3.16	4,900	5,050	4,750	2,573,390	12,223,602,500
25/10/2018	4,900	-0.10 ▼	-2.04	5,000	4,950	4,700	4,694,400	23,002,560,000
24/10/2018	5,000	-0.05 ▼	-1.00	5,050	5,090	5,000	3,624,420	18,122,100,000
23/10/2018	5,050	-0.17 ▼	-3.37	5,220	5,220	5,020	2,489,510	12,572,025,500
22/10/2018	5,220	-0.06 ▼	-1.15	5,280	5,320	5,190	1,575,930	8,226,354,600
21/10/2018	5,280	0.18 ▲	3.41	5,100	5,350	5,000	5,114,420	27,004,137,600
19/10/2018	5,280	0.18 ▲	3.41	5,100	5,350	5,000	5,114,420	27,004,137,600
18/10/2018	5,100	-0.07 ▼	-1.37	5,170	5,180	5,080	1,551,570	7,913,007,000
17/10/2018	5,170	-0.08 ▼	-1.55	5,250	5,320	5,050	4,971,490	25,702,603,300
16/10/2018	5,250	0.04 ▲	0.76	5,210	5,280	5,150	1,663,380	8,732,745,000
15/10/2018	5,210	-0.12 ▼	-2.30	5,330	5,390	5,210	1,851,860	9,648,190,600
14/10/2018	5,330	0.12 ▲	2.25	5,210	5,330	5,110	4,512,890	24,053,703,700
12/10/2018	5,330	0.12 ▲	2.25	5,210	5,330	5,110	4,512,890	24,053,703,700
11/10/2018	5,210	-0.39 ▼	-7.49	5,600	5,600	5,210	9,300,530	48,455,761,300
10/10/2018	5,600	-0.05 ▼	-0.89	5,650	5,790	5,600	3,491,660	19,553,296,000
09/10/2018	5,650	-0.17 ▼	-3.01	5,820	5,890	5,650	2,735,200	15,453,880,000
08/10/2018	5,820	-0.08 ▼	-1.37	5,900	5,930	5,800	3,607,220	20,994,020,400
07/10/2018	5,900	-0.09 ▼	-1.53	5,990	6,000	5,900	2,518,700	14,860,330,000
05/10/2018	5,900	-0.09 ▼	-1.53	5,990	6,000	5,900	2,518,700	14,860,330,000
04/10/2018	5,990	0.02 ▲	0.33	5,970	6,040	5,950	2,254,610	13,505,113,900
03/10/2018	5,970	-0.02 ▼	-0.34	5,990	6,040	5,960	2,913,190	17,391,744,300
02/10/2018	5,990	-0.07 ▼	-1.17	6,060	6,120	5,980	5,229,420	31,324,225,800
01/10/2018	6,060	-0.07 ▼	-1.16	6,130	6,190	6,040	4,112,790	24,923,507,400
30/09/2018	6,130	-0.03 ▼	-0.49	6,160	6,230	6,110	3,441,940	21,099,092,200
28/09/2018	6,130	-0.03 ▼	-0.49	6,160	6,230	6,110	3,441,940	21,099,092,200
27/09/2018	6,160	0.01 ▲	0.16	6,150	6,280	6,150	2,752,140	16,953,182,400
26/09/2018	6,150	0.09 ▲	1.46	6,060	6,310	6,030	6,890,940	42,379,281,000
25/09/2018	6,060	-0.04 ▼	-0.66	6,100	6,120	6,020	4,344,660	26,328,639,600
24/09/2018	6,100	0.02 ▲	0.33	6,100	6,150	6,090	3,440,890	20,989,429,000
21/09/2018	6,100	0.10 ▲	1.64	6,000	6,140	6,010	5,913,230	36,070,703,000
20/09/2018	6,000	0.02 ▲	0.33	5,980	6,030	5,960	3,092,040	18,552,240,000
19/09/2018	5,980	0.01 ▲	0.17	5,970	6,060	5,970	4,035,750	24,133,785,000
18/09/2018	5,970	0.01 ▲	0.17	5,960	6,070	5,870	4,001,940	23,891,581,800
17/09/2018	5,960	-0.15 ▼	-2.52	6,110	6,150	5,960	4,757,560	28,355,057,600
14/09/2018	6,110	-0.04 ▼	-0.65	6,150	6,190	6,040	2,887,910	17,645,130,100
13/09/2018	6,150	-0.03 ▼	-0.49	6,180	6,200	6,050	3,510,600	21,590,190,000
12/09/2018	6,180	-0.13 ▼	-2.10	6,310	6,490	6,100	6,996,030	43,235,465,400
11/09/2018	6,310	0.41 ▲	6.50	5,900	6,310	5,900	7,389,650	46,628,691,500
10/09/2018	5,900	0.01 ▲	0.17	5,890	6,000	5,830	4,653,370	27,454,883,000
07/09/2018	5,890	-0.20 ▼	-3.40	6,090	6,010	5,760	9,682,970	57,032,693,300
06/09/2018	6,090	-0.41 ▼	-6.73	6,500	6,540	6,090	10,330,170	62,910,735,300
05/09/2018	6,500	-0.10 ▼	-1.54	6,600	6,750	6,390	7,711,330	50,123,645,000
04/09/2018	6,600	-0.19 ▼	-2.88	6,790	6,910	6,600	7,995,180	52,768,188,000
03/09/2018	6,790	-0.10 ▼	-1.47	6,890	6,900	6,720	10,002,760	67,918,740,400
31/08/2018	6,790	-0.10 ▼	-1.47	6,890	6,900	6,720	10,002,760	67,918,740,400
30/08/2018	6,890	-0.10 ▼	-1.45	6,990	7,000	6,890	7,030,960	48,443,314,400
29/08/2018	6,990	0.09 ▲	1.29	6,900	7,080	6,790	7,492,060	52,369,499,400
28/08/2018	6,900	0.10 ▲	1.45	6,800	6,990	6,800	6,571,230	45,341,487,000
27/08/2018	6,800	-0.10 ▼	-1.47	6,900	7,000	6,800	8,318,820	56,567,976,000
24/08/2018	6,900	-0.10 ▼	-1.45	7,000	7,050	6,900	3,556,150	24,537,435,000
23/08/2018	7,000	-0.01 ▼	-0.14	7,010	7,060	6,890	5,624,050	39,368,350,000
22/08/2018	7,010	-0.12 ▼	-1.71	7,130	7,210	7,010	5,783,920	40,545,279,200
21/08/2018	7,130	0.01 ▲	0.14	7,120	7,210	7,040	6,324,580	45,094,255,400
20/08/2018	7,120	0.45 ▲	6.32	6,670	7,120	6,550	9,295,700	66,185,384,000
17/08/2018	6,670	-0.03 ▼	-0.45	6,700	6,850	6,660	4,974,400	33,179,248,000
16/08/2018	6,700	-0.30 ▼	-4.48	7,000	6,950	6,700	7,875,210	52,763,907,000
15/08/2018	7,000	-0.29 ▼	-4.14	7,290	7,200	6,970	10,771,700	75,401,900,000
14/08/2018	7,290	-0.11 ▼	-1.51	7,400	7,560	7,290	5,434,950	39,620,785,500
13/08/2018	7,400	-0.13 ▼	-1.76	7,530	7,580	7,350	5,029,940	37,221,556,000
10/08/2018	7,530	0.10 ▲	1.33	7,430	7,950	6,960	37,972,830	285,935,409,900
09/08/2018	7,430	0.48 ▲	6.46	6,950	7,430	7,430	2,864,590	21,283,903,700
08/08/2018	6,950	0.13 ▲	1.87	6,820	7,010	6,790	5,670,030	39,406,708,500
07/08/2018	6,820	-0.41 ▼	-6.01	7,230	7,250	6,820	7,197,920	49,089,814,400
06/08/2018	7,230	0.08 ▲	1.11	7,150	7,500	7,160	8,731,250	63,126,937,500
03/08/2018	7,150	0.25 ▲	3.50	6,900	7,310	6,900	12,072,510	86,318,446,500
02/08/2018	6,900	-0.20 ▼	-2.90	7,100	7,300	6,640	15,524,250	107,117,325,000
01/08/2018	7,100	-0.52 ▼	-7.32	7,620	7,790	7,090	12,631,610	89,684,431,000
31/07/2018	7,620	0.04 ▲	0.52	7,580	8,090	7,200	23,739,250	180,893,085,000
30/07/2018	7,580	0.49 ▲	6.46	7,090	7,580	7,420	7,081,450	53,677,391,000
29/07/2018	7,090	0.46 ▲	6.49	6,630	7,090	6,600	13,895,070	98,516,046,300
27/07/2018	7,090	0.46 ▲	6.49	6,630	7,090	6,600	13,895,070	98,516,046,300
26/07/2018	6,630	-0.49 ▼	-7.39	7,120	7,220	6,630	19,021,600	126,113,208,000
25/07/2018	7,120	0.04 ▲	0.56	7,080	7,490	6,850	19,471,070	138,634,018,400
24/07/2018	7,080	0.46 ▲	6.50	6,620	7,080	6,700	20,360,820	144,154,605,600
23/07/2018	6,620	0.43 ▲	6.50	6,190	6,620	5,900	23,396,090	154,882,115,800
22/07/2018	6,190	-0.07 ▼	-1.13	6,260	6,390	6,100	16,026,370	99,203,230,300
20/07/2018	6,190	-0.07 ▼	-1.13	6,260	6,390	6,100	16,026,370	99,203,230,300
19/07/2018	6,260	-0.07 ▼	-1.12	6,330	6,510	6,150	21,446,520	134,255,215,200
18/07/2018	6,330	0.40 ▲	6.32	5,930	6,340	5,720	18,139,320	114,821,895,600
17/07/2018	5,930	0.21 ▲	3.54	5,720	6,090	5,720	15,743,560	93,359,310,800
16/07/2018	5,720	0.37 ▲	6.47	5,350	5,720	5,500	8,964,990	51,279,742,800
15/07/2018	5,350	0.35 ▲	6.54	5,000	5,350	5,050	17,139,790	91,697,876,500
13/07/2018	5,350	0.35 ▲	6.54	5,000	5,350	5,050	17,139,790	91,697,876,500
12/07/2018	5,000	0.12 ▲	2.40	4,880	5,010	4,880	4,090,240	20,451,200,000
11/07/2018	4,880	-0.09 ▼	-1.84	4,970	5,000	4,880	7,714,060	37,644,612,800
10/07/2018	4,970	-0.03 ▼	-0.60	5,000	5,100	4,950	3,630,000	18,041,100,000
09/07/2018	5,000	-0.19 ▼	-3.80	5,190	5,250	5,000	4,422,720	22,113,600,000
08/07/2018	5,190	0.20 ▲	3.85	4,990	5,200	4,950	6,635,350	34,437,466,500
06/07/2018	5,190	0.20 ▲	3.85	4,990	5,200	4,950	6,635,350	34,437,466,500
05/07/2018	4,990	0.11 ▲	2.20	4,880	4,990	4,780	6,093,350	30,405,816,500
04/07/2018	4,880	-0.17 ▼	-3.48	5,050	5,100	4,720	3,555,000	17,348,400,000
03/07/2018	5,050	-0.15 ▼	-2.97	5,200	5,240	5,050	4,539,010	22,922,000,500
02/07/2018	5,200	-0.01 ▼	-0.19	5,210	5,280	5,050	5,790,960	30,112,992,000
01/07/2018	5,210	0.21 ▲	4.03	5,000	0	0	7,548,980	39,330,185,800
29/06/2018	5,210	0.21 ▲	4.03	5,000	5,260	4,950	7,548,980	39,330,185,800
28/06/2018	5,000	-0.13 ▼	-2.60	5,130	5,130	4,950	5,273,980	26,369,900,000
27/06/2018	5,130	0.06 ▲	1.17	5,070	5,330	5,080	7,087,940	36,361,132,200
26/06/2018	5,070	0.23 ▲	4.54	4,840	5,170	4,790	10,610,770	53,796,603,900
25/06/2018	4,840	0.14 ▲	2.89	4,700	4,930	4,750	5,101,510	24,691,308,400
22/06/2018	4,700	-0.07 ▼	-1.49	4,770	4,770	4,670	2,416,590	11,357,973,000
21/06/2018	4,770	-0.09 ▼	-1.89	4,770	4,790	4,610	3,302,240	15,751,684,800
20/06/2018	4,770	0.01 ▲	0.21	4,760	4,820	4,600	3,292,660	15,705,988,200
19/06/2018	4,760	-0.25 ▼	-5.25	5,010	4,880	4,660	7,873,170	37,476,289,200
18/06/2018	5,010	0.32 ▲	6.39	4,690	5,010	4,700	12,370,750	61,977,457,500
17/06/2018	4,690	0.04 ▲	0.85	4,650	4,800	4,650	16,533,880	77,543,897,200
15/06/2018	4,690	0.04 ▲	0.85	4,650	4,800	4,650	16,533,880	77,543,897,200
14/06/2018	4,650	0.16 ▲	3.44	4,490	4,790	4,460	14,898,000	69,275,700,000
13/06/2018	4,490	0.04 ▲	0.89	4,450	4,530	4,450	1,389,940	6,240,830,600
12/06/2018	4,450	-0.16 ▼	-3.60	4,610	4,610	4,390	3,830,410	17,045,324,500
11/06/2018	4,610	-0.18 ▼	-3.90	4,790	4,700	4,580	3,287,140	15,153,715,400
10/06/2018	4,790	0.01 ▲	0.21	4,780	4,800	4,720	1,467,790	7,030,714,100
08/06/2018	4,790	0.01 ▲	0.21	4,780	4,800	4,720	1,467,790	7,030,714,100
07/06/2018	4,780	0.12 ▲	2.51	4,660	4,860	4,700	3,912,270	18,700,650,600
06/06/2018	4,660	-0.07 ▼	-1.50	4,730	4,800	4,650	2,364,580	11,018,942,800
05/06/2018	4,730	0.11 ▲	2.33	4,620	4,750	4,630	3,107,450	14,698,238,500
04/06/2018	4,620	0.12 ▲	2.60	4,500	4,670	4,420	2,767,540	12,786,034,800
03/06/2018	4,500	0.04 ▲	0.89	4,460	4,580	4,420	1,952,340	8,785,530,000
01/06/2018	4,500	0.04 ▲	0.89	4,460	4,580	4,420	1,952,340	8,785,530,000
31/05/2018	4,460	0.03 ▲	0.67	4,430	4,490	4,400	2,427,920	10,828,523,200
30/05/2018	4,430	-0.06 ▼	-1.35	4,490	4,500	4,350	1,165,540	5,163,342,200
29/05/2018	4,490	0.07 ▲	1.56	4,420	4,670	4,270	3,186,630	14,307,968,700
28/05/2018	4,420	-0.33 ▼	-7.47	4,750	4,800	4,420	5,025,850	22,214,257,000
27/05/2018	4,750	-0.15 ▼	-3.16	4,900	4,940	4,750	1,956,510	9,293,422,500
25/05/2018	4,750	-0.15 ▼	-3.16	4,900	4,940	4,750	1,956,510	9,293,422,500
24/05/2018	4,900	-0.10 ▼	-2.04	5,000	5,090	4,870	1,772,280	8,684,172,000
23/05/2018	5,000	-0.05 ▼	-1.00	5,050	5,050	4,930	1,845,090	9,225,450,000
22/05/2018	5,050	-0.20 ▼	-3.96	5,250	5,250	4,990	3,180,810	16,063,090,500
21/05/2018	5,250	-0.01 ▼	-0.19	5,260	5,290	5,200	1,660,440	8,717,310,000
20/05/2018	5,260	0.01 ▲	0.19	5,250	5,330	5,250	3,172,610	16,687,928,600
18/05/2018	5,260	0.01 ▲	0.19	5,250	5,330	5,250	3,172,610	16,687,928,600
17/05/2018	5,250	0.05 ▲	0.95	5,200	5,300	5,200	2,472,810	12,982,252,500
16/05/2018	5,200	0.04 ▲	0.77	5,160	5,240	5,120	2,212,380	11,504,376,000
15/05/2018	5,160	0.02 ▲	0.39	5,140	5,190	5,110	1,858,270	9,588,673,200
14/05/2018	5,140	-0.06 ▼	-1.17	5,200	5,210	5,110	1,684,430	8,657,970,200
13/05/2018	5,200	0.10 ▲	1.92	5,100	5,200	5,050	2,105,050	10,946,260,000
11/05/2018	5,200	0.10 ▲	1.92	5,100	5,200	5,050	2,105,050	10,946,260,000
10/05/2018	5,100	-0.15 ▼	-2.94	5,250	5,270	5,100	1,965,540	10,024,254,000
09/05/2018	5,250	-0.03 ▼	-0.57	5,280	5,280	5,170	2,629,740	13,806,135,000
08/05/2018	5,280	0.08 ▲	1.52	5,200	5,400	5,200	2,750,770	14,524,065,600
07/05/2018	5,200	0.05 ▲	0.96	5,150	5,330	5,000	3,335,000	17,342,000,000
05/05/2018	5,150	0.33 ▲	6.41	4,820	5,150	5,060	10,094,560	51,986,984,000
04/05/2018	5,150	0.33 ▲	6.41	4,820	5,150	5,060	10,094,560	51,986,984,000
03/05/2018	4,820	-0.11 ▼	-2.28	4,930	4,980	4,770	3,949,130	19,034,806,600
02/05/2018	4,930	-0.37 ▼	-7.51	5,300	5,200	4,930	6,793,670	33,492,793,100
30/04/2018	5,300	-0.10 ▼	-1.89	5,400	5,450	5,090	4,734,660	25,093,698,000
27/04/2018	5,300	-0.10 ▼	-1.89	5,400	5,450	5,090	4,734,660	25,093,698,000
26/04/2018	5,400	0.02 ▲	0.37	5,400	5,690	5,400	3,775,820	20,389,428,000
25/04/2018	5,400	0.07 ▲	1.30	5,330	5,420	5,300	2,800,610	15,123,294,000
24/04/2018	5,400	0.07 ▲	1.30	5,330	5,420	5,300	2,800,610	15,123,294,000
23/04/2018	5,330	-0.18 ▼	-3.38	5,510	5,640	5,330	3,433,530	18,300,714,900
20/04/2018	5,510	0.02 ▲	0.36	5,490	5,650	5,410	1,892,260	10,426,352,600
19/04/2018	5,490	-0.18 ▼	-3.28	5,670	5,680	5,410	5,089,070	27,938,994,300
18/04/2018	5,670	-0.13 ▼	-2.29	5,800	5,850	5,670	4,945,260	28,039,624,200
13/04/2018	5,480	0.20 ▲	3.65	5,280	5,500	5,280	6,626,840	36,315,083,200
12/04/2018	5,280	-0.15 ▼	-2.84	5,430	5,450	5,200	8,267,630	43,653,086,400
11/04/2018	5,430	-0.32 ▼	-5.89	5,750	5,830	5,400	7,701,040	41,816,647,200
10/04/2018	5,750	-0.30 ▼	-5.22	6,050	6,140	5,750	9,786,860	56,274,445,000
09/04/2018	6,050	-0.14 ▼	-2.31	6,190	6,230	6,020	7,772,420	47,023,141,000
06/04/2018	6,190	-0.06 ▼	-0.97	6,250	6,330	6,190	7,068,740	43,755,500,600
05/04/2018	6,250	-0.05 ▼	-0.80	6,300	6,300	6,160	5,152,650	32,204,062,500
04/04/2018	6,300	-0.13 ▼	-2.06	6,430	6,430	6,270	5,497,020	34,631,226,000
03/04/2018	6,430	0.28 ▲	4.35	6,150	6,430	6,010	10,002,370	64,315,239,100
02/04/2018	6,150	-0.46 ▼	-7.48	6,610	6,340	6,150	22,763,820	139,997,493,000
30/03/2018	6,610	-0.09 ▼	-1.36	6,700	6,750	6,610	3,018,810	19,954,334,100
29/03/2018	6,700	0.02 ▲	0.30	6,700	6,810	6,690	1,812,350	12,142,745,000
28/03/2018	6,700	-0.12 ▼	-1.79	6,820	6,820	6,680	3,931,930	26,343,931,000
27/03/2018	6,820	-0.14 ▼	-2.05	6,960	7,050	6,780	4,874,720	33,245,590,400
26/03/2018	6,960	-0.04 ▼	-0.57	7,000	7,090	6,930	2,811,920	19,570,963,200
23/03/2018	7,000	-0.19 ▼	-2.71	7,190	7,160	6,900	5,952,530	41,667,710,000
22/03/2018	7,190	0.19 ▲	2.64	7,000	7,250	7,000	5,364,600	38,571,474,000
21/03/2018	7,000	0.10 ▲	1.43	6,940	7,190	6,930	3,292,350	23,046,450,000
20/03/2018	6,940	0.04 ▲	0.58	6,900	7,040	6,800	3,727,100	25,866,074,000
19/03/2018	6,900	-0.51 ▼	-7.39	7,280	7,280	6,780	15,828,850	109,219,065,000
16/03/2018	7,280	-0.13 ▼	-1.79	7,410	7,510	7,260	7,335,120	53,399,673,600
15/03/2018	7,410	0.03 ▲	0.40	7,410	7,590	7,400	8,259,570	61,203,413,700
14/03/2018	7,410	0.26 ▲	3.51	7,150	7,530	7,100	10,299,700	76,320,777,000
13/03/2018	7,150	0.06 ▲	0.84	7,090	7,180	6,990	6,561,530	46,914,939,500
12/03/2018	7,090	0.18 ▲	2.54	6,910	7,300	6,710	4,289,660	30,413,689,400
09/03/2018	7,080	0.17 ▲	2.40	6,910	7,300	6,710	9,803,250	69,407,010,000
08/03/2018	6,910	-0.08 ▼	-1.16	6,990	7,150	6,840	7,738,140	53,470,547,400
07/03/2018	6,990	0.23 ▲	3.29	6,760	7,200	6,880	11,548,820	80,726,251,800
06/03/2018	6,760	0.44 ▲	6.51	6,320	6,760	6,350	10,726,610	72,511,883,600
05/03/2018	6,320	0.03 ▲	0.47	6,290	6,480	6,270	8,483,800	53,617,616,000
02/03/2018	6,290	0.04 ▲	0.64	6,250	6,300	6,190	2,364,580	14,873,208,200
01/03/2018	6,250	0.03 ▲	0.48	6,220	6,360	6,200	3,635,910	22,724,437,500
28/02/2018	6,220	-0.18 ▼	-2.89	6,400	6,360	6,190	4,539,740	28,237,182,800
27/02/2018	6,400	0.20 ▲	3.13	6,200	6,400	6,200	4,544,550	29,085,120,000
26/02/2018	6,200	-0.15 ▼	-2.42	6,350	6,400	6,180	7,995,330	49,571,046,000
23/02/2018	6,350	0.05 ▲	0.79	6,300	6,400	6,280	4,558,720	28,947,872,000
22/02/2018	6,300	-0.22 ▼	-3.49	6,520	6,490	6,210	5,637,230	35,514,549,000
21/02/2018	6,520	0.02 ▲	0.31	6,500	6,700	6,450	6,366,520	41,509,710,400
14/02/2018	6,500	0.35 ▲	5.38	6,150	6,500	6,140	9,810,120	63,765,780,000
13/02/2018	6,500	0.35 ▲	5.38	6,150	6,500	6,140	9,810,120	63,765,780,000
12/02/2018	6,150	-0.35 ▼	-5.69	6,500	6,600	6,050	18,148,290	111,611,983,500
09/02/2018	6,500	-0.12 ▼	-1.85	6,620	6,600	6,160	12,440,370	80,862,405,000
08/02/2018	6,620	-0.49 ▼	-7.40	7,110	6,950	6,620	21,212,700	140,428,074,000
07/02/2018	7,110	-0.38 ▼	-5.34	7,490	7,330	7,020	5,008,000	35,606,880,000
06/02/2018	6,970	-0.52 ▼	-7.46	7,490	7,190	6,970	15,787,610	110,039,641,700
05/02/2018	7,490	-0.56 ▼	-7.48	8,050	8,010	7,490	15,654,040	117,248,759,600
02/02/2018	8,050	0.01 ▲	0.12	8,050	8,140	8,000	4,200,910	33,817,325,500
01/02/2018	8,050	-0.15 ▼	-1.86	8,200	8,300	8,050	7,922,570	63,776,688,500
31/01/2018	8,200	0.11 ▲	1.34	8,090	8,600	8,030	15,495,650	127,064,330,000
30/01/2018	8,090	-0.21 ▼	-2.60	8,300	8,300	8,000	13,747,520	111,217,436,800
29/01/2018	8,300	-0.10 ▼	-1.20	8,400	8,570	8,300	10,795,290	89,600,907,000
26/01/2018	8,400	-0.09 ▼	-1.07	8,490	8,730	8,390	12,938,950	108,687,180,000
25/01/2018	8,490	0.55 ▲	6.48	7,940	8,490	7,760	21,580,290	183,216,662,100
24/01/2018	7,690	-0.46 ▼	-5.98	8,150	8,280	7,800	4,185,400	32,185,726,000
22/01/2018	7,920	-0.21 ▼	-2.65	8,150	8,280	7,800	10,320,100	81,735,192,000
19/01/2018	8,150	-0.15 ▼	-1.84	8,300	8,370	8,150	11,002,160	89,667,604,000
18/01/2018	8,300	0.14 ▲	1.69	8,160	8,380	8,000	9,961,100	82,677,130,000
17/01/2018	8,160	0.02 ▲	0.25	8,160	8,550	8,130	15,121,430	123,390,868,800
16/01/2018	8,160	0.53 ▲	6.50	7,630	8,160	7,600	23,850,270	194,618,203,200
15/01/2018	7,630	0.13 ▲	1.70	7,500	7,680	7,500	6,033,580	46,036,215,400
12/01/2018	7,500	0.02 ▲	0.27	7,500	7,650	7,500	4,230,050	31,725,375,000
11/01/2018	7,500	-0.13 ▼	-1.73	7,630	7,630	7,500	5,436,920	40,776,900,000
10/01/2018	7,630	0.08 ▲	1.05	7,550	7,630	7,360	5,644,240	43,065,551,200
09/01/2018	7,550	-0.12 ▼	-1.59	7,670	7,700	7,500	4,198,620	31,699,581,000
08/01/2018	7,670	-0.03 ▼	-0.39	7,700	7,830	7,610	6,126,900	46,993,323,000
05/01/2018	7,700	0.24 ▲	3.12	7,460	7,860	7,470	9,814,550	75,572,035,000
04/01/2018	7,460	0.15 ▲	2.01	7,310	7,580	7,330	3,159,020	23,566,289,200
03/01/2018	7,310	0.06 ▲	0.82	7,250	7,370	7,250	2,259,350	16,515,848,500
02/01/2018	7,250	-0.10 ▼	-1.38	7,350	7,380	7,230	3,772,880	27,353,380,000
01/01/2018	7,350	-0.10 ▼	-1.36	7,450	7,460	7,330	2,334,550	17,158,942,500
29/12/2017	7,350	-0.10 ▼	-1.36	7,450	7,460	7,330	2,334,550	17,158,942,500
28/12/2017	7,450	0.05 ▲	0.67	7,400	7,450	7,350	3,403,920	25,359,204,000
27/12/2017	7,400	0.02 ▲	0.27	7,400	7,480	7,380	5,461,050	40,411,770,000
26/12/2017	7,400	0.10 ▲	1.35	7,300	7,410	7,300	4,743,140	35,099,236,000
25/12/2017	7,300	-0.11 ▼	-1.51	7,410	7,400	7,300	2,227,860	16,263,378,000
24/12/2017	7,410	0.06 ▲	0.81	7,350	7,460	7,310	1,937,940	14,360,135,400
22/12/2017	7,410	0.06 ▲	0.81	7,350	7,460	7,310	1,937,940	14,360,135,400
21/12/2017	7,350	-0.16 ▼	-2.18	7,510	7,510	7,300	4,754,350	34,944,472,500
20/12/2017	7,510	0.01 ▲	0.13	7,500	7,610	7,500	2,288,590	17,187,310,900
19/12/2017	7,720	0.36 ▲	4.66	7,360	7,800	7,650	5,846,790	45,137,218,800
18/12/2017	7,700	0.34 ▲	4.42	7,360	7,800	7,680	1,532,540	11,800,558,000
17/12/2017	7,360	-0.02 ▼	-0.27	7,380	7,410	7,360	2,074,320	15,266,995,200
15/12/2017	7,380	0.06 ▲	0.81	7,320	7,410	7,310	1,451,220	10,710,003,600
14/12/2017	7,320	0.01 ▲	0.14	7,310	7,420	7,300	3,014,180	22,063,797,600
13/12/2017	7,310	-0.21 ▼	-2.87	7,520	7,620	7,200	3,821,560	27,935,603,600
12/12/2017	7,520	-0.01 ▼	-0.13	7,520	7,620	7,510	256,730	1,930,609,600
11/12/2017	7,650	-0.08 ▼	-1.05	7,730	7,660	7,620	239,290	1,830,568,500
10/12/2017	7,730	-0.10 ▼	-1.29	7,830	7,830	7,700	1,702,740	13,162,180,200
08/12/2017	7,830	0.13 ▲	1.66	7,700	7,960	7,790	3,624,120	28,376,859,600
07/12/2017	7,830	0.12 ▲	1.53	7,700	7,960	7,790	3,500,010	27,405,078,300
05/12/2017	7,540	0.03 ▲	0.40	7,510	7,710	7,490	3,914,180	29,512,917,200
04/12/2017	7,510	-0.11 ▼	-1.44	7,640	7,690	7,480	3,448,690	25,899,661,900
01/12/2017	7,620	-0.11 ▼	-1.42	7,730	7,740	7,620	3,070,090	23,394,085,800
30/11/2017	7,730	0.03 ▲	0.39	7,700	7,750	7,670	3,065,590	23,697,010,700
29/11/2017	7,700	-0.12 ▼	-1.53	7,830	7,860	7,700	5,637,050	43,405,285,000
28/11/2017	7,820	0.07 ▲	0.90	7,760	7,860	7,740	6,478,190	50,659,445,800
27/11/2017	7,750	0.06 ▲	0.78	7,700	7,750	7,620	4,422,230	34,272,282,500
24/11/2017	7,690	0.18 ▲	2.40	7,530	7,690	7,500	4,185,400	32,185,726,000
23/11/2017	7,510	-0.01 ▼	-0.13	7,520	7,580	7,450	2,906,820	21,830,218,200
22/11/2017	7,520	0.01 ▲	0.13	7,480	7,600	7,390	2,974,710	22,369,819,200
21/11/2017	7,510	-0.16 ▼	-2.09	7,550	7,650	7,450	2,466,350	18,522,288,500
20/11/2017	7,670	-0.14 ▼	-1.79	7,700	7,800	7,600	1,639,260	12,573,124,200
17/11/2017	7,810	0.09 ▲	1.17	7,880	7,910	7,600	3,738,970	29,201,355,700
16/11/2017	7,720	0.50 ▲	6.93	7,250	7,720	7,210	3,761,460	29,038,471,200
15/11/2017	7,220	0.00 ■■	0.00	7,210	7,270	7,190	2,609,190	18,838,351,800
14/11/2017	7,220	-0.16 ▼	-2.17	7,370	7,380	7,200	2,071,660	14,957,385,200
13/11/2017	7,380	-0.06 ▼	-0.81	7,450	7,460	7,350	3,760,360	27,751,456,800
10/11/2017	7,440	0.14 ▲	1.92	7,290	7,450	7,270	3,075,140	22,879,041,600
09/11/2017	7,300	-0.02 ▼	-0.27	7,270	7,320	7,260	2,430,150	17,740,095,000
08/11/2017	7,320	0.02 ▲	0.27	7,250	7,320	7,180	2,975,850	21,783,222,000
07/11/2017	7,300	0.01 ▲	0.14	7,300	7,430	7,200	2,290,490	16,720,577,000
06/11/2017	7,290	0.25 ▲	3.55	7,030	7,380	7,030	4,390,780	32,008,786,200
03/11/2017	7,040	-0.48 ▼	-6.38	7,470	7,470	7,000	8,980,440	63,222,297,600
02/11/2017	7,520	-0.56 ▼	-6.93	8,010	8,050	7,520	2,666,650	20,053,208,000
01/11/2017	8,080	0.06 ▲	0.75	8,020	8,180	7,990	8,659,810	69,971,264,800
31/10/2017	8,020	0.27 ▲	3.48	7,660	8,110	7,660	8,138,180	65,268,203,600
30/10/2017	7,750	0.20 ▲	2.65	7,540	7,750	7,520	4,835,410	37,474,427,500
27/10/2017	7,550	-0.15 ▼	-1.95	7,700	7,700	7,410	3,401,070	25,678,078,500
26/10/2017	7,700	-0.21 ▼	-2.65	7,910	7,990	7,660	2,437,910	18,771,907,000
25/10/2017	7,910	0.14 ▲	1.80	7,800	8,100	7,800	2,136,850	16,902,483,500
24/10/2017	7,770	0.03 ▲	0.39	7,700	7,800	7,670	2,137,480	16,608,219,600
23/10/2017	7,740	-0.36 ▼	-4.44	8,080	8,090	7,740	3,857,150	29,854,341,000
20/10/2017	8,100	-0.08 ▼	-0.98	8,180	8,190	8,080	1,715,080	13,892,148,000
19/10/2017	8,180	0.00 ■■	0.00	8,180	8,250	8,160	1,807,540	14,785,677,200
18/10/2017	8,180	-0.11 ▼	-1.33	8,290	8,290	8,180	2,039,270	16,681,228,600
17/10/2017	8,290	-0.04 ▼	-0.48	8,330	8,350	8,260	1,298,850	10,767,466,500
16/10/2017	8,330	0.05 ▲	0.60	8,280	8,370	8,280	1,956,940	16,301,310,200
13/10/2017	8,280	0.01 ▲	0.12	8,270	8,310	8,260	1,000,950	8,287,866,000
12/10/2017	8,270	-0.05 ▼	-0.60	8,310	8,320	8,270	1,167,660	9,656,548,200
11/10/2017	8,320	0.01 ▲	0.12	8,310	8,380	8,300	1,166,990	9,709,356,800
10/10/2017	8,310	-0.03 ▼	-0.36	8,340	8,350	8,260	1,098,650	9,129,781,500
09/10/2017	8,340	0.05 ▲	0.60	8,290	8,380	8,280	1,468,590	12,248,040,600
06/10/2017	8,290	-0.01 ▼	-0.12	8,330	8,360	8,280	1,045,360	8,666,034,400
05/10/2017	8,300	-0.08 ▼	-0.95	8,380	8,440	8,290	1,182,910	9,818,153,000
04/10/2017	8,380	0.13 ▲	1.58	8,250	8,380	8,250	807,790	6,769,280,200
03/10/2017	8,250	-0.10 ▼	-1.20	8,350	8,400	8,200	1,851,770	15,277,102,500
02/10/2017	8,350	-0.05 ▼	-0.60	8,400	8,430	8,330	1,812,200	15,131,870,000
29/09/2017	8,400	-0.13 ▼	-1.52	8,490	8,530	8,400	2,426,080	20,379,072,000
28/09/2017	8,530	-0.16 ▼	-1.84	8,700	8,790	8,500	2,768,340	23,613,940,200
27/09/2017	8,690	-0.11 ▼	-1.25	8,820	8,960	8,690	3,470,100	30,155,169,000
26/09/2017	8,800	0.44 ▲	5.26	8,420	8,850	8,420	5,913,580	52,039,504,000
25/09/2017	8,360	-0.04 ▼	-0.48	8,470	8,470	8,360	1,111,850	9,295,066,000
22/09/2017	8,400	0.00 ■■	0.00	8,410	8,500	8,370	3,176,190	26,679,996,000
21/09/2017	8,400	0.05 ▲	0.60	8,400	8,470	8,360	1,181,000	9,920,400,000
20/09/2017	8,350	0.07 ▲	0.85	8,300	8,550	8,290	3,224,870	26,927,664,500
19/09/2017	8,280	-0.05 ▼	-0.60	8,310	8,340	8,280	1,504,680	12,458,750,400
18/09/2017	8,330	-0.04 ▼	-0.48	8,340	8,400	8,300	1,577,030	13,136,659,900
15/09/2017	8,370	0.02 ▲	0.24	8,350	8,370	8,290	1,661,290	13,904,997,300
14/09/2017	8,350	0.04 ▲	0.48	8,400	8,460	8,320	2,135,520	17,831,592,000
13/09/2017	8,310	0.05 ▲	0.61	8,260	8,430	8,160	3,729,560	30,992,643,600
12/09/2017	8,260	-0.06 ▼	-0.72	8,300	8,310	8,190	2,433,450	20,100,297,000
11/09/2017	8,320	-0.09 ▼	-1.07	8,410	8,410	8,290	1,383,140	11,507,724,800
08/09/2017	8,410	-0.01 ▼	-0.12	8,410	8,500	8,370	2,193,610	18,448,260,100
07/09/2017	8,420	0.11 ▲	1.32	8,310	8,420	8,300	1,591,900	13,403,798,000
06/09/2017	8,310	-0.08 ▼	-0.95	8,470	8,470	8,300	2,132,400	17,720,244,000
05/09/2017	8,390	-0.03 ▼	-0.36	8,480	8,480	8,380	1,166,930	9,790,542,700
01/09/2017	8,420	-0.07 ▼	-0.82	8,500	8,500	8,400	1,264,320	10,645,574,400
31/08/2017	8,490	-0.10 ▼	-1.16	8,500	8,580	8,490	1,110,980	9,432,220,200
30/08/2017	8,590	0.00 ■■	0.00	8,590	8,600	8,480	1,663,690	14,291,097,100
29/08/2017	8,590	0.19 ▲	2.26	8,400	8,670	8,400	3,274,570	28,128,556,300
28/08/2017	8,400	-0.08 ▼	-0.94	8,480	8,480	8,400	2,618,900	21,998,760,000
25/08/2017	8,480	0.03 ▲	0.36	8,500	8,550	8,400	1,538,150	13,043,512,000
24/08/2017	8,450	0.10 ▲	1.20	8,400	8,550	8,320	2,285,770	19,314,756,500
23/08/2017	8,350	-0.17 ▼	-2.00	8,400	8,510	8,350	1,521,330	12,703,105,500
22/08/2017	8,520	-0.08 ▼	-0.93	8,520	8,600	8,470	1,412,460	12,034,159,200
21/08/2017	8,600	0.20 ▲	2.38	8,700	8,780	8,600	2,456,970	21,129,942,000
18/08/2017	8,400	0.00 ■■	0.00	8,200	8,400	8,060	2,897,140	24,335,976,000
17/08/2017	8,400	-0.49 ▼	-5.51	8,830	8,900	8,400	5,593,250	46,983,300,000
16/08/2017	8,890	-0.01 ▼	-0.11	8,900	8,900	8,830	2,408,320	21,409,964,800
15/08/2017	8,900	0.00 ■■	0.00	8,940	8,940	8,810	1,577,250	14,037,525,000
14/08/2017	8,900	0.10 ▲	1.14	8,800	8,900	8,740	2,534,270	22,555,003,000
11/08/2017	8,800	-0.15 ▼	-1.68	8,950	8,950	8,780	3,660,700	32,214,160,000
10/08/2017	8,950	-0.04 ▼	-0.44	8,970	9,090	8,900	3,000,580	26,855,191,000
09/08/2017	8,990	-0.09 ▼	-0.99	9,100	9,100	8,900	5,320,020	47,826,979,800
08/08/2017	9,080	-0.07 ▼	-0.77	9,150	9,180	9,080	3,441,420	31,248,093,600
07/08/2017	9,150	0.02 ▲	0.22	9,270	9,270	9,110	2,302,720	21,069,888,000
04/08/2017	9,130	-0.09 ▼	-0.98	9,230	9,250	9,100	3,037,260	27,730,183,800
03/08/2017	9,220	-0.03 ▼	-0.32	9,200	9,340	9,150	3,999,360	36,874,099,200
02/08/2017	9,250	-0.20 ▼	-2.12	9,450	9,500	9,220	4,001,290	37,011,932,500
01/08/2017	9,450	0.04 ▲	0.43	9,680	9,800	9,420	7,783,470	73,553,791,500
31/07/2017	9,410	0.21 ▲	2.28	9,300	9,520	9,200	7,126,850	67,063,658,500
28/07/2017	9,200	0.13 ▲	1.43	9,070	9,390	9,070	2,309,910	21,251,172,000
27/07/2017	9,070	-0.03 ▼	-0.33	9,100	9,190	9,040	2,081,140	18,875,939,800
26/07/2017	9,100	0.12 ▲	1.34	8,980	9,120	8,980	2,376,450	21,625,695,000
25/07/2017	8,980	-0.01 ▼	-0.11	8,900	9,000	8,870	2,070,390	18,592,102,200
24/07/2017	8,990	-0.02 ▼	-0.22	9,010	9,030	8,850	2,461,200	22,126,188,000
21/07/2017	9,010	-0.09 ▼	-0.99	9,150	9,170	9,010	2,636,140	23,751,621,400
20/07/2017	9,100	0.02 ▲	0.22	9,080	9,180	9,050	2,618,460	23,827,986,000
19/07/2017	9,080	0.01 ▲	0.11	9,100	9,180	9,070	2,200,310	19,978,814,800
18/07/2017	9,070	-0.15 ▼	-1.63	9,010	9,180	8,900	3,083,050	27,963,263,500
17/07/2017	9,220	-0.18 ▼	-1.91	9,400	9,400	9,170	3,062,740	28,238,462,800
14/07/2017	9,400	-0.16 ▼	-1.67	9,650	9,700	9,360	5,130,090	48,222,846,000
13/07/2017	9,560	0.31 ▲	3.35	9,250	9,700	9,200	9,281,360	88,729,801,600
12/07/2017	9,250	0.05 ▲	0.54	9,300	9,430	9,210	6,394,260	59,146,905,000
11/07/2017	9,200	0.40 ▲	4.55	8,800	9,200	8,720	5,874,550	54,045,860,000
10/07/2017	8,800	-0.20 ▼	-2.22	8,990	8,990	8,720	3,777,640	33,243,232,000
07/07/2017	9,000	-0.10 ▼	-1.10	9,070	9,100	9,000	3,426,560	30,839,040,000
06/07/2017	9,100	-0.08 ▼	-0.87	9,180	9,180	9,090	2,703,780	24,604,398,000
05/07/2017	9,180	-0.04 ▼	-0.43	9,170	9,220	9,080	2,522,850	23,159,763,000
04/07/2017	9,220	0.12 ▲	1.32	9,100	9,220	9,020	3,841,200	35,415,864,000
03/07/2017	9,100	-0.38 ▼	-4.01	9,490	9,500	9,020	7,034,190	64,011,129,000
30/06/2017	9,480	-0.12 ▼	-1.25	9,600	9,760	9,400	5,808,310	55,062,778,800
29/06/2017	9,600	0.11 ▲	1.16	9,590	9,640	9,510	3,480,580	33,413,568,000
28/06/2017	9,490	0.14 ▲	1.50	9,300	9,490	9,250	2,389,630	22,677,588,700
27/06/2017	9,350	-0.35 ▼	-3.61	9,660	9,690	9,350	6,767,330	63,274,535,500
26/06/2017	9,700	-0.08 ▼	-0.82	9,800	9,850	9,650	5,186,510	50,309,147,000
23/06/2017	9,780	0.22 ▲	2.30	9,600	9,870	9,600	6,292,590	61,541,530,200
22/06/2017	9,560	0.41 ▲	4.48	9,250	9,680	9,180	7,812,240	74,685,014,400
21/06/2017	9,150	0.09 ▲	0.99	9,200	9,200	9,050	6,513,370	59,597,335,500
20/06/2017	9,060	0.01 ▲	0.11	9,050	9,070	8,990	2,843,240	25,759,754,400
19/06/2017	9,050	-0.12 ▼	-1.31	9,400	9,400	9,020	4,811,100	43,540,455,000
16/06/2017	9,170	0.12 ▲	1.33	9,100	9,250	9,010	14,796,160	135,680,787,200
15/06/2017	9,050	-0.09 ▼	-0.98	9,290	9,450	8,950	9,161,520	82,911,756,000
14/06/2017	9,140	0.59 ▲	6.90	8,750	9,140	8,710	11,198,780	102,356,849,200
13/06/2017	8,550	0.19 ▲	2.27	8,400	8,590	8,400	3,229,370	27,611,113,500
12/06/2017	8,360	0.14 ▲	1.70	8,250	8,400	8,200	1,156,860	9,671,349,600
09/06/2017	8,220	0.00 ■■	0.00	8,220	8,400	8,060	3,959,970	32,550,953,400
08/06/2017	8,220	-0.35 ▼	-4.08	8,500	8,550	8,200	3,755,850	30,873,087,000
07/06/2017	8,570	-0.01 ▼	-0.12	8,690	8,690	8,570	2,518,700	21,585,259,000
06/06/2017	8,580	0.28 ▲	3.37	8,300	8,580	8,230	3,402,260	29,191,390,800
05/06/2017	8,300	-0.62 ▼	-6.95	8,600	8,700	8,300	11,312,810	93,896,323,000
02/06/2017	8,920	0.12 ▲	1.36	8,800	8,950	8,750	1,639,610	14,625,321,200
01/06/2017	8,800	0.10 ▲	1.15	8,720	8,800	8,700	2,807,450	24,705,560,000
31/05/2017	8,700	-0.12 ▼	-1.36	8,820	8,900	8,700	2,931,430	25,503,441,000
30/05/2017	8,820	-0.26 ▼	-2.86	9,080	9,100	8,810	3,981,530	35,117,094,600
29/05/2017	9,080	0.08 ▲	0.89	9,030	9,290	9,030	5,461,420	49,589,693,600
26/05/2017	9,000	0.20 ▲	2.27	8,800	9,000	8,770	4,262,550	38,362,950,000
25/05/2017	8,800	-0.03 ▼	-0.34	8,880	8,950	8,750	3,751,880	33,016,544,000
24/05/2017	8,830	-0.07 ▼	-0.79	8,900	9,010	8,780	3,341,060	29,501,559,800
23/05/2017	8,900	-0.15 ▼	-1.66	9,000	9,100	8,800	3,644,730	32,438,097,000
22/05/2017	9,050	0.05 ▲	0.56	9,400	9,400	9,050	6,534,910	59,140,935,500
19/05/2017	9,000	0.20 ▲	2.27	8,870	9,000	8,780	3,575,100	32,175,900,000
18/05/2017	8,800	-0.16 ▼	-1.79	9,000	9,000	8,780	3,721,730	32,751,224,000
17/05/2017	8,960	0.02 ▲	0.22	8,950	9,070	8,800	2,956,620	26,491,315,200
16/05/2017	8,940	0.13 ▲	1.48	8,890	9,180	8,890	7,620,970	68,131,471,800
15/05/2017	8,810	0.15 ▲	1.73	8,750	8,890	8,690	4,375,690	38,549,828,900
09/05/2017	8,900	0.40 ▲	4.71	8,400	8,950	8,200	7,103,240	63,218,836,000
08/05/2017	8,500	-0.60 ▼	-6.59	9,050	9,060	8,470	16,512,990	140,360,415,000
05/05/2017	9,100	-0.32 ▼	-3.40	9,500	9,540	9,100	9,480,990	86,277,009,000
04/05/2017	9,420	0.42 ▲	4.67	9,180	9,570	9,150	11,578,700	109,071,354,000
03/05/2017	9,000	0.35 ▲	4.05	8,610	9,000	8,480	4,319,060	38,871,540,000
28/04/2017	8,650	-0.06 ▼	-0.69	8,610	8,710	8,580	3,879,510	33,557,761,500
27/04/2017	8,710	-0.08 ▼	-0.91	8,810	8,900	8,700	2,559,530	22,293,506,300
26/04/2017	8,790	0.26 ▲	3.05	8,550	8,790	8,540	3,841,330	33,765,290,700
25/04/2017	8,530	-0.15 ▼	-1.73	8,750	8,770	8,510	3,265,580	27,855,397,400
24/04/2017	8,680	0.39 ▲	4.70	8,300	8,850	8,300	6,795,740	58,987,023,200
21/04/2017	8,290	0.13 ▲	1.59	8,160	8,350	8,100	3,644,360	30,211,744,400
20/04/2017	8,160	0.09 ▲	1.12	8,070	8,240	8,040	2,516,930	20,538,148,800
19/04/2017	8,070	0.02 ▲	0.25	8,020	8,280	8,000	4,876,320	39,351,902,400
18/04/2017	8,050	-0.07 ▼	-0.86	8,120	8,150	7,850	5,662,700	45,584,735,000
17/04/2017	8,120	-0.08 ▼	-0.98	8,200	8,440	8,120	5,032,820	40,866,498,400
14/04/2017	8,200	-0.40 ▼	-4.65	8,600	8,600	8,200	8,017,950	65,747,190,000
13/04/2017	8,600	0.00 ■■	0.00	8,610	8,790	8,500	5,466,800	47,014,480,000
12/04/2017	8,600	-0.54 ▼	-5.91	9,110	9,140	8,510	12,339,650	106,120,990,000
11/04/2017	9,140	-0.05 ▼	-0.54	9,300	9,420	9,140	6,047,770	55,276,617,800
10/04/2017	9,190	-0.06 ▼	-0.65	9,230	9,390	9,190	2,994,200	27,516,698,000
07/04/2017	9,250	-0.10 ▼	-1.07	9,400	9,400	9,200	2,341,840	21,662,020,000
05/04/2017	9,350	-0.25 ▼	-2.60	9,600	9,680	9,350	5,088,770	47,579,999,500
04/04/2017	9,600	0.55 ▲	6.08	9,050	9,650	9,050	5,938,100	57,005,760,000
03/04/2017	9,050	-0.10 ▼	-1.09	9,170	9,180	9,020	3,395,000	30,724,750,000
31/03/2017	9,150	0.09 ▲	0.99	9,010	9,190	9,010	4,302,230	39,365,404,500
30/03/2017	9,060	-0.14 ▼	-1.52	9,100	9,400	8,880	8,209,570	74,378,704,200
29/03/2017	9,200	-0.45 ▼	-4.66	9,600	9,650	8,980	15,565,760	143,204,992,000
28/03/2017	9,650	-0.25 ▼	-2.53	9,900	9,900	9,580	15,339,550	148,026,657,500
27/03/2017	9,900	0.00 ■■	0.00	9,650	10,100	9,500	13,170,060	130,383,594,000
24/03/2017	9,900	-0.20 ▼	-1.98	10,100	10,350	9,700	12,781,710	126,538,929,000
23/03/2017	10,100	0.42 ▲	4.34	9,700	10,250	9,680	10,651,430	107,579,443,000
22/03/2017	9,680	0.36 ▲	3.86	9,450	9,970	9,400	14,881,690	144,054,759,200
21/03/2017	9,320	0.21 ▲	2.31	9,100	9,350	9,010	7,903,750	73,662,950,000
20/03/2017	9,110	0.01 ▲	0.11	9,200	9,330	9,110	5,867,750	53,455,202,500
17/03/2017	9,100	0.23 ▲	2.59	9,150	9,290	9,000	12,658,110	115,188,801,000
16/03/2017	8,870	0.58 ▲	7.00	8,310	8,870	8,300	23,174,050	205,553,823,500
15/03/2017	8,290	0.06 ▲	0.73	8,210	8,320	8,200	5,546,140	45,977,500,600
14/03/2017	8,230	0.02 ▲	0.24	8,180	8,300	8,150	3,218,070	26,484,716,100
13/03/2017	8,210	-0.13 ▼	-1.56	8,340	8,340	8,170	4,223,710	34,676,659,100
10/03/2017	8,340	0.04 ▲	0.48	8,300	8,490	8,270	5,736,950	47,846,163,000
09/03/2017	8,300	0.26 ▲	3.23	8,040	8,490	8,010	11,300,070	93,790,581,000
08/03/2017	8,040	0.03 ▲	0.37	8,000	8,130	7,880	6,173,590	49,635,663,600
07/03/2017	8,010	-0.06 ▼	-0.74	8,070	8,080	7,990	3,862,500	30,938,625,000
06/03/2017	8,070	0.02 ▲	0.25	8,150	8,200	8,070	6,012,090	48,517,566,300
03/03/2017	8,050	0.14 ▲	1.77	7,810	8,050	7,670	4,609,120	37,103,416,000
02/03/2017	7,910	-0.24 ▼	-2.94	8,150	8,210	7,910	6,005,780	47,505,719,800
01/03/2017	8,150	-0.03 ▼	-0.37	8,000	8,250	7,930	8,019,810	65,361,451,500
28/02/2017	8,180	0.07 ▲	0.86	8,300	8,450	8,130	6,526,970	53,390,614,600
27/02/2017	8,110	0.53 ▲	6.99	7,520	8,110	7,350	13,478,380	109,309,661,800
24/02/2017	7,580	-0.56 ▼	-6.88	8,140	8,240	7,580	14,276,120	108,212,989,600
23/02/2017	8,140	0.02 ▲	0.25	8,120	8,490	8,080	10,581,640	86,134,549,600
22/02/2017	8,120	-0.08 ▼	-0.98	8,190	8,260	8,000	11,554,640	93,823,676,800
21/02/2017	8,200	0.46 ▲	5.94	7,980	8,280	7,900	11,601,030	95,128,446,000
20/02/2017	7,740	0.50 ▲	6.91	7,230	7,740	7,180	14,359,630	111,143,536,200
17/02/2017	7,240	0.19 ▲	2.70	7,000	7,240	6,950	10,523,050	76,186,882,000
16/02/2017	7,050	0.25 ▲	3.68	6,890	7,270	6,800	20,799,850	146,638,942,500
15/02/2017	6,800	0.28 ▲	4.29	6,520	6,940	6,510	10,279,310	69,899,308,000
14/02/2017	6,520	0.28 ▲	4.49	6,540	6,670	6,500	10,838,480	70,666,889,600
13/02/2017	6,240	0.18 ▲	2.97	6,060	6,370	6,060	9,857,340	61,509,801,600
10/02/2017	6,060	0.11 ▲	1.85	5,910	6,140	5,780	6,678,270	40,470,316,200
09/02/2017	5,950	-0.21 ▼	-3.41	6,160	6,240	5,950	8,571,860	51,002,567,000
08/02/2017	6,160	0.07 ▲	1.15	6,090	6,250	6,090	6,480,270	39,918,463,200
07/02/2017	6,090	0.17 ▲	2.87	5,910	6,190	5,910	5,749,110	35,012,079,900
06/02/2017	5,920	0.08 ▲	1.37	5,820	5,920	5,750	3,966,390	23,481,028,800
03/02/2017	5,840	-0.15 ▼	-2.50	6,000	6,100	5,800	4,919,680	28,730,931,200
02/02/2017	5,990	0.39 ▲	6.96	5,770	5,990	5,720	10,502,750	62,911,472,500
25/01/2017	5,600	-0.19 ▼	-3.28	5,900	5,900	5,570	6,528,410	36,559,096,000
24/01/2017	5,790	0.37 ▲	6.83	5,450	5,790	5,450	9,260,420	53,617,831,800
23/01/2017	5,420	0.33 ▲	6.48	5,190	5,430	5,140	5,106,100	27,675,062,000
20/01/2017	5,090	0.12 ▲	2.41	4,960	5,120	4,960	2,373,950	12,083,405,500
19/01/2017	4,970	0.01 ▲	0.20	4,960	5,010	4,950	1,890,620	9,396,381,400
18/01/2017	4,960	-0.10 ▼	-1.98	5,050	5,060	4,960	2,851,300	14,142,448,000
17/01/2017	5,060	-0.02 ▼	-0.39	5,080	5,090	5,050	1,845,760	9,339,545,600
16/01/2017	5,080	0.00 ■■	0.00	5,100	5,170	5,080	1,658,020	8,422,741,600
13/01/2017	5,080	-0.13 ▼	-2.50	5,100	5,190	5,080	2,589,830	13,156,336,400
12/01/2017	5,210	0.03 ▲	0.58	5,180	5,240	4,900	14,422,530	75,141,381,300
11/01/2017	5,180	-0.04 ▼	-0.77	5,260	5,350	5,170	5,057,230	26,196,451,400
10/01/2017	5,220	-0.01 ▼	-0.19	5,230	5,300	5,180	3,990,980	20,832,915,600
09/01/2017	5,230	-0.13 ▼	-2.43	5,360	5,380	5,230	5,857,400	30,634,202,000
06/01/2017	5,360	-0.04 ▼	-0.74	5,390	5,470	5,360	3,207,810	17,193,861,600
05/01/2017	5,400	-0.10 ▼	-1.82	5,570	5,570	5,390	3,569,320	19,274,328,000
04/01/2017	5,500	0.15 ▲	2.80	5,440	5,680	5,420	5,368,690	29,527,795,000
03/01/2017	5,350	0.00 ■■	0.00	5,380	5,420	5,340	1,851,690	9,906,541,500
30/12/2016	5,350	-0.01 ▼	-0.19	5,400	5,550	5,350	3,657,860	19,569,551,000
29/12/2016	5,360	0.00 ■■	0.00	5,460	5,460	5,320	1,823,120	9,771,923,200
28/12/2016	5,360	0.01 ▲	0.19	5,450	5,520	5,340	3,250,800	17,424,288,000
27/12/2016	5,350	-0.11 ▼	-2.01	5,410	5,450	5,350	1,963,380	10,504,083,000
26/12/2016	5,460	-0.05 ▼	-0.91	5,550	5,580	5,440	1,360,730	7,429,585,800
23/12/2016	5,510	-0.02 ▼	-0.36	5,500	5,530	5,470	1,765,740	9,729,227,400
22/12/2016	5,530	-0.08 ▼	-1.43	5,670	5,670	5,350	2,684,490	14,845,229,700
21/12/2016	5,610	-0.03 ▼	-0.53	5,640	5,700	5,600	2,012,370	11,289,395,700
20/12/2016	5,640	-0.26 ▼	-4.41	5,800	5,850	5,640	2,186,990	12,334,623,600
19/12/2016	5,900	0.12 ▲	2.08	5,940	5,940	5,860	4,278,360	25,242,324,000
16/12/2016	5,780	0.05 ▲	0.87	5,730	5,820	5,700	4,125,710	23,846,603,800
15/12/2016	5,730	-0.02 ▼	-0.35	5,800	5,860	5,690	3,941,630	22,585,539,900
14/12/2016	5,750	0.35 ▲	6.48	5,550	5,750	5,400	4,855,980	27,921,885,000
13/12/2016	5,400	-0.18 ▼	-3.23	5,590	5,590	5,390	3,006,180	16,233,372,000
12/12/2016	5,580	0.05 ▲	0.90	5,630	5,740	5,550	3,270,300	18,248,274,000
09/12/2016	5,530	-0.03 ▼	-0.54	5,600	5,630	5,510	1,142,420	6,317,582,600
08/12/2016	5,560	0.04 ▲	0.72	5,600	5,720	5,530	1,479,360	8,225,241,600
07/12/2016	5,520	0.00 ■■	0.00	5,400	5,530	5,400	1,822,070	10,057,826,400
06/12/2016	5,520	-0.13 ▼	-2.30	5,650	5,650	5,440	2,434,300	13,437,336,000
05/12/2016	5,650	0.00 ■■	0.00	5,740	5,770	5,620	1,854,570	10,478,320,500
02/12/2016	5,650	-0.25 ▼	-4.24	5,830	5,890	5,500	4,123,630	23,298,509,500
01/12/2016	5,900	-0.01 ▼	-0.17	6,120	6,120	5,900	1,940,000	11,446,000,000
30/11/2016	5,910	-0.30 ▼	-4.83	6,200	6,210	5,900	4,697,150	27,760,156,500
29/11/2016	6,210	-0.01 ▼	-0.16	6,220	6,300	6,210	3,667,750	22,776,727,500
28/11/2016	6,220	-0.11 ▼	-1.74	6,250	6,300	6,180	4,249,280	26,430,521,600
25/11/2016	6,330	-0.12 ▼	-1.86	6,460	6,480	6,260	4,261,980	26,978,333,400
24/11/2016	6,450	0.25 ▲	4.03	6,400	6,580	6,360	8,228,010	53,070,664,500
23/11/2016	6,200	-0.03 ▼	-0.48	6,200	6,240	6,110	4,297,110	26,642,082,000
22/11/2016	6,230	0.19 ▲	3.15	6,230	6,300	6,170	6,226,540	38,791,344,200
21/11/2016	6,040	0.34 ▲	5.96	5,850	6,050	5,800	6,575,730	39,717,409,200
18/11/2016	5,700	-0.10 ▼	-1.72	5,720	5,800	5,680	4,744,200	27,041,940,000
17/11/2016	5,800	0.07 ▲	1.22	5,900	6,070	5,800	9,145,390	53,043,262,000
16/11/2016	5,730	0.37 ▲	6.90	5,480	5,730	5,470	3,593,650	20,591,614,500
15/11/2016	5,360	0.00 ■■	0.00	5,360	5,450	5,350	2,675,960	14,343,145,600
14/11/2016	5,360	-0.14 ▼	-2.55	5,520	5,520	5,360	2,735,820	14,663,995,200
11/11/2016	5,500	0.16 ▲	3.00	5,340	5,590	5,340	5,126,090	28,193,495,000
10/11/2016	5,340	0.21 ▲	4.09	5,130	5,450	5,130	3,172,890	16,943,232,600
09/11/2016	5,130	-0.03 ▼	-0.58	5,150	5,170	4,950	2,594,230	13,308,399,900
08/11/2016	5,160	0.03 ▲	0.58	5,240	5,240	5,160	852,980	4,401,376,800
07/11/2016	5,130	0.01 ▲	0.20	5,100	5,190	5,100	1,075,960	5,519,674,800
04/11/2016	5,120	0.00 ■■	0.00	5,120	5,160	5,100	1,041,810	5,334,067,200
03/11/2016	5,120	-0.05 ▼	-0.97	5,170	5,180	5,100	1,415,600	7,247,872,000
02/11/2016	5,170	0.07 ▲	1.37	5,200	5,260	5,170	3,010,330	15,563,406,100
01/11/2016	5,100	-0.10 ▼	-1.92	5,100	5,190	5,100	1,988,560	10,141,656,000
31/10/2016	5,200	-0.17 ▼	-3.17	5,300	5,350	5,200	1,639,610	8,525,972,000
28/10/2016	5,370	0.13 ▲	2.48	5,240	5,540	5,240	2,394,100	12,856,317,000
27/10/2016	5,240	-0.01 ▼	-0.19	5,250	5,270	5,220	1,054,680	5,526,523,200
26/10/2016	5,250	-0.05 ▼	-0.94	5,250	5,320	5,230	1,397,520	7,336,980,000
25/10/2016	5,300	0.03 ▲	0.57	5,250	5,300	5,210	1,680,600	8,907,180,000
24/10/2016	5,270	-0.03 ▼	-0.57	5,210	5,400	5,210	2,352,700	12,398,729,000
21/10/2016	5,300	-0.05 ▼	-0.93	5,320	5,360	5,300	1,810,550	9,595,915,000
20/10/2016	5,350	0.00 ■■	0.00	5,350	5,400	5,300	2,622,970	14,032,889,500
19/10/2016	5,350	-0.04 ▼	-0.74	5,400	5,490	5,300	3,110,280	16,639,998,000
18/10/2016	5,390	-0.24 ▼	-4.26	5,600	5,630	5,390	3,410,150	18,380,708,500
17/10/2016	5,630	0.00 ■■	0.00	5,940	5,950	5,630	5,485,420	30,882,914,600
14/10/2016	5,630	0.36 ▲	6.83	5,270	5,630	5,270	5,596,060	31,505,817,800
13/10/2016	5,270	0.11 ▲	2.13	5,280	5,290	5,160	2,433,650	12,825,335,500
12/10/2016	5,160	0.06 ▲	1.18	5,090	5,390	5,070	2,721,620	14,043,559,200
11/10/2016	5,100	-0.03 ▼	-0.58	5,120	5,130	5,020	2,184,100	11,138,910,000
10/10/2016	5,130	0.00 ■■	0.00	5,130	5,130	5,090	1,645,480	8,441,312,400
07/10/2016	5,130	-0.01 ▼	-0.19	5,140	5,160	5,120	1,278,320	6,557,781,600
06/10/2016	5,140	0.03 ▲	0.59	5,110	5,260	5,110	2,016,520	10,364,912,800
05/10/2016	5,110	-0.04 ▼	-0.78	5,200	5,200	5,110	1,458,170	7,451,248,700
04/10/2016	5,150	-0.06 ▼	-1.15	5,210	5,250	5,150	1,005,330	5,177,449,500
03/10/2016	5,210	-0.04 ▼	-0.76	5,250	5,250	5,170	2,095,220	10,916,096,200
30/09/2016	5,250	0.00 ■■	0.00	5,190	5,250	5,150	2,426,770	12,740,542,500
29/09/2016	5,250	-0.06 ▼	-1.13	5,350	5,390	5,250	2,237,090	11,744,722,500
28/09/2016	5,310	0.03 ▲	0.57	5,320	5,480	5,310	4,257,110	22,605,254,100
27/09/2016	5,280	0.13 ▲	2.52	5,200	5,310	5,190	5,669,550	29,935,224,000
26/09/2016	5,150	0.02 ▲	0.39	5,080	5,150	5,080	1,590,570	8,191,435,500
23/09/2016	5,130	-0.01 ▼	-0.19	5,140	5,140	5,050	1,740,840	8,930,509,200
22/09/2016	5,140	0.01 ▲	0.19	5,130	5,150	5,100	1,829,160	9,401,882,400
21/09/2016	5,130	0.06 ▲	1.18	5,070	5,200	5,000	1,954,430	10,026,225,900
20/09/2016	5,070	0.06 ▲	1.20	5,100	5,100	5,010	2,105,870	10,676,760,900
19/09/2016	5,010	0.08 ▲	1.62	5,000	5,100	4,930	3,243,530	16,250,085,300
16/09/2016	4,930	-0.37 ▼	-6.98	5,300	5,450	4,930	7,940,000	39,144,200,000
15/09/2016	5,300	0.10 ▲	1.92	5,200	5,560	5,170	3,278,870	17,378,011,000
14/09/2016	5,200	0.00 ■■	0.00	5,100	5,390	5,090	2,633,750	13,695,500,000
13/09/2016	5,200	-0.20 ▼	-3.70	5,400	5,480	5,110	2,168,850	11,278,020,000
12/09/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	1,799,810	9,718,974,000
09/09/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	3,204,350	17,944,360,000
08/09/2016	5,700	0.00 ■■	0.00	5,600	5,800	5,500	2,700,010	15,390,057,000
07/09/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,500	1,608,130	9,166,341,000
06/09/2016	5,800	0.20 ▲	3.57	5,600	5,800	5,500	1,832,070	10,626,006,000
05/09/2016	5,600	-0.40 ▼	-6.67	5,900	6,000	5,600	6,125,190	34,301,064,000
01/09/2016	6,000	-0.30 ▼	-4.76	6,200	6,200	5,900	3,871,050	23,226,300,000
31/08/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,100	2,186,620	13,775,706,000
30/08/2016	6,300	0.00 ■■	0.00	6,200	6,400	6,100	2,217,250	13,968,675,000
29/08/2016	6,300	-0.10 ▼	-1.56	6,600	6,700	6,300	5,454,980	34,366,374,000
26/08/2016	6,400	0.40 ▲	6.67	6,200	6,400	6,100	6,336,450	40,553,280,000
25/08/2016	6,000	-0.20 ▼	-3.23	6,100	6,200	5,900	4,585,240	27,511,440,000
24/08/2016	6,200	-0.10 ▼	-1.59	6,200	6,400	6,100	2,606,330	16,159,246,000
23/08/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,100	2,852,950	17,973,585,000
22/08/2016	6,300	-0.10 ▼	-1.56	6,000	6,600	6,000	12,521,060	78,882,678,000
19/08/2016	6,400	0.40 ▲	6.67	6,100	6,400	6,100	2,669,880	17,087,232,000
18/08/2016	6,000	-0.40 ▼	-6.25	6,000	6,200	6,000	6,331,690	37,990,140,000
17/08/2016	6,400	-0.40 ▼	-5.88	6,600	6,600	6,400	4,204,460	26,908,544,000
16/08/2016	6,800	-0.10 ▼	-1.45	7,100	7,100	6,600	5,584,310	37,973,308,000
15/08/2016	6,900	0.40 ▲	6.15	6,900	6,900	6,700	11,493,250	79,303,425,000
12/08/2016	6,500	0.20 ▲	3.17	6,500	6,600	6,200	5,955,890	38,713,285,000
11/08/2016	6,300	0.40 ▲	6.78	6,100	6,300	6,100	6,947,430	43,768,809,000
10/08/2016	5,900	0.30 ▲	5.36	5,800	5,900	5,700	5,008,030	29,547,377,000
09/08/2016	5,600	0.30 ▲	5.66	5,300	5,600	5,300	2,969,100	16,626,960,000
08/08/2016	5,300	0.20 ▲	3.92	5,000	5,400	5,000	3,711,690	19,671,957,000
05/08/2016	5,100	-0.30 ▼	-5.56	5,300	5,400	5,100	7,440,500	37,946,550,000
04/08/2016	5,400	-0.40 ▼	-6.90	5,800	6,000	5,400	6,599,000	35,634,600,000
03/08/2016	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	2,830,270	16,415,566,000
02/08/2016	6,100	-0.20 ▼	-3.17	6,300	6,400	6,000	4,478,310	27,317,691,000
01/08/2016	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	1,401,530	8,829,639,000
29/07/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,300	2,000,470	12,803,008,000
28/07/2016	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	2,360,830	15,109,312,000
27/07/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	1,235,210	8,152,386,000
26/07/2016	6,700	-0.10 ▼	-1.47	6,900	7,000	6,600	1,703,880	11,415,996,000
25/07/2016	6,800	0.40 ▲	6.25	6,500	6,800	6,400	3,705,900	25,200,120,000
22/07/2016	6,400	-0.20 ▼	-3.03	6,600	6,700	6,300	3,767,990	24,115,136,000
21/07/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	1,245,080	8,217,528,000
20/07/2016	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	2,312,210	15,491,807,000
19/07/2016	6,800	-0.10 ▼	-1.45	7,000	7,000	6,700	1,750,430	11,902,924,000
18/07/2016	6,900	0.20 ▲	2.99	6,700	7,000	6,600	2,334,740	16,109,706,000
15/07/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,600	2,649,000	17,748,300,000
14/07/2016	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	3,078,360	20,625,012,000
13/07/2016	6,900	0.10 ▲	1.47	6,800	7,000	6,800	2,589,700	17,868,930,000
12/07/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	1,907,530	12,971,204,000
11/07/2016	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	5,116,800	34,794,240,000
08/07/2016	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	2,233,600	15,858,560,000
07/07/2016	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	2,621,310	18,873,432,000
06/07/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	1,733,610	12,655,353,000
05/07/2016	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	2,119,640	15,473,372,000
04/07/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,300	2,584,280	19,382,100,000
01/07/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,300	1,897,320	14,040,168,000
30/06/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	2,227,430	16,260,239,000
29/06/2016	7,300	0.20 ▲	2.82	7,200	7,400	7,100	1,687,080	12,315,684,000
28/06/2016	7,100	0.00 ■■	0.00	7,100	7,300	7,000	1,738,700	12,344,770,000
27/06/2016	7,100	-0.30 ▼	-4.05	7,300	7,300	7,000	3,386,570	24,044,647,000
24/06/2016	7,400	-0.30 ▼	-3.90	7,700	7,700	7,200	6,187,740	45,789,276,000
23/06/2016	7,700	0.10 ▲	1.32	7,600	7,800	7,500	2,435,040	18,749,808,000
22/06/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,400	2,736,810	20,799,756,000
21/06/2016	7,600	0.00 ■■	0.00	7,700	7,800	7,500	2,195,700	16,687,320,000
20/06/2016	7,600	0.00 ■■	0.00	7,600	7,800	7,600	1,657,960	12,600,496,000
17/06/2016	7,600	-0.20 ▼	-2.56	7,800	7,900	7,600	4,503,340	34,225,384,000
16/06/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	2,145,250	16,732,950,000
15/06/2016	7,900	0.10 ▲	1.28	7,800	7,900	7,700	2,812,790	22,221,041,000
14/06/2016	7,800	0.10 ▲	1.30	7,700	7,900	7,600	3,054,870	23,827,986,000
13/06/2016	7,700	-0.20 ▼	-2.53	7,800	7,900	7,700	3,693,870	28,442,799,000
10/06/2016	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	3,205,960	25,327,084,000
09/06/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,000	1,966,340	15,927,354,000
08/06/2016	8,100	0.10 ▲	1.25	8,100	8,200	8,000	3,552,650	28,776,465,000
07/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	2,146,950	17,175,600,000
06/06/2016	8,000	-0.10 ▼	-1.23	8,000	8,200	7,900	3,517,940	28,143,520,000
03/06/2016	8,100	0.00 ■■	0.00	8,000	8,100	7,900	3,540,730	28,679,913,000
02/06/2016	8,100	0.20 ▲	2.53	7,900	8,200	7,700	6,020,970	48,769,857,000
01/06/2016	7,900	0.10 ▲	1.28	7,800	7,900	7,600	3,666,060	28,961,874,000
31/05/2016	7,800	-0.20 ▼	-2.50	8,000	8,000	7,700	2,040,730	15,917,694,000
30/05/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	1,090,690	8,725,520,000
27/05/2016	7,900	0.20 ▲	2.60	7,700	8,100	7,700	3,012,680	23,800,172,000
26/05/2016	7,700	-0.30 ▼	-3.75	7,900	8,000	7,600	3,365,550	25,914,735,000
25/05/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	1,589,400	12,715,200,000
24/05/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	2,065,130	16,521,040,000
23/05/2016	8,100	0.10 ▲	1.25	8,000	8,200	8,000	1,997,660	16,181,046,000
20/05/2016	8,000	-0.30 ▼	-3.61	8,200	8,400	7,900	3,915,840	31,326,720,000
19/05/2016	8,300	-0.10 ▼	-1.19	8,900	8,900	8,200	11,285,110	93,666,413,000
18/05/2016	8,400	0.50 ▲	6.33	8,400	8,400	8,400	1,737,480	14,594,832,000
17/05/2016	7,900	0.50 ▲	6.76	7,900	7,900	7,900	1,119,020	8,840,258,000
16/05/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,200	1,401,250	10,369,250,000
13/05/2016	7,400	-0.10 ▼	-1.33	7,400	7,500	7,200	1,703,520	12,606,048,000
12/05/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,400	981,740	7,363,050,000
11/05/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,300	1,166,570	8,749,275,000
10/05/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,200	1,427,350	10,562,390,000
09/05/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	1,542,030	11,411,022,000
06/05/2016	7,500	0.10 ▲	1.35	7,400	7,600	7,300	1,687,740	12,658,050,000
05/05/2016	7,400	-0.10 ▼	-1.33	7,300	7,500	7,300	2,929,810	21,680,594,000
04/05/2016	7,500	-0.50 ▼	-6.25	7,900	7,900	7,500	6,873,730	51,552,975,000
29/04/2016	8,000	0.10 ▲	1.27	7,900	8,100	7,800	4,477,600	35,820,800,000
28/04/2016	7,900	-0.10 ▼	-1.25	7,900	8,000	7,700	5,101,910	40,305,089,000
27/04/2016	8,000	0.10 ▲	1.27	8,000	8,100	7,700	8,241,370	65,930,960,000
26/04/2016	7,900	0.50 ▲	6.76	7,700	7,900	7,600	7,772,800	61,405,120,000
25/04/2016	7,400	0.40 ▲	5.71	7,300	7,400	7,200	10,176,920	75,309,208,000
22/04/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,700	2,824,490	19,771,430,000
21/04/2016	6,800	0.10 ▲	1.49	6,700	6,900	6,700	1,657,010	11,267,668,000
20/04/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,600	2,968,590	19,889,553,000
19/04/2016	6,700	-0.20 ▼	-2.90	6,800	6,900	6,600	3,314,080	22,204,336,000
15/04/2016	6,900	-0.20 ▼	-2.82	7,200	7,200	6,900	2,891,620	19,952,178,000
14/04/2016	7,100	0.40 ▲	5.97	6,700	7,100	6,700	5,745,370	40,792,127,000
13/04/2016	6,700	-0.20 ▼	-2.90	6,500	6,900	6,500	8,710,280	58,358,876,000
12/04/2016	6,900	-0.50 ▼	-6.76	7,100	7,200	6,900	8,947,470	61,737,543,000
11/04/2016	7,400	-0.20 ▼	-2.63	7,600	7,700	7,400	3,814,640	28,228,336,000
08/04/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	1,747,210	13,278,796,000
07/04/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,600	1,790,190	13,784,463,000
06/04/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,700	1,757,830	13,711,074,000
05/04/2016	7,800	0.10 ▲	1.30	7,600	7,800	7,500	2,014,150	15,710,370,000
04/04/2016	7,700	0.00 ■■	0.00	7,700	7,800	7,500	3,164,770	24,368,729,000
01/04/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,600	3,882,560	29,895,712,000
31/03/2016	7,800	-0.30 ▼	-3.70	8,100	8,100	7,700	5,684,020	44,335,356,000
30/03/2016	8,100	0.10 ▲	1.25	8,000	8,200	8,000	2,813,820	22,791,942,000
29/03/2016	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	3,202,980	25,623,840,000
28/03/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	3,164,490	25,948,818,000
25/03/2016	8,200	-0.10 ▼	-1.20	8,300	8,400	8,000	4,520,080	37,064,656,000
24/03/2016	8,300	-0.20 ▼	-2.35	8,400	8,500	8,300	3,144,470	26,099,101,000
23/03/2016	8,500	0.00 ■■	0.00	8,500	8,700	8,300	4,213,490	35,814,665,000
22/03/2016	8,500	0.00 ■■	0.00	8,500	8,600	8,400	3,347,480	28,453,580,000
21/03/2016	8,500	0.10 ▲	1.19	8,600	8,900	8,500	12,277,370	104,357,645,000
18/03/2016	8,400	0.00 ■■	0.00	8,400	8,500	8,300	3,807,940	31,986,696,000
17/03/2016	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	4,412,790	37,067,436,000
16/03/2016	8,500	0.20 ▲	2.41	8,200	8,700	8,200	5,758,380	48,946,230,000
15/03/2016	8,300	-0.10 ▼	-1.19	8,200	8,500	8,000	9,182,720	76,216,576,000
14/03/2016	8,400	0.00 ■■	0.00	8,400	8,600	8,300	3,899,740	32,757,816,000
11/03/2016	8,400	-0.10 ▼	-1.18	8,400	8,800	8,300	6,149,470	51,655,548,000
10/03/2016	8,500	0.40 ▲	4.94	8,300	8,500	8,200	6,012,170	51,103,445,000
09/03/2016	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	1,892,630	15,330,303,000
08/03/2016	8,200	-0.20 ▼	-2.38	8,300	8,400	8,000	4,381,920	35,931,744,000
07/03/2016	8,400	0.20 ▲	2.44	8,400	8,600	8,200	4,732,920	39,756,528,000
04/03/2016	8,200	0.30 ▲	3.80	8,000	8,400	7,900	4,479,430	36,731,326,000
03/03/2016	7,900	-0.40 ▼	-4.82	8,200	8,300	7,800	12,156,310	96,034,849,000
02/03/2016	8,300	0.00 ■■	0.00	8,400	8,500	8,200	1,879,740	15,601,842,000
01/03/2016	8,300	0.20 ▲	2.47	8,000	8,500	8,000	4,104,240	34,065,192,000
29/02/2016	8,100	-0.50 ▼	-5.81	8,500	8,500	8,100	8,792,110	71,216,091,000
26/02/2016	8,600	-0.10 ▼	-1.15	8,800	8,800	8,500	2,906,550	24,996,330,000
25/02/2016	8,700	-0.30 ▼	-3.33	9,000	9,200	8,700	5,531,860	48,127,182,000
24/02/2016	9,000	0.10 ▲	1.12	8,700	9,300	8,500	13,377,530	120,397,770,000
23/02/2016	8,900	0.10 ▲	1.14	9,300	9,400	8,800	15,666,050	139,427,845,000
22/02/2016	8,800	0.50 ▲	6.02	8,700	8,800	8,600	6,566,780	57,787,664,000
19/02/2016	8,300	0.50 ▲	6.41	7,800	8,300	7,800	15,455,040	128,276,832,000
18/02/2016	7,800	0.00 ■■	0.00	7,900	7,900	7,700	4,395,210	34,282,638,000
17/02/2016	7,800	0.00 ■■	0.00	7,900	8,000	7,800	4,097,370	31,959,486,000
16/02/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,700	2,549,370	19,885,086,000
15/02/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,600	2,413,660	18,826,548,000
05/02/2016	7,800	0.10 ▲	1.30	7,700	7,900	7,700	1,706,700	13,312,260,000
04/02/2016	7,700	0.10 ▲	1.32	7,700	7,900	7,600	4,552,440	35,053,788,000
03/02/2016	7,600	-0.40 ▼	-5.00	7,800	7,900	7,600	7,442,940	56,566,344,000
02/02/2016	8,000	-0.20 ▼	-2.44	8,200	8,200	7,800	5,695,340	45,562,720,000
01/02/2016	8,200	0.00 ■■	0.00	8,300	8,400	8,100	3,266,160	26,782,512,000
29/01/2016	8,200	-0.10 ▼	-1.20	8,400	8,500	8,100	6,620,920	54,291,544,000
28/01/2016	8,300	-0.50 ▼	-5.68	8,800	8,800	8,200	8,158,020	67,711,566,000
27/01/2016	8,800	-0.10 ▼	-1.12	8,900	9,200	8,700	8,082,850	71,129,080,000
26/01/2016	8,900	0.50 ▲	5.95	8,400	8,900	8,200	14,351,750	127,730,575,000
25/01/2016	8,400	0.50 ▲	6.33	8,200	8,400	7,900	11,890,990	99,884,316,000
22/01/2016	7,900	-0.50 ▼	-5.95	8,100	8,400	7,900	19,081,830	150,746,457,000
21/01/2016	8,400	-0.60 ▼	-6.67	8,900	8,900	8,400	12,664,870	106,384,908,000
20/01/2016	9,000	-0.60 ▼	-6.25	9,500	9,500	9,000	8,520,470	76,684,230,000
19/01/2016	9,600	0.30 ▲	3.23	9,500	9,600	9,300	6,368,400	61,136,640,000
18/01/2016	9,300	-0.60 ▼	-6.06	9,600	9,700	9,300	8,483,270	78,894,411,000
15/01/2016	9,900	-0.40 ▼	-3.88	10,300	10,500	9,800	4,740,740	46,933,326,000
14/01/2016	10,300	-0.60 ▼	-5.50	10,700	10,800	10,200	6,971,860	71,810,158,000
13/01/2016	10,900	-0.40 ▼	-3.54	11,200	11,300	10,800	6,320,400	68,892,360,000
12/01/2016	11,300	0.40 ▲	3.67	10,900	11,400	10,900	8,942,460	101,049,798,000
11/01/2016	10,900	0.70 ▲	6.86	10,300	10,900	10,100	13,232,580	144,235,122,000
08/01/2016	10,200	0.10 ▲	0.99	10,000	10,200	9,900	9,807,490	100,036,398,000
07/01/2016	10,100	0.10 ▲	1.00	9,900	10,200	9,700	8,618,740	87,049,274,000
06/01/2016	10,000	0.40 ▲	4.17	9,600	10,200	9,600	6,607,690	66,076,900,000
05/01/2016	9,600	-0.50 ▼	-4.95	10,100	10,200	9,600	7,548,600	72,466,560,000
04/01/2016	10,100	-0.30 ▼	-2.88	10,400	10,500	10,100	4,475,970	45,207,297,000
31/12/2015	10,400	-0.30 ▼	-2.80	10,700	10,700	10,400	2,074,500	21,574,800,000
30/12/2015	10,700	0.00 ■■	0.00	10,800	10,900	10,600	2,244,550	24,016,685,000
29/12/2015	10,700	0.10 ▲	0.94	10,500	10,800	10,300	6,561,500	70,208,050,000
28/12/2015	10,600	-0.30 ▼	-2.75	10,900	10,900	10,300	6,271,230	66,475,038,000
25/12/2015	10,900	-0.20 ▼	-1.80	11,100	11,200	10,700	5,448,280	59,386,252,000
24/12/2015	11,100	-0.20 ▼	-1.77	11,300	11,400	11,000	3,187,730	35,383,803,000
23/12/2015	11,300	0.00 ■■	0.00	11,400	11,500	11,200	2,743,980	31,006,974,000
22/12/2015	11,300	-0.10 ▼	-0.88	11,500	11,600	11,300	2,306,740	26,066,162,000
21/12/2015	11,400	0.10 ▲	0.88	11,500	11,500	11,300	2,115,910	24,121,374,000
18/12/2015	11,300	-0.50 ▼	-4.24	11,700	11,800	11,300	7,274,600	82,202,980,000
17/12/2015	11,800	0.20 ▲	1.72	11,700	11,800	11,600	3,155,370	37,233,366,000
16/12/2015	11,600	0.00 ■■	0.00	11,700	11,700	11,500	1,656,880	19,219,808,000
15/12/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,500	2,793,930	32,409,588,000
14/12/2015	11,600	0.20 ▲	1.75	11,500	12,000	11,400	4,459,590	51,731,244,000
11/12/2015	11,400	-0.10 ▼	-0.87	11,500	11,700	11,400	3,030,310	34,545,534,000
10/12/2015	11,500	-0.20 ▼	-1.71	11,700	11,800	11,500	2,143,690	24,652,435,000
09/12/2015	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	2,428,500	28,413,450,000
08/12/2015	11,900	0.00 ■■	0.00	11,700	12,000	11,600	3,028,770	36,042,363,000
07/12/2015	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	3,049,380	36,287,622,000
04/12/2015	12,200	-0.10 ▼	-0.81	12,200	12,300	12,100	2,120,730	25,872,906,000
03/12/2015	12,300	-0.30 ▼	-2.38	12,600	12,600	12,300	2,660,760	32,727,348,000
02/12/2015	12,600	0.60 ▲	5.00	12,300	12,800	12,300	9,851,680	124,131,168,000
01/12/2015	12,000	-0.20 ▼	-1.64	12,100	12,500	11,800	6,060,580	72,726,960,000
30/11/2015	12,200	-0.40 ▼	-3.17	12,600	12,700	12,200	4,006,130	48,874,786,000
27/11/2015	12,600	-0.50 ▼	-3.82	13,000	13,100	12,600	5,302,160	66,807,216,000
26/11/2015	13,100	-0.10 ▼	-0.76	13,100	13,300	13,000	3,527,850	46,214,835,000
25/11/2015	13,200	-0.20 ▼	-1.49	13,400	13,400	13,000	4,494,930	59,333,076,000
24/11/2015	13,400	-0.20 ▼	-1.47	13,600	13,700	13,300	3,923,040	52,568,736,000
23/11/2015	13,600	0.00 ■■	0.00	13,700	13,800	13,500	2,267,480	30,837,728,000
20/11/2015	13,600	-0.10 ▼	-0.73	13,700	13,800	13,600	2,358,000	32,068,800,000
19/11/2015	13,700	0.00 ■■	0.00	13,600	13,800	13,600	1,650,420	22,610,754,000
18/11/2015	13,700	-0.10 ▼	-0.72	13,800	13,900	13,600	2,650,650	36,313,905,000
17/11/2015	13,800	0.00 ■■	0.00	13,800	14,000	13,700	4,013,340	55,384,092,000
16/11/2015	13,800	-0.10 ▼	-0.72	13,800	13,900	13,700	3,308,860	45,662,268,000
13/11/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	1,225,150	17,029,585,000
12/11/2015	14,000	0.00 ■■	0.00	14,000	14,100	13,800	1,916,460	26,830,440,000
11/11/2015	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	1,510,710	21,149,940,000
10/11/2015	14,100	-0.20 ▼	-1.40	14,200	14,300	14,100	1,813,960	25,576,836,000
09/11/2015	14,300	-0.20 ▼	-1.38	14,500	14,500	14,200	1,293,430	18,496,049,000
06/11/2015	14,500	-0.20 ▼	-1.36	14,900	15,000	14,500	5,007,720	72,611,940,000
05/11/2015	14,700	0.90 ▲	6.52	13,700	14,700	13,700	4,702,530	69,127,191,000
04/11/2015	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	1,468,290	20,262,402,000
03/11/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,700	3,629,650	50,452,135,000
02/11/2015	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	1,679,100	23,507,400,000
30/10/2015	14,100	0.10 ▲	0.71	14,100	14,200	13,900	2,286,950	32,245,995,000
29/10/2015	14,000	0.00 ■■	0.00	14,000	14,100	13,900	3,587,950	50,231,300,000
28/10/2015	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	5,056,590	70,792,260,000
27/10/2015	14,300	-0.20 ▼	-1.38	14,400	14,600	14,200	2,446,730	34,988,239,000
26/10/2015	14,500	0.00 ■■	0.00	14,500	14,900	14,500	2,808,610	40,724,845,000
23/10/2015	14,500	0.10 ▲	0.69	14,500	14,600	14,400	2,000,780	29,011,310,000
22/10/2015	14,400	-0.20 ▼	-1.37	14,500	14,700	14,400	1,424,050	20,506,320,000
21/10/2015	14,600	0.20 ▲	1.39	14,400	14,600	14,300	1,937,870	28,292,902,000
20/10/2015	14,400	-0.30 ▼	-2.04	14,700	14,700	14,300	4,525,580	65,168,352,000
19/10/2015	14,700	-0.10 ▼	-0.68	14,800	14,900	14,700	2,778,250	40,840,275,000
16/10/2015	14,800	-0.10 ▼	-0.67	15,000	15,100	14,800	3,609,850	53,425,780,000
15/10/2015	14,900	-0.20 ▼	-1.32	15,000	15,100	14,900	2,904,460	43,276,454,000
14/10/2015	15,100	-0.20 ▼	-1.31	15,300	15,400	15,100	3,109,700	46,956,470,000
13/10/2015	15,300	0.00 ■■	0.00	15,200	15,700	15,200	4,106,260	62,825,778,000
12/10/2015	15,300	0.00 ■■	0.00	15,400	15,600	15,300	4,602,190	70,413,507,000
09/10/2015	15,300	0.30 ▲	2.00	15,200	15,700	15,100	9,654,590	147,715,227,000
08/10/2015	15,000	0.00 ■■	0.00	14,900	15,200	14,800	3,119,500	46,792,500,000
07/10/2015	15,000	0.10 ▲	0.67	14,900	15,000	14,800	2,786,150	41,792,250,000
06/10/2015	14,900	0.00 ■■	0.00	15,000	15,000	14,800	2,873,990	42,822,451,000
05/10/2015	14,900	0.00 ■■	0.00	15,000	15,100	14,800	1,145,630	17,069,887,000
02/10/2015	14,900	0.20 ▲	1.36	14,900	15,100	14,800	1,784,140	26,583,686,000
01/10/2015	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	987,100	14,510,370,000
30/09/2015	14,800	0.00 ■■	0.00	14,800	14,900	14,700	1,226,360	18,150,128,000
29/09/2015	14,800	0.00 ■■	0.00	14,600	14,800	14,400	1,803,300	26,688,840,000
28/09/2015	14,800	-0.30 ▼	-1.99	15,200	15,200	14,700	1,785,200	26,420,960,000
25/09/2015	15,100	-0.30 ▼	-1.95	15,400	15,400	15,100	1,559,310	23,545,581,000
24/09/2015	15,400	0.00 ■■	0.00	15,500	15,600	15,300	949,840	14,627,536,000
23/09/2015	15,400	0.00 ■■	0.00	15,300	15,700	15,300	1,719,780	26,484,612,000
22/09/2015	15,400	0.20 ▲	1.32	15,200	15,800	15,100	3,791,930	58,395,722,000
21/09/2015	15,200	-0.30 ▼	-1.94	15,300	15,400	15,200	994,910	15,122,632,000
18/09/2015	15,500	0.20 ▲	1.31	15,500	15,500	15,300	7,403,940	114,761,070,000
17/09/2015	15,300	0.00 ■■	0.00	15,400	15,600	15,300	1,841,940	28,181,682,000
16/09/2015	15,300	0.60 ▲	4.08	15,000	15,700	15,000	2,887,340	44,176,302,000
15/09/2015	14,700	0.00 ■■	0.00	14,700	14,800	14,600	561,480	8,253,756,000
14/09/2015	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	940,300	13,822,410,000
11/09/2015	14,800	0.00 ■■	0.00	14,700	14,900	14,700	654,530	9,687,044,000
10/09/2015	14,800	0.00 ■■	0.00	14,600	14,800	14,600	624,230	9,238,604,000
09/09/2015	14,800	0.00 ■■	0.00	14,900	15,000	14,700	809,430	11,979,564,000
08/09/2015	14,800	0.20 ▲	1.37	14,500	14,800	14,400	969,660	14,350,968,000
07/09/2015	14,600	-0.10 ▼	-0.68	14,600	14,700	14,500	553,020	8,074,092,000
04/09/2015	14,700	0.30 ▲	2.08	14,500	14,700	14,400	754,370	11,089,239,000
03/09/2015	14,400	-0.40 ▼	-2.70	14,800	14,800	14,400	1,322,770	19,047,888,000
01/09/2015	14,800	0.00 ■■	0.00	14,600	15,000	14,600	931,080	13,779,984,000
31/08/2015	14,800	-0.30 ▼	-1.99	15,000	15,000	14,600	1,666,650	24,666,420,000
28/08/2015	15,100	0.00 ■■	0.00	15,100	15,200	14,800	1,933,020	29,188,602,000
27/08/2015	15,100	0.10 ▲	0.67	15,200	15,300	15,000	2,030,050	30,653,755,000
26/08/2015	15,000	0.60 ▲	4.17	14,100	15,000	14,100	2,451,150	36,767,250,000
25/08/2015	14,400	0.00 ■■	0.00	13,500	14,400	13,500	5,273,840	75,943,296,000
24/08/2015	14,400	-1.00 ▼	-6.49	15,300	15,300	14,400	2,946,110	42,423,984,000
21/08/2015	15,400	-0.50 ▼	-3.14	15,600	15,800	14,900	3,676,200	56,613,480,000
20/08/2015	15,900	-0.50 ▼	-3.05	16,400	16,400	15,900	1,357,750	21,588,225,000
19/08/2015	16,400	-0.10 ▼	-0.61	16,500	16,500	16,200	760,140	12,466,296,000
18/08/2015	16,500	0.00 ■■	0.00	16,700	16,700	16,400	958,830	15,820,695,000
17/08/2015	16,500	0.30 ▲	1.85	16,400	16,800	16,300	2,913,580	48,074,070,000
14/08/2015	16,200	-0.10 ▼	-0.61	16,300	16,300	16,000	1,451,830	23,519,646,000
13/08/2015	16,300	-0.30 ▼	-1.81	16,400	16,500	15,800	2,747,720	44,787,836,000
12/08/2015	16,600	-0.30 ▼	-1.78	16,900	16,900	16,500	1,353,560	22,469,096,000
11/08/2015	16,900	0.10 ▲	0.60	17,000	17,000	16,700	1,662,380	28,094,222,000
10/08/2015	16,800	-0.30 ▼	-1.75	17,100	17,100	16,800	1,338,180	22,481,424,000
07/08/2015	17,100	0.10 ▲	0.59	17,100	17,100	16,900	521,360	8,915,256,000
06/08/2015	17,000	-0.30 ▼	-1.73	17,300	17,300	17,000	775,400	13,181,800,000
05/08/2015	17,300	0.50 ▲	2.98	16,800	17,300	16,800	1,681,390	29,088,047,000
04/08/2015	16,800	0.00 ■■	0.00	16,800	17,000	16,700	1,941,440	32,616,192,000
03/08/2015	16,800	-0.50 ▼	-2.89	17,100	17,200	16,700	2,569,370	43,165,416,000
31/07/2015	17,300	-0.20 ▼	-1.14	17,500	17,600	17,200	1,502,130	25,986,849,000
30/07/2015	17,500	-0.10 ▼	-0.57	17,500	17,600	17,200	3,772,070	66,011,225,000
29/07/2015	17,600	-0.40 ▼	-2.22	17,900	17,900	17,600	2,034,140	35,800,864,000
28/07/2015	18,000	-0.10 ▼	-0.55	18,100	18,100	17,900	2,034,520	36,621,360,000
27/07/2015	18,100	0.00 ■■	0.00	18,100	18,300	17,900	2,614,400	47,320,640,000
24/07/2015	18,100	-0.20 ▼	-1.09	18,200	18,300	18,000	1,701,160	30,790,996,000
23/07/2015	18,300	-0.10 ▼	-0.54	18,400	18,400	18,200	1,420,950	26,003,385,000
22/07/2015	18,400	0.10 ▲	0.55	18,300	18,400	18,200	1,786,190	32,865,896,000
21/07/2015	18,300	-0.30 ▼	-1.61	18,500	18,600	18,200	1,256,350	22,991,205,000
20/07/2015	18,600	-0.10 ▼	-0.53	18,800	18,800	18,400	1,685,750	31,354,950,000
17/07/2015	18,700	0.20 ▲	1.08	18,800	18,800	18,500	1,978,950	37,006,365,000
16/07/2015	18,500	0.00 ■■	0.00	18,400	18,700	18,400	1,547,570	28,630,045,000
15/07/2015	18,500	-0.20 ▼	-1.07	18,800	18,800	18,500	1,457,440	26,962,640,000
14/07/2015	18,700	0.10 ▲	0.54	18,800	18,900	18,500	1,711,100	31,997,570,000
13/07/2015	18,600	0.30 ▲	1.64	18,500	18,800	18,500	2,872,810	53,434,266,000
10/07/2015	18,300	-0.20 ▼	-1.08	18,600	18,700	18,300	2,237,120	40,939,296,000
09/07/2015	18,500	0.00 ■■	0.00	18,300	18,500	18,200	2,329,280	43,091,680,000
08/07/2015	18,500	-0.20 ▼	-1.07	18,700	18,800	18,300	3,813,400	70,547,900,000
07/07/2015	18,700	-0.50 ▼	-2.60	18,800	19,000	18,600	5,367,520	100,372,624,000
06/07/2015	19,200	0.10 ▲	0.52	19,300	19,400	19,000	3,125,710	60,013,632,000
03/07/2015	19,100	-0.20 ▼	-1.04	19,400	19,400	18,900	2,763,810	52,788,771,000
02/07/2015	19,300	0.40 ▲	2.12	19,100	19,300	18,900	3,586,770	69,224,661,000
01/07/2015	18,900	-0.10 ▼	-0.53	19,100	19,200	18,700	1,994,850	37,702,665,000
30/06/2015	19,000	0.30 ▲	1.60	18,600	19,400	18,500	7,098,660	134,874,540,000
29/06/2015	18,700	0.30 ▲	1.63	18,300	18,900	18,100	4,827,640	90,276,868,000
26/06/2015	18,400	0.00 ■■	0.00	18,400	18,500	18,200	2,006,430	36,918,312,000
25/06/2015	18,400	0.00 ■■	0.00	18,500	18,600	18,200	1,902,310	35,002,504,000
24/06/2015	18,400	0.40 ▲	2.22	18,100	18,700	18,000	6,693,900	123,167,760,000
23/06/2015	18,000	0.00 ■■	0.00	18,100	18,200	17,900	1,590,730	28,633,140,000
22/06/2015	18,000	0.40 ▲	2.27	17,700	18,000	17,700	2,536,160	45,650,880,000
19/06/2015	17,600	0.00 ■■	0.00	17,800	17,800	17,600	3,070,320	54,037,632,000
18/06/2015	17,600	0.00 ■■	0.00	17,700	17,800	17,600	1,030,870	18,143,312,000
17/06/2015	17,600	-0.20 ▼	-1.12	17,800	17,900	17,600	1,346,100	23,691,360,000
16/06/2015	17,800	0.10 ▲	0.56	17,700	18,000	17,600	1,527,100	27,182,380,000
15/06/2015	17,700	-0.20 ▼	-1.12	18,000	18,000	17,700	2,008,600	35,552,220,000
12/06/2015	17,900	-0.10 ▼	-0.56	18,100	18,200	17,900	1,987,150	35,569,985,000
11/06/2015	18,000	0.00 ■■	0.00	18,100	18,200	18,000	2,540,030	45,720,540,000
10/06/2015	18,000	-0.20 ▼	-1.10	18,200	18,300	18,000	1,594,240	28,696,320,000
09/06/2015	18,200	0.10 ▲	0.55	18,100	18,400	18,000	2,336,350	42,521,570,000
08/06/2015	18,100	0.20 ▲	1.12	18,000	18,300	17,900	2,444,590	44,247,079,000
05/06/2015	17,900	0.00 ■■	0.00	17,900	18,000	17,700	2,416,150	43,249,085,000
04/06/2015	17,900	0.30 ▲	1.70	17,900	18,000	17,700	1,827,730	32,716,367,000
03/06/2015	17,600	0.10 ▲	0.57	17,800	18,100	17,500	3,354,780	59,044,128,000
02/06/2015	17,500	-0.30 ▼	-1.69	17,700	17,900	17,300	3,531,010	61,792,675,000
01/06/2015	17,800	-0.50 ▼	-2.73	18,200	18,200	17,800	2,285,290	40,678,162,000
29/05/2015	18,300	0.00 ■■	0.00	18,200	18,400	18,000	1,904,930	34,860,219,000
28/05/2015	18,300	0.20 ▲	1.10	18,100	18,500	18,000	2,720,570	49,786,431,000
27/05/2015	18,100	0.00 ■■	0.00	18,100	18,200	18,000	1,444,760	26,150,156,000
26/05/2015	18,100	0.10 ▲	0.56	18,000	18,400	17,900	3,447,600	62,401,560,000
25/05/2015	18,000	0.00 ■■	0.00	17,900	18,000	17,700	1,890,230	34,024,140,000
22/05/2015	18,000	-0.10 ▼	-0.55	18,100	18,100	17,800	2,390,030	43,020,540,000
21/05/2015	18,100	-0.10 ▼	-0.55	18,200	18,200	17,900	2,113,090	38,246,929,000
20/05/2015	18,200	0.70 ▲	4.00	17,400	18,200	17,400	2,107,220	38,351,404,000
19/05/2015	17,500	0.40 ▲	2.34	17,000	17,500	16,900	2,070,840	36,239,700,000
18/05/2015	17,100	-0.40 ▼	-2.29	17,500	17,500	16,700	5,030,890	86,028,219,000
15/05/2015	17,500	-0.50 ▼	-2.78	18,000	18,100	17,500	1,533,040	26,828,200,000
14/05/2015	18,000	0.20 ▲	1.12	18,000	18,300	18,000	2,495,770	44,923,860,000
13/05/2015	17,800	0.00 ■■	0.00	17,800	18,200	17,100	6,721,430	119,641,454,000
12/05/2015	17,800	-0.80 ▼	-4.30	18,600	18,600	17,700	4,095,180	72,894,204,000
11/05/2015	18,600	-0.10 ▼	-0.53	18,700	18,800	18,500	1,258,530	23,408,658,000
08/05/2015	18,700	0.10 ▲	0.54	18,600	18,900	18,500	1,548,030	28,948,161,000
07/05/2015	18,600	-0.20 ▼	-1.06	18,700	18,900	18,300	2,005,960	37,310,856,000
06/05/2015	18,800	-0.40 ▼	-2.08	19,200	19,200	18,700	1,566,640	29,452,832,000
05/05/2015	19,200	0.10 ▲	0.52	19,200	19,300	18,800	1,850,070	35,521,344,000
04/05/2015	19,100	-1.00 ▼	-4.98	20,100	20,100	19,100	2,407,770	45,988,407,000
27/04/2015	20,100	-0.20 ▼	-0.99	20,400	20,400	20,100	840,190	16,887,819,000
24/04/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,100	1,772,990	35,991,697,000
23/04/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,100	815,040	16,545,312,000
22/04/2015	20,300	0.10 ▲	0.50	20,300	20,400	20,100	873,870	17,739,561,000
21/04/2015	20,200	-0.10 ▼	-0.49	20,200	20,500	20,200	1,273,100	25,716,620,000
20/04/2015	20,300	-0.30 ▼	-1.46	20,600	20,600	20,300	1,484,490	30,135,147,000
17/04/2015	20,600	-0.10 ▼	-0.48	20,700	20,900	20,500	1,487,920	30,651,152,000
16/04/2015	20,700	0.20 ▲	0.98	20,700	20,900	20,600	2,116,750	43,816,725,000
15/04/2015	20,500	0.10 ▲	0.49	20,400	20,700	20,300	1,219,680	25,003,440,000
14/04/2015	20,400	-0.20 ▼	-0.97	20,500	20,600	20,400	841,090	17,158,236,000
13/04/2015	20,600	0.10 ▲	0.49	20,500	20,800	20,500	1,148,740	23,664,044,000
10/04/2015	20,500	0.30 ▲	1.49	20,300	20,700	20,300	2,636,150	54,041,075,000
09/04/2015	20,200	0.00 ■■	0.00	20,200	20,400	20,100	1,202,220	24,284,844,000
08/04/2015	20,200	0.00 ■■	0.00	20,200	20,300	20,000	816,910	16,501,582,000
07/04/2015	20,200	0.20 ▲	1.00	20,000	20,200	19,800	1,912,340	38,629,268,000
06/04/2015	20,000	-0.50 ▼	-2.44	20,200	20,300	19,900	3,198,070	63,961,400,000
03/04/2015	20,500	0.00 ■■	0.00	20,500	20,700	20,400	765,640	15,695,620,000
02/04/2015	20,500	0.40 ▲	1.99	20,200	20,500	20,000	1,555,420	31,886,110,000
01/04/2015	20,100	-0.40 ▼	-1.95	20,500	20,600	20,000	1,921,700	38,626,170,000
31/03/2015	20,500	0.20 ▲	0.99	20,300	20,700	20,200	1,517,200	31,102,600,000
30/03/2015	20,300	-0.40 ▼	-1.93	20,800	20,900	20,300	2,245,520	45,584,056,000
27/03/2015	20,700	-0.20 ▼	-0.96	21,000	21,200	20,700	1,881,200	38,940,840,000
26/03/2015	20,900	-0.30 ▼	-1.42	21,100	21,200	20,900	2,656,610	55,523,149,000
25/03/2015	21,200	-0.20 ▼	-0.93	21,400	21,500	21,100	1,729,030	36,655,436,000
24/03/2015	21,400	-0.20 ▼	-0.93	21,600	21,600	21,100	1,915,040	40,981,856,000
23/03/2015	21,600	-0.50 ▼	-2.26	21,800	22,100	21,600	1,997,990	43,156,584,000
20/03/2015	22,100	0.30 ▲	1.38	21,800	22,200	21,700	5,678,470	125,494,187,000
19/03/2015	21,800	-0.10 ▼	-0.46	21,900	22,100	21,700	877,720	19,134,296,000
18/03/2015	21,900	-0.40 ▼	-1.79	22,300	22,300	21,900	2,070,740	45,349,206,000
17/03/2015	22,300	0.10 ▲	0.45	22,200	22,400	22,100	2,053,110	45,784,353,000
16/03/2015	22,200	0.00 ■■	0.00	22,300	22,500	22,100	2,050,060	45,511,332,000
13/03/2015	22,200	0.00 ■■	0.00	22,300	22,400	22,100	1,377,960	30,590,712,000
12/03/2015	22,200	0.00 ■■	0.00	22,200	22,400	22,000	936,040	20,780,088,000
11/03/2015	22,200	-0.20 ▼	-0.89	22,300	22,500	22,200	1,210,790	26,879,538,000
10/03/2015	22,400	0.00 ■■	0.00	22,400	22,500	22,300	1,179,340	26,417,216,000
09/03/2015	22,400	0.00 ■■	0.00	22,600	22,700	22,400	1,551,230	34,747,552,000
06/03/2015	22,400	-0.20 ▼	-0.88	22,600	22,700	22,400	1,736,410	38,895,584,000
05/03/2015	22,600	-0.40 ▼	-1.74	23,000	23,100	22,600	2,248,390	50,813,614,000
04/03/2015	23,000	0.00 ■■	0.00	23,000	23,200	22,900	1,584,560	36,444,880,000
03/03/2015	23,000	0.20 ▲	0.88	22,800	23,100	22,800	2,094,560	48,174,880,000
02/03/2015	22,800	0.00 ■■	0.00	22,700	23,100	22,700	1,652,320	37,672,896,000
27/02/2015	22,800	-0.40 ▼	-1.72	23,200	23,200	22,800	2,401,100	54,745,080,000
26/02/2015	23,200	0.80 ▲	3.57	22,600	23,200	22,400	3,475,480	80,631,136,000
25/02/2015	22,400	0.20 ▲	0.90	22,100	22,800	22,000	4,203,290	94,153,696,000
24/02/2015	22,200	-0.10 ▼	-0.45	22,300	22,400	22,000	1,228,310	27,268,482,000
13/02/2015	22,300	-0.10 ▼	-0.45	22,000	22,400	22,000	1,864,680	41,582,364,000
12/02/2015	22,400	0.40 ▲	1.82	22,200	22,700	22,200	3,913,700	87,666,880,000
11/02/2015	22,000	0.70 ▲	3.29	21,400	22,200	21,400	2,132,640	46,918,080,000
10/02/2015	21,300	0.00 ■■	0.00	21,300	21,500	21,100	2,043,480	43,526,124,000
09/02/2015	21,300	-0.10 ▼	-0.47	21,500	21,500	21,200	1,079,050	22,983,765,000
06/02/2015	21,400	0.20 ▲	0.94	21,200	21,600	21,200	1,088,560	23,295,184,000
05/02/2015	21,200	0.30 ▲	1.44	21,000	21,300	21,000	1,264,240	26,801,888,000
04/02/2015	20,900	-0.10 ▼	-0.48	21,000	21,100	20,800	1,555,100	32,501,590,000
03/02/2015	21,000	-0.20 ▼	-0.94	21,200	21,400	20,900	1,426,120	29,948,520,000
02/02/2015	21,200	-0.40 ▼	-1.85	21,600	21,800	21,200	1,372,910	29,105,692,000
30/01/2015	21,600	-0.40 ▼	-1.82	22,100	22,100	21,500	1,705,830	36,845,928,000
29/01/2015	22,000	0.40 ▲	1.85	21,600	22,000	21,500	2,100,430	46,209,460,000
28/01/2015	21,600	-0.20 ▼	-0.92	21,800	22,100	21,600	2,495,860	53,910,576,000
27/01/2015	21,800	-0.50 ▼	-2.24	22,400	22,400	21,500	2,647,260	57,710,268,000
26/01/2015	22,300	0.00 ■■	0.00	22,300	22,600	22,300	948,090	21,142,407,000
23/01/2015	22,300	0.00 ■■	0.00	22,500	22,600	22,300	1,791,940	39,960,262,000
22/01/2015	22,300	0.10 ▲	0.45	22,200	22,400	22,100	2,213,630	49,363,949,000
21/01/2015	22,200	-0.30 ▼	-1.33	22,500	22,700	22,200	1,736,930	38,559,846,000
20/01/2015	22,500	0.00 ■■	0.00	22,500	22,800	22,300	1,290,750	29,041,875,000
19/01/2015	22,500	-0.50 ▼	-2.17	23,000	23,100	22,500	2,541,360	57,180,600,000
16/01/2015	23,000	-0.50 ▼	-2.13	23,600	23,600	23,000	4,003,840	92,088,320,000
15/01/2015	23,500	0.20 ▲	0.86	23,200	23,700	23,000	3,141,800	73,832,300,000
14/01/2015	23,300	0.10 ▲	0.43	23,300	23,600	22,900	4,065,820	94,733,606,000
13/01/2015	23,200	0.90 ▲	4.04	22,300	23,300	22,200	5,871,820	136,226,224,000
12/01/2015	22,300	-0.50 ▼	-2.19	22,800	22,800	22,300	1,554,940	34,675,162,000
09/01/2015	22,800	0.50 ▲	2.24	22,400	22,900	22,300	2,571,030	58,619,484,000
08/01/2015	22,300	-0.40 ▼	-1.76	22,700	22,800	22,300	1,167,920	26,044,616,000
07/01/2015	22,700	0.20 ▲	0.89	22,500	23,000	22,400	2,696,050	61,200,335,000
06/01/2015	22,500	0.30 ▲	1.35	21,800	22,500	21,800	2,387,520	53,719,200,000
05/01/2015	22,200	0.10 ▲	0.45	22,200	22,700	21,900	2,266,240	50,310,528,000
31/12/2014	22,100	1.30 ▲	6.25	20,900	22,200	20,900	3,620,030	80,002,663,000
30/12/2014	20,800	0.40 ▲	1.96	20,300	20,800	20,000	1,959,460	40,756,768,000
29/12/2014	20,400	-0.10 ▼	-0.49	20,700	20,900	20,100	2,432,090	49,614,636,000
26/12/2014	20,500	-0.50 ▼	-2.38	20,900	21,000	20,400	4,103,880	84,129,540,000
25/12/2014	21,000	-0.30 ▼	-1.41	21,200	21,400	20,900	1,865,480	39,175,080,000
24/12/2014	21,300	0.00 ■■	0.00	21,500	21,500	21,200	1,444,660	30,771,258,000
23/12/2014	21,300	-0.20 ▼	-0.93	21,500	21,800	21,200	2,154,230	45,885,099,000
22/12/2014	21,500	0.20 ▲	0.94	21,400	21,600	21,200	3,285,450	70,637,175,000
19/12/2014	21,300	-0.40 ▼	-1.84	21,900	21,900	21,100	3,164,730	67,408,749,000
18/12/2014	21,700	0.60 ▲	2.84	21,500	21,900	21,400	2,733,160	59,309,572,000
17/12/2014	21,100	-1.20 ▼	-5.38	22,500	22,500	20,800	4,615,030	97,377,133,000
16/12/2014	22,300	-0.70 ▼	-3.04	22,800	22,900	22,300	3,106,370	69,272,051,000
15/12/2014	23,000	-0.20 ▼	-0.86	23,200	23,400	23,000	1,349,670	31,042,410,000
12/12/2014	23,200	0.50 ▲	2.20	22,700	23,200	22,700	1,424,610	33,050,952,000
11/12/2014	22,700	0.00 ■■	0.00	22,600	23,200	22,400	1,978,850	44,919,895,000
10/12/2014	22,700	0.20 ▲	0.89	22,500	22,800	22,300	4,572,590	103,797,793,000
09/12/2014	22,500	-1.00 ▼	-4.26	23,400	23,400	22,500	5,402,970	121,566,825,000
08/12/2014	23,500	-0.50 ▼	-2.08	24,000	24,000	23,500	6,480,090	152,282,115,000
05/12/2014	24,000	-0.10 ▼	-0.41	24,100	24,300	23,900	3,137,910	75,309,840,000
04/12/2014	24,100	-0.10 ▼	-0.41	24,300	24,400	24,100	2,798,640	67,447,224,000
03/12/2014	24,200	0.10 ▲	0.41	24,200	24,400	24,100	2,148,180	51,985,956,000
02/12/2014	24,100	-0.20 ▼	-0.82	24,300	24,400	24,000	5,166,510	124,512,891,000
01/12/2014	24,300	0.20 ▲	0.83	24,100	24,700	24,100	4,365,840	106,089,912,000
28/11/2014	24,100	-0.10 ▼	-0.41	24,200	24,500	24,100	2,167,800	52,243,980,000
27/11/2014	24,200	0.00 ■■	0.00	24,200	24,300	23,900	2,310,110	55,904,662,000
26/11/2014	24,200	-0.40 ▼	-1.63	24,700	24,700	24,000	1,838,800	44,498,960,000
25/11/2014	24,600	0.60 ▲	2.50	24,100	24,600	24,000	2,058,620	50,642,052,000
24/11/2014	24,000	-0.30 ▼	-1.23	24,100	24,200	23,800	3,306,240	79,349,760,000
21/11/2014	24,300	-0.40 ▼	-1.62	24,700	24,800	24,300	1,929,990	46,898,757,000
20/11/2014	24,700	0.30 ▲	1.23	24,400	24,800	24,400	2,049,170	50,614,499,000
19/11/2014	24,400	-0.10 ▼	-0.41	24,500	24,600	24,300	2,307,060	56,292,264,000
18/11/2014	24,500	-0.30 ▼	-1.21	24,700	24,800	24,500	2,362,430	57,879,535,000
17/11/2014	24,800	0.00 ■■	0.00	24,900	25,000	24,700	2,202,360	54,618,528,000
14/11/2014	24,800	-0.30 ▼	-1.20	25,000	25,100	24,700	3,534,540	87,656,592,000
13/11/2014	25,100	-0.20 ▼	-0.79	25,300	25,600	25,100	3,136,140	78,717,114,000
12/11/2014	25,300	0.00 ■■	0.00	25,300	25,400	25,100	2,107,220	53,312,666,000
11/11/2014	25,300	-0.10 ▼	-0.39	25,400	25,500	25,100	2,408,010	60,922,653,000
10/11/2014	25,400	-0.40 ▼	-1.55	25,800	26,000	25,200	7,260,580	184,418,732,000
07/11/2014	25,800	0.30 ▲	1.18	25,800	26,300	25,700	7,514,440	193,872,552,000
06/11/2014	25,500	0.40 ▲	1.59	25,300	25,800	25,000	4,109,760	104,798,880,000
05/11/2014	25,100	0.20 ▲	0.80	25,100	25,300	24,700	4,307,130	108,108,963,000
04/11/2014	24,900	-0.10 ▼	-0.40	24,900	25,100	24,800	1,924,480	47,919,552,000
03/11/2014	25,000	0.50 ▲	2.04	24,800	25,200	24,700	3,214,320	80,358,000,000
31/10/2014	24,500	0.30 ▲	1.24	24,200	24,600	24,000	3,727,160	91,315,420,000
30/10/2014	24,200	-0.30 ▼	-1.22	24,300	24,500	24,200	1,794,250	43,420,850,000
29/10/2014	24,500	0.60 ▲	2.51	24,200	24,600	24,200	2,660,430	65,180,535,000
28/10/2014	23,900	0.10 ▲	0.42	23,600	24,200	23,600	2,979,440	71,208,616,000
27/10/2014	23,800	-0.70 ▼	-2.86	24,300	24,400	23,800	4,013,120	95,512,256,000
24/10/2014	24,500	-0.20 ▼	-0.81	24,600	24,800	24,400	2,927,810	71,731,345,000
23/10/2014	24,700	-0.60 ▼	-2.37	25,100	25,300	24,700	4,749,470	117,311,909,000
22/10/2014	25,300	0.50 ▲	2.02	24,900	25,300	24,800	2,908,920	73,595,676,000
21/10/2014	24,800	0.00 ■■	0.00	24,600	24,900	24,600	2,155,150	53,447,720,000
20/10/2014	24,800	-0.10 ▼	-0.40	25,100	25,300	24,700	2,318,140	57,489,872,000
17/10/2014	24,900	0.10 ▲	0.40	25,000	25,200	24,500	4,063,190	101,173,431,000
16/10/2014	24,800	-0.60 ▼	-2.36	25,700	25,900	24,800	6,195,530	153,649,144,000
15/10/2014	25,400	0.60 ▲	2.42	24,600	25,500	24,600	4,476,470	113,702,338,000
14/10/2014	24,800	-0.40 ▼	-1.59	25,300	25,500	24,800	3,490,830	86,572,584,000
13/10/2014	25,200	-0.10 ▼	-0.40	25,200	25,500	25,100	2,804,070	70,662,564,000
10/10/2014	25,300	-0.40 ▼	-1.56	25,600	25,700	25,100	4,064,500	102,831,850,000
09/10/2014	25,700	-0.50 ▼	-1.91	26,400	26,400	25,700	3,543,490	91,067,693,000
08/10/2014	26,200	0.20 ▲	0.77	25,900	26,500	25,800	4,763,330	124,799,246,000
07/10/2014	26,000	-0.20 ▼	-0.76	26,300	26,300	25,800	4,439,860	115,436,360,000
06/10/2014	26,200	0.10 ▲	0.38	26,100	26,400	26,100	8,878,170	232,608,054,000
03/10/2014	26,100	-0.30 ▼	-1.14	26,700	26,800	25,900	5,899,200	153,969,120,000
02/10/2014	26,400	0.90 ▲	3.53	25,800	26,400	25,800	10,880,080	287,234,112,000
01/10/2014	25,500	1.10 ▲	4.51	24,500	25,600	24,500	11,977,320	305,421,660,000
30/09/2014	24,400	0.20 ▲	0.83	24,100	24,700	23,900	3,107,530	75,823,732,000
29/09/2014	24,200	0.10 ▲	0.41	24,100	24,400	24,000	1,790,100	43,320,420,000
26/09/2014	24,100	-0.30 ▼	-1.23	24,400	24,500	24,100	3,002,850	72,368,685,000
25/09/2014	24,400	0.00 ■■	0.00	24,400	24,400	23,900	1,762,510	43,005,244,000
24/09/2014	24,400	0.20 ▲	0.83	24,400	24,700	24,200	3,245,810	79,197,764,000
23/09/2014	24,200	-0.10 ▼	-0.41	24,300	24,600	24,200	3,564,580	86,262,836,000
22/09/2014	24,300	-0.20 ▼	-0.82	25,100	25,100	24,300	1,964,830	47,745,369,000
19/09/2014	24,500	0.10 ▲	0.41	24,800	25,100	24,500	7,188,330	176,114,085,000
18/09/2014	24,400	0.50 ▲	2.09	24,300	25,200	24,300	10,049,790	245,214,876,000
17/09/2014	23,900	-0.20 ▼	-0.83	24,300	24,300	23,700	3,750,690	89,641,491,000
16/09/2014	24,100	-0.10 ▼	-0.41	24,000	24,200	23,900	2,153,720	51,904,652,000
15/09/2014	24,200	-0.20 ▼	-0.82	24,400	24,500	24,200	1,350,790	32,689,118,000
12/09/2014	24,400	0.30 ▲	1.24	24,200	24,400	23,900	1,785,460	43,565,224,000
11/09/2014	24,100	-0.10 ▼	-0.41	24,100	24,400	24,000	1,468,930	35,401,213,000
10/09/2014	24,200	0.20 ▲	0.83	23,900	24,200	23,500	2,092,520	50,638,984,000
09/09/2014	24,000	-0.90 ▼	-3.61	24,800	24,900	23,200	4,126,790	99,042,960,000
08/09/2014	24,900	-0.10 ▼	-0.40	25,000	25,200	24,800	2,374,530	59,125,797,000
05/09/2014	25,000	-0.20 ▼	-0.79	25,200	25,300	25,000	2,369,230	59,230,750,000
04/09/2014	25,200	0.20 ▲	0.80	25,000	25,200	24,800	3,269,450	82,390,140,000
03/09/2014	25,000	0.00 ■■	0.00	25,100	25,500	25,000	3,664,310	91,607,750,000
29/08/2014	25,000	-0.20 ▼	-0.79	25,500	25,500	24,800	2,627,980	65,699,500,000
28/08/2014	25,200	1.30 ▲	5.44	23,900	25,400	23,900	4,652,060	117,231,912,000
27/08/2014	23,900	-2.10 ▼	-8.08	24,300	24,300	23,700	3,916,530	93,605,067,000
26/08/2014	26,000	0.00 ■■	0.00	26,100	26,500	25,900	5,096,980	132,521,480,000
25/08/2014	26,000	0.70 ▲	2.77	25,500	26,000	25,500	7,137,200	185,567,200,000
22/08/2014	25,300	0.00 ■■	0.00	25,300	25,600	25,300	3,301,300	83,522,890,000
21/08/2014	25,300	0.10 ▲	0.40	25,200	25,400	25,100	4,254,230	107,632,019,000
20/08/2014	25,200	0.00 ■■	0.00	25,000	25,300	25,000	2,353,160	59,299,632,000
19/08/2014	25,200	-0.20 ▼	-0.79	25,500	25,600	25,100	3,118,940	78,597,288,000
18/08/2014	25,400	0.10 ▲	0.40	25,400	25,700	25,300	3,566,200	90,581,480,000
15/08/2014	25,300	-0.30 ▼	-1.17	25,400	25,500	25,100	3,198,220	80,914,966,000
14/08/2014	25,600	0.30 ▲	1.19	25,500	25,700	25,400	3,460,410	88,586,496,000
13/08/2014	25,300	0.20 ▲	0.80	25,100	25,300	25,100	1,069,410	27,056,073,000
12/08/2014	25,100	0.20 ▲	0.80	24,900	25,200	24,900	1,834,310	46,041,181,000
11/08/2014	24,900	-0.20 ▼	-0.80	25,100	25,200	24,800	2,374,010	59,112,849,000
08/08/2014	25,100	-0.20 ▼	-0.79	25,400	25,500	25,000	4,694,820	117,839,982,000
07/08/2014	25,300	-0.10 ▼	-0.39	25,400	25,500	25,200	2,105,450	53,267,885,000
06/08/2014	25,400	-0.30 ▼	-1.17	25,700	25,700	25,400	2,313,950	58,774,330,000
05/08/2014	25,700	0.20 ▲	0.78	25,500	25,800	25,400	2,135,370	54,879,009,000
04/08/2014	25,500	0.00 ■■	0.00	25,400	25,500	25,300	838,490	21,381,495,000
01/08/2014	25,500	0.10 ▲	0.39	25,400	25,600	25,300	1,187,570	30,283,035,000
31/07/2014	25,400	0.10 ▲	0.40	25,300	25,600	25,300	1,312,530	33,338,262,000
30/07/2014	25,300	0.10 ▲	0.40	25,200	25,400	25,100	1,664,880	42,121,464,000
29/07/2014	25,200	0.00 ■■	0.00	25,200	25,300	25,000	1,476,650	37,211,580,000
28/07/2014	25,200	-0.70 ▼	-2.70	25,900	25,900	25,100	2,995,550	75,487,860,000
25/07/2014	25,900	0.10 ▲	0.39	26,000	26,400	25,900	5,009,580	129,748,122,000
24/07/2014	25,800	0.10 ▲	0.39	25,700	26,000	25,600	2,035,890	52,525,962,000
23/07/2014	25,700	0.00 ■■	0.00	25,700	25,800	25,500	917,290	23,574,353,000
22/07/2014	25,700	0.30 ▲	1.18	25,400	26,100	25,300	4,853,250	124,728,525,000
21/07/2014	25,400	0.00 ■■	0.00	25,600	25,700	25,000	1,785,750	45,358,050,000
18/07/2014	25,400	0.00 ■■	0.00	25,400	25,600	25,300	1,972,820	50,109,628,000
17/07/2014	25,400	0.10 ▲	0.40	25,400	25,500	25,100	1,304,210	33,126,934,000
16/07/2014	25,300	0.00 ■■	0.00	25,600	26,000	25,300	2,854,660	72,222,898,000
15/07/2014	25,300	-0.10 ▼	-0.39	25,500	25,600	25,300	1,396,190	35,323,607,000
14/07/2014	25,400	0.40 ▲	1.60	25,200	25,600	25,100	2,013,040	51,131,216,000
11/07/2014	25,000	-0.10 ▼	-0.40	25,100	25,200	24,800	1,559,710	38,992,750,000
10/07/2014	25,100	-0.50 ▼	-1.95	25,500	25,600	24,900	5,356,180	134,440,118,000
09/07/2014	25,600	-0.10 ▼	-0.39	25,800	25,900	25,500	2,085,600	53,391,360,000
08/07/2014	25,700	0.20 ▲	0.78	25,500	25,700	25,300	3,232,150	83,066,255,000
07/07/2014	25,500	0.50 ▲	2.00	25,200	25,800	25,200	4,448,280	113,431,140,000
04/07/2014	25,000	0.00 ■■	0.00	25,100	25,200	24,900	2,768,850	69,221,250,000
03/07/2014	25,000	0.30 ▲	1.21	24,900	25,200	24,700	3,576,340	89,408,500,000
02/07/2014	24,700	0.20 ▲	0.82	24,500	24,900	24,500	2,319,430	57,289,921,000
01/07/2014	24,500	0.30 ▲	1.24	24,200	24,700	24,100	2,663,410	65,253,545,000
30/06/2014	24,200	-0.10 ▼	-0.41	24,200	24,400	24,200	972,550	23,535,710,000
27/06/2014	24,300	-0.20 ▼	-0.82	24,500	24,700	24,300	1,154,640	28,057,752,000
26/06/2014	24,500	0.20 ▲	0.82	24,400	24,800	24,200	4,429,630	108,525,935,000
25/06/2014	24,300	0.40 ▲	1.67	24,000	24,500	24,000	2,909,020	70,689,186,000
24/06/2014	23,900	0.20 ▲	0.84	23,700	23,900	23,600	1,083,790	25,902,581,000
23/06/2014	23,700	-0.10 ▼	-0.42	23,800	24,000	23,700	1,565,970	37,113,489,000
20/06/2014	23,800	-0.20 ▼	-0.83	24,200	24,300	23,800	4,748,710	113,019,298,000
19/06/2014	24,000	-0.40 ▼	-1.64	24,000	24,300	23,600	2,814,870	67,556,880,000
18/06/2014	24,400	-0.20 ▼	-0.81	24,600	24,800	24,400	997,580	24,340,952,000
17/06/2014	24,600	0.20 ▲	0.82	24,500	24,600	24,200	2,260,210	55,601,166,000
16/06/2014	24,400	0.20 ▲	0.83	24,400	24,700	24,200	1,981,630	48,351,772,000
13/06/2014	24,200	-0.10 ▼	-0.41	24,300	24,300	24,100	1,843,160	44,604,472,000
12/06/2014	24,300	-0.20 ▼	-0.82	24,600	24,700	24,200	1,974,400	47,977,920,000
11/06/2014	24,500	0.30 ▲	1.24	24,200	24,700	24,200	1,770,400	43,374,800,000
10/06/2014	24,200	0.20 ▲	0.83	24,100	24,900	24,000	5,715,500	138,315,100,000
09/06/2014	24,000	0.20 ▲	0.84	24,000	24,300	23,700	2,787,650	66,903,600,000
06/06/2014	23,800	0.40 ▲	1.71	23,600	23,800	23,400	1,898,720	45,189,536,000
05/06/2014	23,400	0.00 ■■	0.00	23,200	23,600	23,100	1,078,280	25,231,752,000
04/06/2014	23,400	-0.50 ▼	-2.09	23,900	24,000	23,300	1,742,030	40,763,502,000
03/06/2014	23,900	-0.10 ▼	-0.42	24,100	24,200	23,800	1,353,630	32,351,757,000
02/06/2014	24,000	-0.30 ▼	-1.23	24,300	24,300	23,800	1,642,870	39,428,880,000
30/05/2014	24,300	0.10 ▲	0.41	24,000	24,300	23,900	1,336,460	32,475,978,000
29/05/2014	24,200	-0.40 ▼	-1.63	24,500	24,700	24,100	2,708,080	65,535,536,000
28/05/2014	24,600	0.10 ▲	0.41	24,700	25,000	24,400	2,470,540	60,775,284,000
27/05/2014	24,500	0.50 ▲	2.08	24,000	24,600	23,900	2,448,430	59,986,535,000
26/05/2014	24,000	-0.10 ▼	-0.41	23,800	24,100	23,500	1,647,410	39,537,840,000
23/05/2014	24,100	-0.20 ▼	-0.82	24,300	24,500	23,900	1,756,750	42,337,675,000
22/05/2014	24,300	-0.70 ▼	-2.80	24,900	25,200	24,300	2,294,040	55,745,172,000
21/05/2014	25,000	0.30 ▲	1.21	24,800	25,200	24,400	2,750,410	68,760,250,000
20/05/2014	24,700	0.20 ▲	0.82	24,200	24,700	23,800	3,442,860	85,038,642,000
19/05/2014	24,500	-0.20 ▼	-0.81	24,500	24,800	24,100	2,557,910	62,668,795,000
16/05/2014	24,700	1.30 ▲	5.56	23,500	24,900	23,400	5,042,650	124,553,455,000
15/05/2014	23,400	0.00 ■■	0.00	23,400	24,600	22,500	6,690,560	156,559,104,000
14/05/2014	23,400	1.50 ▲	6.85	21,800	23,400	21,700	3,909,650	91,485,810,000
13/05/2014	21,900	0.80 ▲	3.79	21,100	21,900	21,000	4,747,100	103,961,490,000
12/05/2014	21,100	-1.50 ▼	-6.64	22,400	22,400	21,100	6,845,440	144,438,784,000
09/05/2014	22,600	0.00 ■■	0.00	22,100	23,100	21,700	4,260,080	96,277,808,000
08/05/2014	22,600	-1.70 ▼	-7.00	23,700	23,700	22,600	6,768,620	152,970,812,000
07/05/2014	24,300	-0.30 ▼	-1.22	24,700	24,800	24,000	1,619,630	39,357,009,000
06/05/2014	24,600	-0.50 ▼	-1.99	25,000	25,100	24,000	4,323,980	106,369,908,000
05/05/2014	25,100	-0.90 ▼	-3.46	26,200	26,300	25,000	2,434,750	61,112,225,000
29/04/2014	26,000	0.00 ■■	0.00	25,900	26,200	25,800	1,799,680	46,791,680,000
28/04/2014	26,000	-0.40 ▼	-1.52	26,600	26,600	26,000	1,841,840	47,887,840,000
25/04/2014	26,400	-0.10 ▼	-0.38	26,700	26,700	26,300	2,841,620	75,018,768,000
24/04/2014	26,500	0.10 ▲	0.38	26,200	26,700	26,200	1,284,040	34,027,060,000
23/04/2014	26,400	-0.40 ▼	-1.49	26,800	27,000	26,200	1,133,900	29,934,960,000
22/04/2014	26,800	1.30 ▲	5.10	25,800	26,800	25,400	2,872,730	76,989,164,000
21/04/2014	25,500	-0.80 ▼	-3.04	26,300	26,600	25,500	2,504,730	63,870,615,000
18/04/2014	26,300	-0.60 ▼	-2.23	27,000	27,000	26,200	2,928,510	77,019,813,000
17/04/2014	26,900	0.40 ▲	1.51	26,900	27,200	26,500	4,444,760	119,564,044,000
16/04/2014	26,500	-0.90 ▼	-3.28	27,400	27,400	26,400	4,180,050	110,771,325,000
15/04/2014	27,400	-0.50 ▼	-1.79	27,900	28,000	27,300	3,888,710	106,550,654,000
14/04/2014	27,900	-0.30 ▼	-1.06	28,200	28,400	27,900	2,517,470	70,237,413,000
11/04/2014	28,200	-0.30 ▼	-1.05	28,400	28,500	27,900	4,843,090	136,575,138,000
10/04/2014	28,500	-0.20 ▼	-0.70	28,800	29,000	28,500	2,718,670	77,482,095,000
08/04/2014	28,700	-0.20 ▼	-0.69	29,000	29,100	28,700	1,954,010	56,080,087,000
07/04/2014	28,900	0.10 ▲	0.35	28,900	29,400	28,800	3,408,520	98,506,228,000
04/04/2014	28,800	0.40 ▲	1.41	28,500	28,900	28,400	3,503,420	100,898,496,000
03/04/2014	28,400	0.20 ▲	0.71	28,400	28,700	28,300	1,439,190	40,872,996,000
02/04/2014	28,200	-0.20 ▼	-0.70	28,500	28,800	27,700	3,482,590	98,209,038,000
01/04/2014	28,400	0.30 ▲	1.07	28,400	29,300	28,200	6,526,500	185,352,600,000
31/03/2014	28,100	0.10 ▲	0.36	28,200	28,500	27,800	2,658,310	74,698,511,000
28/03/2014	28,000	-0.40 ▼	-1.41	28,500	28,700	28,000	2,828,590	79,200,520,000
27/03/2014	28,400	0.60 ▲	2.16	27,800	28,500	27,400	3,246,690	92,205,996,000
26/03/2014	27,800	-0.80 ▼	-2.80	28,800	28,800	27,600	7,075,340	196,694,452,000
25/03/2014	28,600	-1.00 ▼	-3.38	29,400	29,600	28,600	7,597,460	217,287,356,000
24/03/2014	29,600	0.10 ▲	0.34	29,500	29,700	29,200	4,403,780	130,351,888,000
21/03/2014	29,500	0.50 ▲	1.72	29,000	29,700	29,000	7,388,590	217,963,405,000
20/03/2014	29,000	0.60 ▲	2.11	28,600	29,400	28,500	8,277,390	240,044,310,000
19/03/2014	28,400	0.30 ▲	1.07	28,000	28,500	27,900	4,213,440	119,661,696,000
18/03/2014	28,100	-0.10 ▼	-0.35	28,300	28,400	27,800	6,095,480	171,282,988,000
17/03/2014	28,200	1.10 ▲	4.06	27,700	28,400	27,400	6,988,470	197,074,854,000
14/03/2014	27,100	0.10 ▲	0.37	27,200	27,700	26,900	6,236,420	169,006,982,000
13/03/2014	27,000	0.10 ▲	0.37	26,900	27,000	26,600	4,554,300	122,966,100,000
12/03/2014	26,900	-0.10 ▼	-0.37	27,100	27,400	26,800	4,046,590	108,853,271,000
11/03/2014	27,000	0.30 ▲	1.12	26,900	27,300	26,600	4,491,500	121,270,500,000
10/03/2014	26,700	0.20 ▲	0.75	26,500	27,100	26,500	3,461,160	92,412,972,000
07/03/2014	26,500	-0.40 ▼	-1.49	27,000	27,000	26,500	5,294,430	140,302,395,000
06/03/2014	26,900	0.70 ▲	2.67	26,300	27,200	26,300	6,412,600	172,498,940,000
05/03/2014	26,200	0.60 ▲	2.34	26,300	26,400	26,000	3,904,320	102,293,184,000
04/03/2014	25,600	-0.40 ▼	-1.54	25,600	26,100	25,100	4,425,300	113,287,680,000
03/03/2014	26,000	-1.20 ▼	-4.41	27,000	27,100	26,000	6,274,790	163,144,540,000
28/02/2014	27,200	-0.30 ▼	-1.09	27,400	27,600	26,800	5,661,270	153,986,544,000
27/02/2014	27,500	-0.50 ▼	-1.79	28,000	28,600	27,500	6,201,580	170,543,450,000
26/02/2014	28,000	1.80 ▲	6.87	26,500	28,000	26,300	9,961,580	278,924,240,000
25/02/2014	26,200	1.10 ▲	4.38	25,100	26,200	25,000	5,999,650	157,190,830,000
24/02/2014	25,100	0.30 ▲	1.21	25,000	25,400	24,900	5,962,440	149,657,244,000
21/02/2014	24,800	-0.20 ▼	-0.80	24,800	25,100	24,300	3,944,310	97,818,888,000
20/02/2014	25,000	-1.20 ▼	-4.58	26,100	26,200	24,400	10,647,640	266,191,000,000
19/02/2014	26,200	0.30 ▲	1.16	26,100	26,500	25,800	4,421,500	115,843,300,000
18/02/2014	25,900	0.00 ■■	0.00	25,700	26,200	25,600	3,439,870	89,092,633,000
17/02/2014	25,900	1.00 ▲	4.02	25,100	26,600	25,100	12,285,240	318,187,716,000
14/02/2014	24,900	0.10 ▲	0.40	24,800	25,100	24,600	4,039,850	100,592,265,000
13/02/2014	24,800	0.10 ▲	0.40	24,900	25,300	24,300	7,613,670	188,819,016,000
12/02/2014	24,700	0.70 ▲	2.92	24,200	24,700	24,000	5,930,600	146,485,820,000
11/02/2014	24,000	-0.30 ▼	-1.23	24,800	25,000	23,900	5,775,570	138,613,680,000
10/02/2014	24,300	1.50 ▲	6.58	22,800	24,300	22,700	5,720,910	139,018,113,000
07/02/2014	22,800	0.70 ▲	3.17	22,200	22,800	22,100	5,459,080	124,467,024,000
06/02/2014	22,100	0.20 ▲	0.91	21,800	22,300	21,800	2,600,370	57,468,177,000
27/01/2014	21,900	-0.20 ▼	-0.90	22,000	22,200	21,900	1,550,070	33,946,533,000
24/01/2014	22,100	0.50 ▲	2.31	21,800	22,400	21,800	4,252,180	93,973,178,000
23/01/2014	21,600	-0.10 ▼	-0.46	21,600	21,900	21,500	970,150	20,955,240,000
22/01/2014	21,700	-0.40 ▼	-1.81	22,100	22,200	21,600	2,057,310	44,643,627,000
21/01/2014	22,100	0.30 ▲	1.38	21,800	22,100	21,300	3,303,200	73,000,720,000
20/01/2014	21,800	0.00 ■■	0.00	21,800	22,500	21,700	4,013,080	87,485,144,000
17/01/2014	21,800	0.00 ■■	0.00	21,900	22,500	21,800	6,890,830	150,220,094,000
16/01/2014	21,800	0.80 ▲	3.81	21,100	21,800	21,000	5,266,020	114,799,236,000
15/01/2014	21,000	-0.20 ▼	-0.94	21,300	21,400	21,000	2,107,600	44,259,600,000
14/01/2014	21,200	0.50 ▲	2.42	20,700	21,600	20,700	3,351,200	71,045,440,000
13/01/2014	20,700	-0.10 ▼	-0.48	20,800	20,900	20,600	1,177,320	24,370,524,000
10/01/2014	20,800	-0.10 ▼	-0.48	20,900	21,200	20,800	2,107,880	43,843,904,000
09/01/2014	20,900	0.10 ▲	0.48	20,800	21,000	20,700	1,453,150	30,370,835,000
08/01/2014	20,800	0.00 ■■	0.00	20,700	20,900	20,700	715,370	14,879,696,000
07/01/2014	20,800	-0.10 ▼	-0.48	21,000	21,100	20,800	1,893,680	39,388,544,000
06/01/2014	20,900	0.40 ▲	1.95	20,600	20,900	20,500	1,191,470	24,901,723,000
03/01/2014	20,500	0.10 ▲	0.49	20,400	20,700	20,300	1,118,080	22,920,640,000
02/01/2014	20,400	-0.10 ▼	-0.49	20,600	20,600	20,300	1,018,690	20,781,276,000
31/12/2013	20,500	0.30 ▲	1.49	20,300	20,600	20,300	1,319,090	27,041,345,000
30/12/2013	20,200	-0.50 ▼	-2.42	20,700	20,700	20,200	2,200,980	44,459,796,000
27/12/2013	20,700	0.00 ■■	0.00	20,800	20,900	20,700	1,518,540	31,433,778,000
26/12/2013	20,700	0.00 ■■	0.00	20,700	20,900	20,700	1,282,080	26,539,056,000
25/12/2013	20,700	-0.20 ▼	-0.96	21,000	21,000	20,700	1,391,030	28,794,321,000
24/12/2013	20,900	-0.30 ▼	-1.42	21,000	21,200	20,900	1,362,420	28,474,578,000
23/12/2013	21,200	0.30 ▲	1.44	21,000	21,500	21,000	3,043,230	64,516,476,000
20/12/2013	20,900	-0.10 ▼	-0.48	21,000	21,100	20,900	4,667,800	97,557,020,000
19/12/2013	21,000	0.10 ▲	0.48	21,000	21,200	20,900	3,187,300	66,933,300,000
18/12/2013	20,900	0.00 ■■	0.00	20,800	21,000	20,800	825,990	17,263,191,000
17/12/2013	20,900	0.20 ▲	0.97	20,800	21,000	20,700	1,706,890	35,674,001,000
16/12/2013	20,700	-0.20 ▼	-0.96	21,000	21,300	20,700	1,974,250	40,866,975,000
13/12/2013	20,900	0.30 ▲	1.46	20,600	21,100	20,600	1,303,420	27,241,478,000
12/12/2013	20,600	-0.10 ▼	-0.48	20,600	20,800	20,500	1,759,430	36,244,258,000
11/12/2013	20,700	-0.30 ▼	-1.43	20,900	21,000	20,600	1,606,240	33,249,168,000
10/12/2013	21,000	0.00 ■■	0.00	21,000	21,200	20,900	1,133,640	23,806,440,000
09/12/2013	21,000	0.00 ■■	0.00	21,200	21,500	21,000	4,519,350	94,906,350,000
06/12/2013	21,000	0.10 ▲	0.48	20,900	21,000	20,800	869,360	18,256,560,000
05/12/2013	20,900	-0.10 ▼	-0.48	21,000	21,100	20,800	2,403,180	50,226,462,000
04/12/2013	21,000	0.00 ■■	0.00	21,100	21,200	20,900	2,671,940	56,110,740,000
03/12/2013	21,000	0.00 ■■	0.00	21,000	21,300	21,000	3,037,730	63,792,330,000
02/12/2013	21,000	-0.30 ▼	-1.41	21,300	21,400	21,000	3,147,550	66,098,550,000
29/11/2013	21,300	0.20 ▲	0.95	21,100	21,300	21,000	907,050	19,320,165,000
28/11/2013	21,100	0.00 ■■	0.00	21,100	21,300	21,000	533,720	11,261,492,000
27/11/2013	21,100	0.10 ▲	0.48	21,300	21,500	21,000	1,455,910	30,719,701,000
26/11/2013	21,000	-0.20 ▼	-0.94	21,200	21,400	21,000	1,804,420	37,892,820,000
25/11/2013	21,200	-0.30 ▼	-1.40	21,500	21,600	21,200	1,598,860	33,895,832,000
22/11/2013	21,500	0.00 ■■	0.00	21,500	21,700	21,400	1,133,970	24,380,355,000
21/11/2013	21,500	-0.10 ▼	-0.46	21,700	21,900	21,500	1,952,810	41,985,415,000
20/11/2013	21,600	0.10 ▲	0.47	21,600	21,700	21,400	1,709,970	36,935,352,000
19/11/2013	21,500	-0.30 ▼	-1.38	21,700	21,800	21,500	1,239,780	26,655,270,000
18/11/2013	21,800	0.30 ▲	1.40	21,600	22,000	21,600	1,645,280	35,867,104,000
15/11/2013	21,500	0.20 ▲	0.94	21,500	21,700	21,300	1,811,040	38,937,360,000
14/11/2013	21,800	-0.60 ▼	-2.68	22,300	22,500	21,300	4,904,810	106,924,858,000
13/11/2013	22,400	-0.20 ▼	-0.88	22,500	22,700	22,400	1,159,850	25,980,640,000
12/11/2013	22,600	-0.60 ▼	-2.59	23,200	23,200	22,500	3,469,380	78,407,988,000
11/11/2013	23,200	0.10 ▲	0.43	23,100	23,200	23,000	1,195,190	27,728,408,000
08/11/2013	23,100	0.10 ▲	0.43	23,300	23,300	23,000	1,096,370	25,326,147,000
07/11/2013	23,000	-0.20 ▼	-0.86	23,200	23,300	22,900	1,334,410	30,691,430,000
06/11/2013	23,200	0.40 ▲	1.75	23,000	23,400	22,900	4,089,180	94,868,976,000
05/11/2013	22,800	0.20 ▲	0.88	22,700	22,800	22,500	1,282,420	29,239,176,000
04/11/2013	22,600	0.00 ■■	0.00	22,700	22,700	22,400	743,950	16,813,270,000
01/11/2013	22,600	-0.10 ▼	-0.44	22,700	22,800	22,500	451,340	10,200,284,000
31/10/2013	22,700	0.10 ▲	0.44	22,600	22,700	22,500	586,370	13,310,599,000
30/10/2013	22,600	0.10 ▲	0.44	22,600	22,800	22,500	1,270,010	28,702,226,000
29/10/2013	22,500	-0.10 ▼	-0.44	22,500	22,600	22,300	1,512,950	34,041,375,000
28/10/2013	22,600	-0.20 ▼	-0.88	22,900	23,000	22,500	776,390	17,546,414,000
25/10/2013	22,800	0.20 ▲	0.88	22,700	22,900	22,600	2,158,510	49,214,028,000
24/10/2013	22,600	-0.20 ▼	-0.88	22,800	23,200	22,600	2,836,000	64,093,600,000
23/10/2013	22,800	0.40 ▲	1.79	22,500	22,800	22,500	2,310,410	52,677,348,000
22/10/2013	22,400	-0.20 ▼	-0.88	22,500	22,800	22,300	1,655,220	37,076,928,000
21/10/2013	22,600	0.20 ▲	0.89	22,500	23,000	22,400	2,693,940	60,883,044,000
18/10/2013	22,400	0.00 ■■	0.00	22,400	22,600	22,200	1,507,710	33,772,704,000
17/10/2013	22,400	0.20 ▲	0.90	23,000	23,000	22,300	2,626,860	58,841,664,000
16/10/2013	22,200	0.80 ▲	3.74	21,600	22,400	21,500	3,750,180	83,253,996,000
15/10/2013	21,400	0.30 ▲	1.42	21,100	21,500	21,100	513,120	10,980,768,000
14/10/2013	21,100	-0.10 ▼	-0.47	21,200	21,300	21,100	531,200	11,208,320,000
11/10/2013	21,200	0.00 ■■	0.00	21,300	21,400	21,100	728,860	15,451,832,000
10/10/2013	21,200	-0.30 ▼	-1.40	21,500	21,600	21,100	1,292,490	27,400,788,000
09/10/2013	21,500	-0.30 ▼	-1.38	21,800	21,800	21,500	577,520	12,416,680,000
08/10/2013	21,800	0.40 ▲	1.87	21,400	21,800	21,300	1,636,620	35,678,316,000
07/10/2013	21,400	0.60 ▲	2.88	20,800	21,500	20,800	1,678,390	35,917,546,000
04/10/2013	20,800	-0.10 ▼	-0.48	20,900	21,000	20,700	814,750	16,946,800,000
03/10/2013	20,900	-0.20 ▼	-0.95	21,000	21,100	20,800	731,320	15,284,588,000
02/10/2013	21,100	0.10 ▲	0.48	21,000	21,200	21,000	1,005,790	21,222,169,000
01/10/2013	21,000	0.20 ▲	0.96	20,800	21,300	20,800	1,569,290	32,955,090,000
30/09/2013	20,800	0.00 ■■	0.00	20,800	20,900	20,600	726,820	15,117,856,000
27/09/2013	20,800	-0.10 ▼	-0.48	20,700	20,900	20,600	588,560	12,242,048,000
26/09/2013	20,900	0.00 ■■	0.00	20,800	21,000	20,700	544,980	11,390,082,000
25/09/2013	20,900	0.30 ▲	1.46	20,600	21,300	20,500	1,343,270	28,074,343,000
24/09/2013	20,600	0.10 ▲	0.49	20,400	20,800	20,300	1,347,510	27,758,706,000
23/09/2013	20,500	0.00 ■■	0.00	20,000	20,500	20,000	342,480	7,020,840,000
20/09/2013	20,500	0.50 ▲	2.50	20,100	20,500	19,900	2,981,780	61,126,490,000
19/09/2013	20,000	0.20 ▲	1.01	20,000	20,200	19,900	551,180	11,023,600,000
18/09/2013	19,800	-0.30 ▼	-1.49	20,100	20,200	19,800	776,760	15,379,848,000
17/09/2013	20,100	-0.20 ▼	-0.99	20,500	20,500	20,100	642,340	12,911,034,000
16/09/2013	20,300	0.20 ▲	1.00	20,400	20,400	20,200	913,780	18,549,734,000
13/09/2013	20,100	-0.10 ▼	-0.50	20,300	20,300	20,100	401,310	8,066,331,000
12/09/2013	20,200	0.00 ■■	0.00	20,100	20,300	20,100	494,850	9,995,970,000
11/09/2013	20,200	0.10 ▲	0.50	20,300	20,400	20,100	847,610	17,121,722,000
10/09/2013	20,100	0.10 ▲	0.50	20,100	20,300	20,000	566,210	11,380,821,000
09/09/2013	20,000	-0.50 ▼	-2.44	20,400	20,400	19,900	650,570	13,011,400,000
06/09/2013	20,500	0.50 ▲	2.50	20,300	20,700	20,100	1,382,310	28,337,355,000
05/09/2013	20,000	0.30 ▲	1.52	19,800	20,200	19,500	891,160	17,823,200,000
04/09/2013	19,700	-0.40 ▼	-1.99	20,000	20,300	19,600	1,378,450	27,155,465,000
03/09/2013	20,100	-0.20 ▼	-0.99	20,200	20,400	20,000	706,000	14,190,600,000
30/08/2013	20,300	0.20 ▲	1.00	20,200	20,300	19,900	1,067,270	21,665,581,000
29/08/2013	20,100	-0.20 ▼	-0.99	20,300	20,500	20,100	1,007,040	20,241,504,000
28/08/2013	20,300	-0.30 ▼	-1.46	20,400	20,500	20,200	1,853,060	37,617,118,000
27/08/2013	20,600	-0.30 ▼	-1.44	20,700	20,900	20,600	617,550	12,721,530,000
26/08/2013	20,900	0.20 ▲	0.97	20,600	21,000	20,400	1,000,750	20,915,675,000
23/08/2013	20,700	-0.30 ▼	-1.43	21,000	21,200	20,600	1,120,310	23,190,417,000
22/08/2013	21,000	-0.60 ▼	-2.78	21,400	21,600	20,900	1,676,440	35,205,240,000
21/08/2013	21,600	-0.20 ▼	-0.92	21,800	21,900	21,500	1,833,530	39,604,248,000
20/08/2013	21,800	0.20 ▲	0.93	21,500	21,800	21,100	3,654,240	79,662,432,000
19/08/2013	21,600	-0.10 ▼	-0.46	21,700	21,900	21,600	1,423,230	30,741,768,000
16/08/2013	21,700	-0.10 ▼	-0.46	21,900	22,000	21,500	2,061,790	44,740,843,000
15/08/2013	21,800	1.10 ▲	5.31	20,700	21,900	20,600	2,567,340	55,968,012,000
14/08/2013	20,700	0.30 ▲	1.47	20,400	20,700	20,200	544,060	11,262,042,000
13/08/2013	20,400	-0.20 ▼	-0.97	20,500	20,700	20,400	914,240	18,650,496,000
12/08/2013	20,600	0.00 ■■	0.00	20,400	20,800	20,400	420,180	8,655,708,000
09/08/2013	20,600	0.00 ■■	0.00	20,800	20,900	20,600	282,980	5,829,388,000
08/08/2013	20,600	0.00 ■■	0.00	20,700	21,100	20,600	924,330	19,041,198,000
07/08/2013	20,600	-0.10 ▼	-0.48	20,700	20,900	20,600	729,120	15,019,872,000
06/08/2013	20,700	0.10 ▲	0.49	20,600	20,700	20,500	570,570	11,810,799,000
05/08/2013	20,600	-0.20 ▼	-0.96	20,600	20,800	20,600	743,600	15,318,160,000
02/08/2013	20,800	0.10 ▲	0.48	20,700	20,900	20,700	311,880	6,487,104,000
01/08/2013	20,700	0.20 ▲	0.98	20,500	20,900	20,500	750,440	15,534,108,000
31/07/2013	20,500	-0.10 ▼	-0.49	20,600	20,700	20,400	1,250,440	25,634,020,000
30/07/2013	20,600	0.00 ■■	0.00	20,600	20,800	20,600	923,090	19,015,654,000
29/07/2013	20,600	-0.20 ▼	-0.96	20,900	20,900	20,500	1,120,390	23,080,034,000
26/07/2013	20,800	0.20 ▲	0.97	20,700	20,900	20,500	1,004,310	20,889,648,000
25/07/2013	20,600	-0.60 ▼	-2.83	21,200	21,300	20,600	1,769,590	36,453,554,000
24/07/2013	21,200	-0.40 ▼	-1.85	21,600	21,600	21,200	2,606,760	55,263,312,000
23/07/2013	21,600	0.00 ■■	0.00	21,500	21,900	21,400	1,499,910	32,398,056,000
22/07/2013	21,600	-0.30 ▼	-1.37	21,900	22,100	21,400	1,530,090	33,049,944,000
19/07/2013	21,900	-0.10 ▼	-0.45	22,100	22,200	21,900	1,571,210	34,409,499,000
18/07/2013	22,000	-0.30 ▼	-1.35	22,100	22,400	22,000	3,259,430	71,707,460,000
17/07/2013	22,300	-0.10 ▼	-0.45	22,400	22,600	22,100	2,810,100	62,665,230,000
16/07/2013	22,400	0.50 ▲	2.28	21,900	22,400	21,800	3,373,760	75,572,224,000
15/07/2013	21,900	0.30 ▲	1.39	21,800	22,000	21,500	3,026,630	66,283,197,000
12/07/2013	21,600	0.50 ▲	2.37	21,100	21,800	21,100	3,547,780	76,632,048,000
11/07/2013	21,100	0.50 ▲	2.43	20,400	21,100	20,400	2,431,670	51,308,237,000
10/07/2013	20,600	0.20 ▲	0.98	20,700	20,700	20,500	739,510	15,233,906,000
09/07/2013	20,400	0.10 ▲	0.49	20,200	20,500	20,200	1,145,110	23,360,244,000
08/07/2013	20,300	-0.20 ▼	-0.98	20,500	20,500	20,100	2,077,980	42,182,994,000
05/07/2013	20,500	-0.30 ▼	-1.44	20,900	21,000	20,500	1,536,780	31,503,990,000
04/07/2013	20,800	-0.10 ▼	-0.48	20,900	21,200	20,800	1,598,770	33,254,416,000
03/07/2013	20,900	0.20 ▲	0.97	20,700	21,100	20,600	2,549,550	53,285,595,000
02/07/2013	20,700	0.30 ▲	1.47	20,500	20,900	20,500	1,348,220	27,908,154,000
01/07/2013	20,400	-0.30 ▼	-1.45	20,400	20,600	20,000	2,349,590	47,931,636,000
28/06/2013	20,700	-0.20 ▼	-0.96	21,100	21,400	20,700	1,555,970	32,208,579,000
27/06/2013	20,900	0.50 ▲	2.45	20,500	20,900	20,400	1,680,760	35,127,884,000
26/06/2013	20,400	-0.20 ▼	-0.97	20,600	20,800	20,100	3,292,480	67,166,592,000
25/06/2013	20,600	-1.20 ▼	-5.50	21,500	21,600	20,300	2,914,340	60,035,404,000
24/06/2013	21,800	-0.80 ▼	-3.54	22,500	22,600	21,700	2,074,480	45,223,664,000
21/06/2013	22,600	0.90 ▲	4.15	21,700	22,600	21,600	7,171,680	162,079,968,000
20/06/2013	21,700	0.00 ■■	0.00	21,900	22,300	21,600	2,303,400	49,983,780,000
19/06/2013	21,700	0.20 ▲	0.93	21,500	21,900	21,500	1,969,030	42,727,951,000
18/06/2013	21,500	0.00 ■■	0.00	21,100	21,500	21,100	1,584,250	34,061,375,000
17/06/2013	21,500	-1.00 ▼	-4.44	22,300	22,500	21,500	3,229,190	69,427,585,000
14/06/2013	22,500	-0.30 ▼	-1.32	23,000	23,300	22,500	1,897,800	42,700,500,000
13/06/2013	22,800	0.30 ▲	1.33	22,700	22,900	22,500	1,143,070	26,061,996,000
12/06/2013	22,500	0.10 ▲	0.45	22,500	23,200	22,500	3,463,010	77,917,725,000
11/06/2013	22,400	-0.30 ▼	-1.32	22,600	22,800	22,400	1,933,450	43,309,280,000
10/06/2013	22,700	-0.80 ▼	-3.40	23,700	23,800	22,700	2,621,690	59,512,363,000
07/06/2013	23,500	-0.20 ▼	-0.84	24,000	24,300	23,500	2,591,170	60,892,495,000
06/06/2013	23,700	1.00 ▲	4.41	22,800	24,100	22,700	3,193,780	75,692,586,000
05/06/2013	22,700	0.10 ▲	0.44	22,800	22,800	22,200	1,590,370	36,101,399,000
04/06/2013	22,600	0.10 ▲	0.44	22,700	23,400	22,500	3,021,700	68,290,420,000
03/06/2013	22,500	-0.30 ▼	-1.32	22,800	22,900	22,500	1,046,560	23,547,600,000
31/05/2013	22,800	0.00 ■■	0.00	23,100	23,700	22,800	3,600,440	82,090,032,000
30/05/2013	22,800	0.00 ■■	0.00	22,500	22,800	22,500	826,310	18,839,868,000
29/05/2013	22,800	-0.10 ▼	-0.44	22,600	23,300	22,300	1,689,930	38,530,404,000
28/05/2013	22,900	-0.10 ▼	-0.43	23,000	23,000	22,500	1,284,590	29,417,111,000
27/05/2013	23,000	1.30 ▲	5.99	21,800	23,200	21,800	1,774,930	40,823,390,000
24/05/2013	21,700	-0.30 ▼	-1.36	22,200	22,400	21,700	1,700,730	36,905,841,000
23/05/2013	22,000	-0.90 ▼	-3.93	22,500	22,700	21,900	2,077,950	45,714,900,000
22/05/2013	22,900	-0.10 ▼	-0.43	23,300	23,400	22,700	877,940	20,104,826,000
21/05/2013	23,000	0.90 ▲	4.07	22,100	23,400	22,100	2,231,970	51,335,310,000
20/05/2013	22,100	0.30 ▲	1.38	21,800	22,200	21,400	1,810,650	40,015,365,000
17/05/2013	21,800	-0.10 ▼	-0.46	21,900	22,000	21,600	885,160	19,296,488,000
16/05/2013	21,900	0.70 ▲	3.30	21,200	22,200	21,200	1,017,040	22,273,176,000
15/05/2013	21,200	-0.20 ▼	-0.93	20,700	21,500	20,700	2,256,800	47,844,160,000
14/05/2013	21,400	-1.40 ▼	-6.14	22,500	22,600	21,300	3,686,160	78,883,824,000
13/05/2013	22,800	0.10 ▲	0.44	22,500	23,000	22,500	502,090	11,447,652,000
10/05/2013	22,700	-0.60 ▼	-2.58	23,300	23,300	22,700	842,940	19,134,738,000
09/05/2013	23,300	-0.20 ▼	-0.85	23,400	23,700	23,000	583,660	13,599,278,000
08/05/2013	23,500	0.80 ▲	3.52	23,000	23,700	23,000	1,435,220	33,727,670,000
07/05/2013	22,700	-0.50 ▼	-2.16	23,200	23,600	22,700	798,970	18,136,619,000
06/05/2013	23,200	1.10 ▲	4.98	22,300	23,200	22,300	876,550	20,335,960,000
03/05/2013	22,100	0.10 ▲	0.45	22,000	22,300	21,900	435,240	9,618,804,000
02/05/2013	22,000	-0.60 ▼	-2.65	23,000	23,000	22,000	717,000	15,774,000,000
26/04/2013	22,600	1.00 ▲	4.63	21,900	23,100	21,900	930,480	21,028,848,000
25/04/2013	21,600	0.50 ▲	2.37	21,200	21,600	21,200	437,940	9,459,504,000
24/04/2013	21,100	-0.10 ▼	-0.47	21,600	21,700	21,100	747,930	15,781,323,000
23/04/2013	21,200	-0.40 ▼	-1.85	21,500	22,000	21,200	591,760	12,545,312,000
22/04/2013	21,600	-0.50 ▼	-2.26	21,900	22,100	21,500	321,540	6,945,264,000
18/04/2013	22,100	-0.20 ▼	-0.90	22,000	22,200	21,900	597,380	13,202,098,000
17/04/2013	22,300	0.10 ▲	0.45	22,500	22,700	22,200	459,090	10,237,707,000
16/04/2013	22,200	-0.30 ▼	-1.33	22,400	22,600	21,300	773,960	17,181,912,000
15/04/2013	22,500	-1.20 ▼	-5.06	22,800	23,400	22,500	681,590	15,335,775,000
12/04/2013	23,700	-0.90 ▼	-3.66	24,700	24,800	23,000	672,560	15,939,672,000
11/04/2013	24,600	0.40 ▲	1.65	24,200	24,800	24,100	714,800	17,584,080,000
10/04/2013	24,200	-1.40 ▼	-5.47	25,800	25,800	24,200	1,221,130	29,551,346,000
09/04/2013	25,600	-0.40 ▼	-1.54	25,800	26,100	25,600	1,046,570	26,792,192,000
08/04/2013	26,000	0.20 ▲	0.78	25,900	26,300	25,900	801,790	20,846,540,000
05/04/2013	25,800	0.30 ▲	1.18	25,900	26,000	25,300	630,990	16,279,542,000
04/04/2013	25,500	0.80 ▲	3.24	26,000	26,300	25,200	1,421,910	36,258,705,000
03/04/2013	27,600	-0.70 ▼	-2.47	28,000	28,400	27,600	867,690	23,948,244,000
02/04/2013	28,300	0.10 ▲	0.35	28,000	28,700	28,000	1,251,080	35,405,564,000
01/04/2013	28,200	1.10 ▲	4.06	27,000	28,200	26,900	751,460	21,191,172,000
29/03/2013	27,100	-0.40 ▼	-1.45	27,300	27,300	26,600	612,510	16,599,021,000
28/03/2013	27,500	-0.20 ▼	-0.72	28,000	28,000	27,500	484,870	13,333,925,000
27/03/2013	27,700	-0.40 ▼	-1.42	28,100	28,200	27,700	606,630	16,803,651,000
26/03/2013	28,100	0.20 ▲	0.72	28,200	28,400	28,000	887,330	24,933,973,000
25/03/2013	27,900	0.50 ▲	1.82	27,400	28,000	27,400	571,320	15,939,828,000
22/03/2013	27,400	-0.20 ▼	-0.72	27,600	28,100	27,000	655,910	17,971,934,000
21/03/2013	27,600	0.50 ▲	1.85	27,100	28,000	27,100	1,158,100	31,963,560,000
20/03/2013	27,100	0.10 ▲	0.37	27,000	27,400	26,800	654,390	17,733,969,000
19/03/2013	27,000	-0.20 ▼	-0.74	27,100	27,100	26,800	326,030	8,802,810,000
18/03/2013	27,200	-0.40 ▼	-1.45	27,100	27,600	27,100	362,720	9,865,984,000
15/03/2013	27,600	0.20 ▲	0.73	27,500	27,600	27,200	1,120,580	30,928,008,000
14/03/2013	27,400	0.10 ▲	0.37	27,300	27,400	26,900	503,080	13,784,392,000
13/03/2013	27,300	-0.10 ▼	-0.36	27,400	27,500	26,900	497,060	13,569,738,000
12/03/2013	27,400	-0.10 ▼	-0.36	27,400	28,200	26,900	775,460	21,247,604,000
11/03/2013	27,500	0.70 ▲	2.61	26,800	27,800	26,400	769,730	21,167,575,000
08/03/2013	26,800	0.40 ▲	1.52	26,900	27,000	26,600	269,200	7,214,560,000
07/03/2013	26,400	-0.30 ▼	-1.12	26,700	27,300	25,500	771,990	20,380,536,000
06/03/2013	26,700	1.20 ▲	4.71	26,000	26,700	25,800	551,200	14,717,040,000
05/03/2013	25,500	-0.70 ▼	-2.67	26,700	26,700	25,000	629,290	16,046,895,000
04/03/2013	26,200	-1.80 ▼	-6.43	28,000	28,000	26,200	762,340	19,973,308,000
01/03/2013	28,000	0.10 ▲	0.36	28,000	28,500	27,900	310,760	8,701,280,000
28/02/2013	27,900	0.30 ▲	1.09	28,000	28,400	27,900	488,560	13,630,824,000
27/02/2013	27,600	-0.30 ▼	-1.08	27,500	28,500	26,800	719,280	19,852,128,000
26/02/2013	27,900	-2.00 ▼	-6.69	29,700	30,000	27,900	995,390	27,771,381,000
25/02/2013	29,900	0.50 ▲	1.70	30,100	30,100	29,600	501,140	14,984,086,000
22/02/2013	29,400	0.40 ▲	1.38	30,400	30,400	28,400	1,121,750	32,979,450,000
21/02/2013	29,000	-1.80 ▼	-5.84	31,600	31,600	29,000	1,331,400	38,610,600,000
20/02/2013	30,800	0.50 ▲	1.65	30,500	30,800	30,200	706,100	21,747,880,000
19/02/2013	30,300	0.30 ▲	1.00	30,500	31,500	30,100	1,847,630	55,983,189,000
18/02/2013	30,000	-0.40 ▼	-1.32	30,300	30,400	30,000	536,000	16,080,000,000
08/02/2013	30,400	-0.10 ▼	-0.33	30,500	30,700	29,700	353,520	10,747,008,000
07/02/2013	30,500	0.90 ▲	3.04	31,000	31,000	29,800	998,170	30,444,185,000
06/02/2013	29,600	1.60 ▲	5.71	28,500	29,600	28,400	800,280	23,688,288,000
05/02/2013	28,000	-0.20 ▼	-0.71	28,000	28,400	27,600	1,340,370	37,530,360,000
04/02/2013	28,200	-0.70 ▼	-2.42	28,800	29,000	28,200	1,067,290	30,097,578,000
01/02/2013	28,900	0.10 ▲	0.35	28,800	28,900	28,100	1,113,400	32,177,260,000
31/01/2013	28,800	-0.90 ▼	-3.03	29,700	29,700	28,700	1,211,470	34,890,336,000
30/01/2013	29,700	0.10 ▲	0.34	29,500	30,000	29,100	1,175,210	34,903,737,000
29/01/2013	29,600	0.60 ▲	2.07	28,600	29,600	28,600	1,455,270	43,075,992,000
28/01/2013	29,000	0.10 ▲	0.35	29,000	29,900	29,000	1,408,200	40,837,800,000
25/01/2013	28,900	1.60 ▲	5.86	27,500	29,000	27,500	1,900,180	54,915,202,000
24/01/2013	27,300	1.60 ▲	6.23	25,900	27,300	25,600	686,530	18,742,269,000
23/01/2013	25,700	-0.60 ▼	-2.28	26,100	26,600	25,100	925,970	23,797,429,000
22/01/2013	26,300	-1.00 ▼	-3.66	27,400	27,700	25,900	906,620	23,844,106,000
21/01/2013	27,300	-0.70 ▼	-2.50	28,100	28,100	27,300	476,910	13,019,643,000
18/01/2013	28,000	0.30 ▲	1.08	28,000	28,200	27,100	1,370,910	38,385,480,000
17/01/2013	27,700	-0.90 ▼	-3.15	29,000	29,000	27,700	1,520,310	42,112,587,000
16/01/2013	28,600	1.30 ▲	4.76	27,600	29,100	27,300	1,558,010	44,559,086,000
15/01/2013	27,300	1.00 ▲	3.80	26,800	27,500	26,300	1,405,320	38,365,236,000
14/01/2013	26,300	-0.60 ▼	-2.23	26,300	27,000	26,100	998,620	26,263,706,000
11/01/2013	26,900	0.90 ▲	3.46	27,000	27,300	26,100	2,276,770	61,245,113,000
10/01/2013	26,000	1.20 ▲	4.84	25,300	26,000	24,800	1,096,170	28,500,420,000
09/01/2013	24,800	-1.00 ▼	-3.88	25,800	27,000	24,600	2,948,980	73,134,704,000
08/01/2013	25,800	1.20 ▲	4.88	25,000	25,800	24,700	2,465,680	63,614,544,000
07/01/2013	24,600	1.10 ▲	4.68	23,500	24,600	23,500	2,731,280	67,189,488,000
04/01/2013	23,500	0.90 ▲	3.98	22,500	23,700	22,300	1,558,730	36,630,155,000
03/01/2013	22,600	0.30 ▲	1.35	22,300	22,800	21,800	892,500	20,170,500,000
02/01/2013	22,300	0.70 ▲	3.24	21,800	22,600	21,700	1,522,450	33,950,635,000
28/12/2012	21,600	-0.10 ▼	-0.46	21,700	21,800	21,600	467,200	10,091,520,000
27/12/2012	21,700	0.10 ▲	0.46	21,500	21,900	21,500	659,130	14,303,121,000
26/12/2012	21,600	-0.10 ▼	-0.46	21,200	21,800	21,200	670,960	14,492,736,000
25/12/2012	21,700	-0.10 ▼	-0.46	21,800	21,900	21,600	324,870	7,049,679,000
24/12/2012	21,800	0.10 ▲	0.46	21,700	21,800	21,300	537,920	11,726,656,000
21/12/2012	21,700	0.00 ■■	0.00	21,700	21,800	21,300	1,750,900	37,994,530,000
20/12/2012	21,700	-0.20 ▼	-0.91	21,900	21,900	21,600	1,017,840	22,087,128,000
19/12/2012	21,900	0.20 ▲	0.92	22,100	22,400	21,800	2,170,280	47,529,132,000
18/12/2012	21,700	-0.20 ▼	-0.91	22,000	22,100	21,400	762,980	16,556,666,000
17/12/2012	21,900	0.80 ▲	3.79	21,200	22,100	21,200	1,324,310	29,002,389,000
14/12/2012	21,100	-0.30 ▼	-1.40	21,400	21,700	21,000	602,740	12,717,814,000
13/12/2012	21,400	0.60 ▲	2.88	21,000	21,700	20,800	918,140	19,648,196,000
12/12/2012	20,800	0.30 ▲	1.46	20,300	21,200	20,200	818,070	17,015,856,000
11/12/2012	20,500	0.70 ▲	3.54	19,800	20,600	19,800	1,427,780	29,269,490,000
10/12/2012	19,800	0.00 ■■	0.00	19,800	20,000	19,600	260,160	5,151,168,000
07/12/2012	19,800	0.00 ■■	0.00	19,800	19,800	19,600	355,820	7,045,236,000
06/12/2012	19,800	0.10 ▲	0.51	19,500	19,800	19,500	100,930	1,998,414,000
05/12/2012	19,700	0.20 ▲	1.03	19,500	20,000	19,500	230,770	4,546,169,000
04/12/2012	19,500	0.10 ▲	0.52	19,300	19,500	19,200	734,790	14,328,405,000
03/12/2012	19,400	-0.40 ▼	-2.02	19,700	19,700	19,300	419,870	8,145,478,000
30/11/2012	19,800	0.00 ■■	0.00	20,000	20,000	19,500	737,790	14,608,242,000
29/11/2012	19,800	0.00 ■■	0.00	19,800	19,900	19,700	273,290	5,411,142,000
28/11/2012	19,800	-0.30 ▼	-1.49	20,100	20,100	19,600	319,790	6,331,842,000
27/11/2012	20,100	-0.20 ▼	-0.99	20,000	20,100	19,800	358,100	7,197,810,000
26/11/2012	20,300	0.20 ▲	1.00	19,400	20,300	19,400	836,190	16,974,657,000
23/11/2012	20,100	-0.20 ▼	-0.99	20,300	20,300	19,800	382,530	7,688,853,000
22/11/2012	20,300	0.00 ■■	0.00	20,100	20,500	20,000	496,050	10,069,815,000
21/11/2012	20,300	0.30 ▲	1.50	20,200	20,600	19,900	733,370	14,887,411,000
20/11/2012	20,000	0.80 ▲	4.17	19,300	20,000	19,200	773,150	15,463,000,000
19/11/2012	19,200	-1.00 ▼	-4.95	20,300	20,300	19,200	678,000	13,017,600,000
16/11/2012	20,200	0.00 ■■	0.00	20,100	20,300	20,000	70,980	1,433,796,000
15/11/2012	20,200	0.30 ▲	1.51	19,900	20,500	19,900	482,900	9,754,580,000
14/11/2012	19,900	-0.40 ▼	-1.97	20,400	20,600	19,800	554,300	11,030,570,000
13/11/2012	20,300	-0.40 ▼	-1.93	20,500	20,800	20,300	158,560	3,218,768,000
12/11/2012	20,700	0.60 ▲	2.99	20,100	20,800	20,000	417,110	8,634,177,000
09/11/2012	20,100	-0.90 ▼	-4.29	21,000	21,000	20,100	488,660	9,822,066,000
08/11/2012	21,000	0.70 ▲	3.45	20,100	21,000	20,100	327,310	6,873,510,000
07/11/2012	20,300	0.40 ▲	2.01	20,000	20,500	19,800	269,920	5,479,376,000
06/11/2012	19,900	-0.10 ▼	-0.50	20,000	20,200	19,800	87,480	1,740,852,000
05/11/2012	20,000	0.10 ▲	0.50	19,900	20,100	19,700	110,910	2,218,200,000
02/11/2012	19,900	-1.00 ▼	-4.78	20,000	20,400	19,900	410,560	8,170,144,000
01/11/2012	20,900	0.10 ▲	0.48	20,700	21,000	20,600	82,460	1,723,414,000
31/10/2012	20,800	0.10 ▲	0.48	20,200	20,900	20,200	189,920	3,950,336,000
30/10/2012	20,700	-0.10 ▼	-0.48	20,800	21,000	20,700	113,910	2,357,937,000
29/10/2012	20,800	-0.20 ▼	-0.95	20,600	21,200	20,600	134,510	2,797,808,000
26/10/2012	21,000	0.20 ▲	0.96	20,700	21,000	20,700	107,430	2,256,030,000
25/10/2012	20,800	-0.30 ▼	-1.42	21,200	21,200	20,700	117,480	2,443,584,000
24/10/2012	21,100	-0.20 ▼	-0.94	21,600	21,600	21,100	141,280	2,981,008,000
23/10/2012	21,300	0.00 ■■	0.00	21,100	21,700	21,100	98,020	2,087,826,000
22/10/2012	21,300	0.00 ■■	0.00	21,400	21,400	20,600	308,660	6,574,458,000
19/10/2012	21,300	-1.00 ▼	-4.48	22,100	22,600	21,300	456,470	9,722,811,000
18/10/2012	22,300	-0.40 ▼	-1.76	22,500	22,800	22,300	276,390	6,163,497,000
17/10/2012	22,700	-0.10 ▼	-0.44	22,800	22,900	22,500	245,650	5,576,255,000
16/10/2012	22,800	0.30 ▲	1.33	22,200	23,000	22,200	386,160	8,804,448,000
15/10/2012	22,500	-0.10 ▼	-0.44	22,300	22,600	22,100	423,320	9,524,700,000
12/10/2012	22,600	0.10 ▲	0.44	22,500	22,600	22,100	437,890	9,896,314,000
11/10/2012	22,500	0.20 ▲	0.90	22,100	22,800	21,900	429,450	9,662,625,000
10/10/2012	22,300	-0.10 ▼	-0.45	22,000	22,500	22,000	219,050	4,884,815,000
09/10/2012	22,400	0.20 ▲	0.90	22,500	22,700	22,100	664,300	14,880,320,000
08/10/2012	22,200	1.00 ▲	4.72	21,200	22,200	21,200	986,610	21,902,742,000
05/10/2012	21,200	0.50 ▲	2.42	20,700	21,200	20,600	1,126,010	23,871,412,000
04/10/2012	20,700	-0.20 ▼	-0.96	20,900	20,900	20,500	500,800	10,366,560,000
03/10/2012	20,900	0.60 ▲	2.96	20,400	21,200	20,400	593,320	12,400,388,000
02/10/2012	20,300	0.00 ■■	0.00	20,300	20,300	19,800	606,930	12,320,679,000
01/10/2012	20,300	-0.10 ▼	-0.49	20,500	20,600	20,100	507,990	10,312,197,000
28/09/2012	20,400	-0.50 ▼	-2.39	20,600	20,800	20,300	337,940	6,893,976,000
27/09/2012	20,900	-0.90 ▼	-4.13	21,900	21,900	20,900	428,690	8,959,621,000
26/09/2012	21,800	0.10 ▲	0.46	21,600	22,000	21,500	403,890	8,804,802,000
25/09/2012	21,700	-0.70 ▼	-3.12	22,600	22,600	21,700	266,680	5,786,956,000
24/09/2012	22,400	-1.10 ▼	-4.68	22,600	23,400	22,400	491,300	11,005,120,000
21/09/2012	23,500	0.90 ▲	3.98	22,700	23,500	22,300	912,150	21,435,525,000
20/09/2012	22,600	-0.70 ▼	-3.00	22,500	23,200	22,200	536,070	12,115,182,000
19/09/2012	23,300	-0.20 ▼	-0.85	23,000	23,600	23,000	476,410	11,100,353,000
18/09/2012	23,500	-0.40 ▼	-1.67	23,800	23,900	23,100	373,220	8,770,670,000
17/09/2012	23,900	-0.10 ▼	-0.42	24,200	24,200	23,700	451,290	10,785,831,000
14/09/2012	24,000	0.30 ▲	1.27	24,500	24,500	23,900	633,280	15,198,720,000
13/09/2012	23,700	-0.10 ▼	-0.42	24,100	24,100	23,200	130,450	3,091,665,000
12/09/2012	23,800	0.20 ▲	0.85	24,000	24,200	23,700	265,770	6,325,326,000
11/09/2012	23,600	-1.10 ▼	-4.45	24,000	24,600	23,500	1,014,050	23,931,580,000
10/09/2012	24,700	-1.20 ▼	-4.63	24,900	25,800	24,700	647,460	15,992,262,000
07/09/2012	25,900	-0.10 ▼	-0.38	26,500	26,500	25,800	147,000	3,807,300,000
06/09/2012	26,000	-0.30 ▼	-1.14	26,200	26,600	26,000	366,200	9,521,200,000
05/09/2012	26,300	-0.20 ▼	-0.75	26,500	26,700	25,600	1,061,020	27,904,826,000
04/09/2012	26,500	-0.20 ▼	-0.75	26,700	27,500	26,500	218,250	5,783,625,000
31/08/2012	26,700	0.70 ▲	2.69	26,800	27,300	26,400	960,240	25,638,408,000
30/08/2012	26,000	1.20 ▲	4.84	25,700	26,000	25,500	747,270	19,429,020,000
29/08/2012	24,800	0.10 ▲	0.40	24,700	25,700	24,500	613,790	15,221,992,000
28/08/2012	24,700	-1.20 ▼	-4.63	25,000	25,500	24,700	900,230	22,235,681,000
27/08/2012	25,900	-1.30 ▼	-4.78	27,000	27,000	25,900	204,170	5,288,003,000
24/08/2012	27,200	-0.10 ▼	-0.37	26,000	27,600	26,000	1,297,420	35,289,824,000
23/08/2012	27,300	-1.40 ▼	-4.88	28,000	28,100	27,300	386,190	10,542,987,000
22/08/2012	28,700	-0.20 ▼	-0.69	27,500	28,800	27,500	534,870	15,350,769,000
21/08/2012	28,900	-1.50 ▼	-4.93	28,900	29,800	28,900	1,190,410	34,402,849,000
20/08/2012	30,400	0.70 ▲	2.36	29,700	30,600	29,700	476,300	14,479,520,000
17/08/2012	29,700	0.70 ▲	2.41	29,300	29,900	29,000	440,120	13,071,564,000
16/08/2012	29,000	-0.20 ▼	-0.68	29,200	29,300	29,000	109,770	3,183,330,000
15/08/2012	29,200	0.00 ■■	0.00	29,200	29,400	29,100	154,530	4,512,276,000
14/08/2012	29,200	-0.10 ▼	-0.34	29,100	29,500	29,100	133,320	3,892,944,000
13/08/2012	29,300	-0.40 ▼	-1.35	29,700	29,700	29,300	85,970	2,518,921,000
10/08/2012	29,700	-0.20 ▼	-0.67	29,900	30,000	29,600	212,710	6,317,487,000
09/08/2012	29,900	0.50 ▲	1.70	29,400	30,100	29,400	284,970	8,520,603,000
08/08/2012	29,400	0.40 ▲	1.38	29,000	29,500	29,000	150,460	4,423,524,000
07/08/2012	29,000	-0.10 ▼	-0.34	29,100	29,500	29,000	102,180	2,963,220,000
06/08/2012	29,100	0.30 ▲	1.04	28,800	29,600	28,800	246,040	7,159,764,000
03/08/2012	28,800	-0.10 ▼	-0.35	28,900	29,200	28,800	175,530	5,055,264,000
02/08/2012	28,900	-0.20 ▼	-0.69	29,000	29,200	28,900	157,950	4,564,755,000
01/08/2012	29,100	-0.10 ▼	-0.34	29,400	29,400	28,700	236,780	6,890,298,000
31/07/2012	29,200	-0.40 ▼	-1.35	29,600	29,600	29,200	103,640	3,026,288,000
30/07/2012	29,600	0.00 ■■	0.00	29,100	29,700	29,100	150,880	4,466,048,000
27/07/2012	29,600	0.10 ▲	0.34	30,400	30,400	29,600	491,110	14,536,856,000
26/07/2012	29,500	0.10 ▲	0.34	29,700	30,000	29,200	255,350	7,532,825,000
25/07/2012	29,400	-0.10 ▼	-0.34	28,800	29,700	28,800	465,610	13,688,934,000
24/07/2012	29,500	0.00 ■■	0.00	29,800	29,800	29,200	542,180	15,994,310,000
23/07/2012	29,500	-0.10 ▼	-0.34	28,600	29,600	28,600	405,980	11,976,410,000
20/07/2012	29,600	-1.50 ▼	-4.82	32,200	32,200	29,600	730,850	21,633,160,000
19/07/2012	31,100	1.40 ▲	4.71	29,400	31,100	29,400	1,357,960	42,232,556,000
18/07/2012	29,700	0.20 ▲	0.68	29,500	30,000	29,500	655,150	19,457,955,000
17/07/2012	29,500	0.50 ▲	1.72	29,000	29,500	29,000	485,700	14,328,150,000
16/07/2012	29,000	0.00 ■■	0.00	28,900	29,000	28,600	413,780	11,999,620,000
13/07/2012	29,000	0.60 ▲	2.11	28,600	29,200	28,400	495,470	14,368,630,000
12/07/2012	28,400	0.00 ■■	0.00	28,300	28,500	28,300	255,530	7,257,052,000
11/07/2012	28,400	0.40 ▲	1.43	28,200	28,500	28,100	317,180	9,007,912,000
10/07/2012	28,000	0.00 ■■	0.00	28,000	28,500	28,000	438,620	12,281,360,000
09/07/2012	28,000	-0.50 ▼	-1.75	28,000	28,300	27,900	485,700	13,599,600,000
06/07/2012	28,500	0.70 ▲	2.52	27,500	28,600	27,500	351,390	10,014,615,000
05/07/2012	27,800	0.20 ▲	0.72	27,600	27,800	27,200	346,240	9,625,472,000
04/07/2012	27,600	0.00 ■■	0.00	27,600	27,800	27,300	147,770	4,078,452,000
03/07/2012	27,600	-0.20 ▼	-0.72	27,400	27,700	27,200	293,130	8,090,388,000
02/07/2012	27,800	0.00 ■■	0.00	27,800	27,900	27,300	263,920	7,336,976,000
29/06/2012	27,800	0.00 ■■	0.00	28,400	28,400	27,800	306,330	8,515,974,000
28/06/2012	27,800	0.40 ▲	1.46	27,800	27,800	27,400	187,470	5,211,666,000
27/06/2012	27,400	0.50 ▲	1.86	27,000	28,000	27,000	377,150	10,333,910,000
26/06/2012	26,900	-0.50 ▼	-1.82	27,400	27,400	26,900	290,050	7,802,345,000
25/06/2012	27,400	-1.00 ▼	-3.52	27,900	28,300	27,400	334,890	9,175,986,000
22/06/2012	28,400	-0.10 ▼	-0.35	28,500	28,600	28,200	1,076,680	30,577,712,000
21/06/2012	28,500	-0.30 ▼	-1.04	28,200	28,900	28,200	275,880	7,862,580,000
20/06/2012	28,800	-0.10 ▼	-0.35	28,600	28,900	28,600	126,120	3,632,256,000
19/06/2012	28,900	-0.30 ▼	-1.03	29,000	29,000	28,600	534,560	15,448,784,000
18/06/2012	29,200	0.00 ■■	0.00	29,500	29,500	28,700	502,550	14,674,460,000
15/06/2012	29,200	1.20 ▲	4.29	28,000	29,200	28,000	1,702,390	49,709,788,000
14/06/2012	28,000	0.00 ■■	0.00	28,000	28,000	27,700	318,240	8,910,720,000
13/06/2012	28,000	0.00 ■■	0.00	28,100	28,100	27,700	474,310	13,280,680,000
12/06/2012	28,000	0.10 ▲	0.36	27,500	28,000	27,500	695,360	19,470,080,000
11/06/2012	27,900	0.10 ▲	0.36	27,700	28,200	27,600	500,080	13,952,232,000
08/06/2012	27,800	0.00 ■■	0.00	28,200	28,200	27,700	895,610	24,897,958,000
07/06/2012	27,800	0.10 ▲	0.36	28,000	28,300	27,700	743,660	20,673,748,000
06/06/2012	27,700	1.10 ▲	4.14	26,600	27,900	26,600	946,760	26,225,252,000
05/06/2012	26,600	1.20 ▲	4.72	25,400	26,600	25,300	1,115,320	29,667,512,000
04/06/2012	25,400	-1.20 ▼	-4.51	25,500	25,800	25,400	1,884,370	47,862,998,000
01/06/2012	26,600	-0.10 ▼	-0.37	27,000	27,100	26,600	315,400	8,389,640,000
31/05/2012	26,700	-0.60 ▼	-2.20	27,400	27,400	26,600	410,080	10,949,136,000
30/05/2012	27,300	0.00 ■■	0.00	27,500	27,800	27,300	262,280	7,160,244,000
29/05/2012	27,300	-0.50 ▼	-1.80	27,000	27,700	27,000	579,960	15,832,908,000
28/05/2012	27,800	-0.10 ▼	-0.36	28,800	28,800	27,700	356,470	9,909,866,000
25/05/2012	27,900	0.50 ▲	1.82	27,900	28,300	27,700	919,080	25,642,332,000
24/05/2012	27,400	-0.20 ▼	-0.72	27,100	27,700	27,100	1,057,460	28,974,404,000
23/05/2012	27,600	-0.60 ▼	-2.13	28,000	28,000	27,000	1,301,690	35,926,644,000
22/05/2012	28,200	-0.80 ▼	-2.76	29,000	29,000	28,200	742,210	20,930,322,000
21/05/2012	29,000	1.30 ▲	4.69	27,700	29,000	27,600	766,630	22,232,270,000
18/05/2012	27,700	-0.30 ▼	-1.07	27,600	28,000	26,900	1,973,030	54,652,931,000
17/05/2012	28,000	-0.70 ▼	-2.44	28,700	29,000	28,000	1,072,740	30,036,720,000
16/05/2012	28,700	0.50 ▲	1.77	28,500	29,100	28,000	818,300	23,485,210,000
15/05/2012	28,200	-0.90 ▼	-3.09	28,200	29,300	28,200	1,264,240	35,651,568,000
14/05/2012	29,100	-1.50 ▼	-4.90	30,100	30,600	29,100	1,482,510	43,141,041,000
11/05/2012	30,600	-1.50 ▼	-4.67	32,200	32,300	30,600	1,407,330	43,064,298,000
10/05/2012	32,100	0.90 ▲	2.88	31,500	32,700	31,100	1,437,530	46,144,713,000
09/05/2012	31,200	1.40 ▲	4.70	30,000	31,200	30,000	2,219,390	69,244,968,000
08/05/2012	29,800	1.40 ▲	4.93	28,400	29,800	28,200	2,244,430	66,884,014,000
07/05/2012	28,400	0.10 ▲	0.35	28,300	28,500	27,900	1,075,310	30,538,804,000
04/05/2012	28,300	0.10 ▲	0.35	28,300	28,900	28,300	553,060	15,651,598,000
03/05/2012	28,200	0.10 ▲	0.36	27,600	28,400	27,600	724,160	20,421,312,000
02/05/2012	28,100	-0.40 ▼	-1.40	28,800	28,800	27,900	1,064,070	29,900,367,000
27/04/2012	28,500	0.20 ▲	0.71	28,700	28,700	28,200	677,440	19,307,040,000
26/04/2012	28,300	-1.10 ▼	-3.74	28,600	29,300	28,200	1,177,260	33,316,458,000
25/04/2012	29,400	0.70 ▲	2.44	29,500	30,000	29,300	1,124,710	33,066,474,000
24/04/2012	28,700	1.30 ▲	4.74	28,700	28,700	28,100	1,200,610	34,457,507,000
23/04/2012	31,500	0.70 ▲	2.27	31,000	31,700	31,000	1,045,300	32,926,950,000
20/04/2012	30,800	0.60 ▲	1.99	30,500	31,300	29,900	1,055,040	32,495,232,000
19/04/2012	30,200	-1.50 ▼	-4.73	31,300	31,700	30,200	1,905,940	57,559,388,000
18/04/2012	31,700	-0.10 ▼	-0.31	31,700	32,900	31,500	1,478,770	46,877,009,000
17/04/2012	31,800	-0.20 ▼	-0.62	32,200	32,700	31,500	974,240	30,980,832,000
16/04/2012	32,000	1.30 ▲	4.23	31,400	32,200	30,900	1,109,610	35,507,520,000
13/04/2012	30,700	-0.60 ▼	-1.92	31,500	31,500	30,700	1,375,170	42,217,719,000
12/04/2012	31,300	-0.40 ▼	-1.26	32,200	32,500	31,300	1,540,090	48,204,817,000
11/04/2012	31,700	1.50 ▲	4.97	30,900	31,700	30,100	2,173,130	68,888,221,000
10/04/2012	30,200	-0.90 ▼	-2.89	31,100	31,400	30,200	1,247,620	37,678,124,000
09/04/2012	31,100	0.70 ▲	2.30	30,900	31,500	30,400	970,870	30,194,057,000
06/04/2012	30,400	1.40 ▲	4.83	29,900	30,400	29,600	2,656,100	80,745,440,000
05/04/2012	29,000	1.30 ▲	4.69	27,200	29,000	27,200	1,770,000	51,330,000,000
04/04/2012	27,700	-0.40 ▼	-1.42	27,700	28,400	27,600	588,310	16,296,187,000
03/04/2012	28,100	1.20 ▲	4.46	27,000	28,100	27,000	824,030	23,155,243,000
30/03/2012	26,900	-0.40 ▼	-1.47	27,200	27,300	26,700	945,800	25,442,020,000
29/03/2012	27,300	-0.90 ▼	-3.19	28,300	28,400	27,000	1,205,330	32,905,509,000
28/03/2012	28,200	0.00 ■■	0.00	28,100	28,600	27,000	706,190	19,914,558,000
27/03/2012	28,200	-1.40 ▼	-4.73	29,400	29,400	28,200	1,265,620	35,690,484,000
26/03/2012	29,600	-0.70 ▼	-2.31	29,600	30,400	29,500	1,176,060	34,811,376,000
23/03/2012	30,300	0.30 ▲	1.00	30,900	31,000	29,900	1,114,800	33,778,440,000
22/03/2012	30,000	0.90 ▲	3.09	29,200	30,200	29,200	823,560	24,706,800,000
21/03/2012	29,100	0.00 ■■	0.00	29,100	30,500	29,100	1,577,050	45,892,155,000
20/03/2012	29,100	1.00 ▲	3.56	28,300	29,100	28,100	835,020	24,299,082,000
19/03/2012	28,100	-0.20 ▼	-0.71	27,500	28,600	27,500	927,260	26,056,006,000
16/03/2012	28,300	-1.40 ▼	-4.71	28,300	30,500	28,300	2,126,490	60,179,667,000
15/03/2012	29,700	0.80 ▲	2.77	27,800	29,900	27,500	2,202,340	65,409,498,000
14/03/2012	28,900	-0.30 ▼	-1.03	28,900	29,500	28,100	1,156,820	33,432,098,000
13/03/2012	29,200	0.10 ▲	0.34	28,000	30,000	27,700	1,834,870	53,578,204,000
12/03/2012	29,100	-1.50 ▼	-4.90	29,100	29,800	29,100	572,150	16,649,565,000
09/03/2012	30,600	-1.60 ▼	-4.97	30,900	32,000	30,600	1,347,570	41,235,642,000
08/03/2012	32,200	-1.60 ▼	-4.73	32,500	34,000	32,200	1,692,090	54,485,298,000
07/03/2012	33,800	0.90 ▲	2.74	33,100	33,800	31,400	1,495,000	50,531,000,000
06/03/2012	32,900	-0.10 ▼	-0.30	34,600	34,600	32,100	2,350,190	77,321,251,000
05/03/2012	33,000	1.50 ▲	4.76	32,400	33,000	32,400	939,710	31,010,430,000
02/03/2012	31,500	1.30 ▲	4.30	29,800	31,600	29,800	1,123,990	35,405,685,000
01/03/2012	30,200	1.20 ▲	4.14	29,100	30,200	28,600	970,860	29,319,972,000
29/02/2012	29,000	0.40 ▲	1.40	28,300	29,000	27,900	1,191,720	34,559,880,000
28/02/2012	28,600	-0.30 ▼	-1.04	29,700	29,700	27,500	1,631,850	46,670,910,000
27/02/2012	28,900	1.30 ▲	4.71	27,700	28,900	27,700	1,083,700	31,318,930,000
24/02/2012	27,600	0.00 ■■	0.00	27,900	28,900	27,600	1,625,690	44,869,044,000
23/02/2012	27,600	1.30 ▲	4.94	27,000	27,600	26,800	1,456,350	40,195,260,000
22/02/2012	26,300	1.20 ▲	4.78	25,000	26,300	25,000	902,530	23,736,539,000
21/02/2012	25,100	0.10 ▲	0.40	26,000	26,100	24,900	1,531,460	38,439,646,000
20/02/2012	25,000	1.10 ▲	4.60	24,600	25,000	24,500	1,524,830	38,120,750,000
17/02/2012	23,900	0.70 ▲	3.02	23,700	23,900	23,300	365,010	8,723,739,000
16/02/2012	23,200	-0.30 ▼	-1.28	23,100	23,600	23,000	576,810	13,381,992,000
15/02/2012	23,500	0.00 ■■	0.00	23,500	24,200	23,200	545,130	12,810,555,000
14/02/2012	23,500	1.10 ▲	4.91	22,100	23,500	22,100	517,070	12,151,145,000
13/02/2012	22,400	-1.00 ▼	-4.27	23,400	23,500	22,400	573,730	12,851,552,000
10/02/2012	23,400	-1.10 ▼	-4.49	24,400	24,500	23,400	612,210	14,325,714,000
09/02/2012	24,500	-0.10 ▼	-0.41	24,900	25,000	24,200	561,150	13,748,175,000
08/02/2012	24,600	1.10 ▲	4.68	24,000	24,600	23,700	593,600	14,602,560,000
07/02/2012	23,500	-0.50 ▼	-2.08	24,000	24,300	23,100	952,500	22,383,750,000
06/02/2012	24,000	-0.90 ▼	-3.61	25,000	25,100	24,000	597,880	14,349,120,000
03/02/2012	24,900	1.10 ▲	4.62	24,700	24,900	23,800	1,596,020	39,740,898,000
02/02/2012	23,800	1.10 ▲	4.85	23,000	23,800	23,000	735,460	17,503,948,000
01/02/2012	22,700	1.00 ▲	4.61	22,300	22,700	21,600	1,236,630	28,071,501,000
31/01/2012	21,700	1.00 ▲	4.83	21,500	21,700	21,100	1,319,740	28,638,358,000
30/01/2012	20,700	0.90 ▲	4.55	19,900	20,700	19,500	548,390	11,351,673,000
20/01/2012	19,800	0.60 ▲	3.12	19,600	19,900	19,300	576,680	11,418,264,000
19/01/2012	19,200	0.90 ▲	4.92	18,300	19,200	18,300	548,990	10,540,608,000
18/01/2012	18,300	0.00 ■■	0.00	18,400	18,400	18,300	238,360	4,361,988,000
17/01/2012	18,300	-0.30 ▼	-1.61	18,600	18,800	18,300	334,170	6,115,311,000
16/01/2012	18,600	0.30 ▲	1.64	18,300	19,000	18,100	518,660	9,647,076,000
13/01/2012	18,300	0.50 ▲	2.81	17,800	18,300	17,800	386,490	7,072,767,000
12/01/2012	17,800	-0.50 ▼	-2.73	18,100	18,200	17,800	753,380	13,410,164,000
11/01/2012	18,300	0.00 ■■	0.00	18,500	18,500	17,800	660,090	12,079,647,000
10/01/2012	18,300	0.30 ▲	1.67	18,200	18,600	18,000	813,110	14,879,913,000
09/01/2012	18,000	0.50 ▲	2.86	17,500	18,200	17,500	855,110	15,391,980,000
06/01/2012	17,500	-0.70 ▼	-3.85	17,900	18,000	17,500	340,230	5,954,025,000
05/01/2012	18,200	-0.80 ▼	-4.21	19,000	19,000	18,200	289,840	5,275,088,000
04/01/2012	19,000	0.00 ■■	0.00	19,000	19,500	18,700	305,740	5,809,060,000
03/01/2012	19,000	-0.50 ▼	-2.56	19,500	19,900	19,000	364,010	6,916,190,000
30/12/2011	19,500	0.50 ▲	2.63	19,900	19,900	19,300	1,250,900	24,392,550,000
29/12/2011	19,000	0.90 ▲	4.97	19,000	19,000	19,000	199,770	3,795,630,000
28/12/2011	18,100	0.80 ▲	4.62	18,100	18,100	18,100	306,890	5,554,709,000
27/12/2011	17,300	-0.90 ▼	-4.95	17,400	17,600	17,300	416,780	7,210,294,000
26/12/2011	18,200	-0.90 ▼	-4.71	19,100	19,100	18,200	556,440	10,127,208,000
23/12/2011	19,100	-0.90 ▼	-4.50	19,300	19,600	19,000	816,950	15,603,745,000
22/12/2011	20,000	-1.00 ▼	-4.76	21,000	21,000	20,000	688,830	13,776,600,000
21/12/2011	21,000	-0.60 ▼	-2.78	21,600	22,000	21,000	509,420	10,697,820,000
20/12/2011	21,600	-0.70 ▼	-3.14	22,400	22,400	21,600	242,390	5,235,624,000
19/12/2011	22,300	0.10 ▲	0.45	22,500	23,200	22,100	822,410	18,339,743,000
16/12/2011	22,200	1.00 ▲	4.72	21,500	22,200	21,400	465,590	10,336,098,000
15/12/2011	21,200	-0.40 ▼	-1.85	21,600	21,600	20,700	647,450	13,725,940,000
14/12/2011	21,600	-0.40 ▼	-1.82	22,300	22,400	21,500	760,350	16,423,560,000
13/12/2011	22,000	0.00 ■■	0.00	22,100	22,800	22,000	518,370	11,404,140,000
12/12/2011	22,000	0.00 ■■	0.00	22,000	22,300	21,900	412,230	9,069,060,000
09/12/2011	22,000	-0.80 ▼	-3.51	22,500	22,600	21,800	1,190,380	26,188,360,000
08/12/2011	22,800	-1.00 ▼	-4.20	23,600	23,700	22,800	820,380	18,704,664,000
07/12/2011	23,800	-0.20 ▼	-0.83	24,000	24,100	23,600	249,770	5,944,526,000
06/12/2011	24,000	-0.10 ▼	-0.41	24,300	24,900	24,000	949,860	22,796,640,000
05/12/2011	24,100	1.10 ▲	4.78	23,300	24,100	23,300	986,150	23,766,215,000
02/12/2011	23,000	0.80 ▲	3.60	22,300	23,000	22,300	910,500	20,941,500,000
01/12/2011	22,200	-0.10 ▼	-0.45	22,500	22,600	22,100	288,300	6,400,260,000
30/11/2011	22,300	-0.10 ▼	-0.45	22,600	22,600	22,100	299,820	6,685,986,000
29/11/2011	22,400	0.00 ■■	0.00	22,400	22,600	22,400	370,730	8,304,352,000
28/11/2011	22,400	0.10 ▲	0.45	22,800	22,900	22,400	431,210	9,659,104,000
25/11/2011	22,300	0.00 ■■	0.00	22,300	22,400	22,100	174,960	3,901,608,000
24/11/2011	22,300	-0.50 ▼	-2.19	22,800	22,800	22,300	576,870	12,864,201,000
23/11/2011	22,800	0.30 ▲	1.33	22,900	23,100	22,600	367,680	8,383,104,000
22/11/2011	22,500	0.00 ■■	0.00	22,200	22,800	22,100	486,150	10,938,375,000
21/11/2011	22,500	-0.40 ▼	-1.75	22,600	22,800	22,500	301,840	6,791,400,000
18/11/2011	22,900	-0.60 ▼	-2.55	23,300	23,300	22,500	443,200	10,149,280,000
17/11/2011	23,500	0.40 ▲	1.73	23,200	24,200	23,100	824,130	19,367,055,000
16/11/2011	23,100	1.10 ▲	5.00	22,200	23,100	22,000	1,377,450	31,819,095,000
15/11/2011	22,000	-0.60 ▼	-2.65	23,000	23,300	21,900	652,070	14,345,540,000
14/11/2011	22,600	-0.80 ▼	-3.42	23,400	23,500	22,600	328,550	7,425,230,000
11/11/2011	23,400	-1.20 ▼	-4.88	24,200	24,800	23,400	326,690	7,644,546,000
10/11/2011	24,600	-0.80 ▼	-3.15	24,600	24,900	24,600	210,380	5,175,348,000
09/11/2011	25,400	-0.40 ▼	-1.55	26,000	26,200	25,000	297,200	7,548,880,000
08/11/2011	25,800	-0.70 ▼	-2.64	26,000	26,700	25,300	749,630	19,340,454,000
07/11/2011	26,500	-1.30 ▼	-4.68	27,800	27,800	26,500	833,890	22,098,085,000
04/11/2011	27,800	-0.10 ▼	-0.36	28,300	28,300	27,800	216,330	6,013,974,000
03/11/2011	27,900	-0.40 ▼	-1.41	28,300	28,400	27,700	331,510	9,249,129,000
02/11/2011	28,300	-0.90 ▼	-3.08	28,700	28,900	28,300	259,740	7,350,642,000
01/11/2011	29,200	-0.30 ▼	-1.02	29,500	29,700	29,100	207,030	6,045,276,000
31/10/2011	29,500	-0.90 ▼	-2.96	30,800	30,800	29,500	364,880	10,763,960,000
28/10/2011	30,400	1.40 ▲	4.83	29,500	30,400	29,000	621,230	18,885,392,000
27/10/2011	29,000	0.50 ▲	1.75	28,400	29,000	28,400	186,570	5,410,530,000
26/10/2011	28,500	-0.90 ▼	-3.06	28,900	29,300	28,500	434,770	12,390,945,000
25/10/2011	29,400	-0.30 ▼	-1.01	29,700	29,700	29,400	271,810	7,991,214,000
24/10/2011	29,700	-0.10 ▼	-0.34	29,800	30,500	29,600	187,470	5,567,859,000
21/10/2011	29,800	0.10 ▲	0.34	29,700	30,600	29,600	564,050	16,808,690,000
20/10/2011	29,700	-0.20 ▼	-0.67	29,700	30,000	29,500	426,490	12,666,753,000
19/10/2011	29,900	-0.10 ▼	-0.33	30,000	30,400	29,900	472,210	14,119,079,000
18/10/2011	30,000	-0.60 ▼	-1.96	30,400	30,400	29,900	396,530	11,895,900,000
17/10/2011	30,600	-0.10 ▼	-0.33	30,500	30,600	30,300	168,960	5,170,176,000
14/10/2011	30,700	0.20 ▲	0.66	31,000	31,000	30,500	87,420	2,683,794,000
13/10/2011	30,500	0.00 ■■	0.00	30,500	31,000	30,300	207,920	6,341,560,000
12/10/2011	30,500	-0.70 ▼	-2.24	31,000	31,200	30,500	307,610	9,382,105,000
11/10/2011	31,200	0.00 ■■	0.00	31,600	31,600	31,200	206,100	6,430,320,000
10/10/2011	31,200	0.00 ■■	0.00	31,200	31,900	31,000	228,680	7,134,816,000
07/10/2011	31,200	-0.40 ▼	-1.27	31,600	31,800	31,200	329,840	10,291,008,000
06/10/2011	31,600	0.20 ▲	0.64	31,400	32,000	31,400	418,590	13,227,444,000
05/10/2011	31,400	-0.10 ▼	-0.32	32,000	32,000	31,400	231,640	7,273,496,000
04/10/2011	31,500	-0.30 ▼	-0.94	31,500	31,900	31,500	349,140	10,997,910,000
03/10/2011	31,800	-0.50 ▼	-1.55	32,400	32,400	31,800	425,800	13,540,440,000
30/09/2011	32,300	0.10 ▲	0.31	32,500	32,900	32,000	572,750	18,499,825,000
29/09/2011	32,200	-0.70 ▼	-2.13	32,200	32,800	32,000	532,370	17,142,314,000
28/09/2011	32,900	-0.50 ▼	-1.50	32,900	33,600	32,900	779,810	25,655,749,000
27/09/2011	33,400	-0.20 ▼	-0.60	33,400	34,000	33,400	405,320	13,537,688,000
26/09/2011	33,600	-0.40 ▼	-1.18	33,600	34,000	33,400	346,310	11,636,016,000
23/09/2011	34,000	-0.50 ▼	-1.45	34,000	34,400	33,900	278,390	9,465,260,000
22/09/2011	34,500	0.40 ▲	1.17	34,100	34,700	33,700	748,580	25,826,010,000
21/09/2011	34,100	-0.60 ▼	-1.73	35,200	35,200	34,100	478,240	16,307,984,000
20/09/2011	34,700	0.00 ■■	0.00	34,700	35,700	34,600	851,090	29,532,823,000
19/09/2011	34,700	1.60 ▲	4.83	33,100	34,700	33,100	364,990	12,665,153,000
16/09/2011	33,100	-1.70 ▼	-4.89	33,100	35,000	33,100	1,518,390	50,258,709,000
15/09/2011	34,800	-1.10 ▼	-3.06	34,800	35,600	34,400	1,140,750	39,698,100,000
14/09/2011	35,900	-1.00 ▼	-2.71	37,300	37,300	35,900	568,990	20,426,741,000
13/09/2011	36,900	-0.20 ▼	-0.54	38,000	38,000	36,500	710,120	26,203,428,000
12/09/2011	37,100	0.70 ▲	1.92	36,700	38,200	36,700	603,580	22,392,818,000
09/09/2011	36,400	0.50 ▲	1.39	35,500	36,400	35,500	451,590	16,437,876,000
08/09/2011	35,900	1.00 ▲	2.87	35,900	36,600	35,500	1,074,940	38,590,346,000
07/09/2011	34,900	0.80 ▲	2.35	34,500	35,000	34,500	179,130	6,251,637,000
06/09/2011	34,100	-0.70 ▼	-2.01	34,400	34,800	33,800	453,740	15,472,534,000
05/09/2011	34,800	-0.80 ▼	-2.25	35,600	35,800	34,800	480,150	16,709,220,000
01/09/2011	35,600	-0.20 ▼	-0.56	34,500	35,800	34,500	527,010	18,761,556,000
31/08/2011	35,800	-0.10 ▼	-0.28	35,300	36,000	35,300	483,010	17,291,758,000
30/08/2011	35,900	0.20 ▲	0.56	36,700	36,900	35,800	378,840	13,600,356,000
29/08/2011	35,700	1.70 ▲	5.00	34,300	35,700	34,200	248,840	8,883,588,000
26/08/2011	34,000	0.50 ▲	1.49	33,500	34,300	33,500	98,660	3,354,440,000
25/08/2011	33,500	0.10 ▲	0.30	33,400	34,500	33,300	134,510	4,506,085,000
24/08/2011	33,400	-1.50 ▼	-4.30	35,300	35,400	33,400	376,470	12,574,098,000
23/08/2011	34,900	-0.30 ▼	-0.85	35,200	35,200	34,700	285,660	9,969,534,000
22/08/2011	35,200	0.40 ▲	1.15	35,500	36,000	35,000	262,810	9,250,912,000
19/08/2011	34,800	-0.30 ▼	-0.85	34,100	35,100	34,100	240,070	8,354,436,000
18/08/2011	35,100	1.10 ▲	3.24	34,000	35,400	34,000	356,370	12,508,587,000
17/08/2011	34,000	1.60 ▲	4.94	32,400	34,000	32,400	182,360	6,200,240,000
16/08/2011	32,400	0.30 ▲	0.93	32,000	32,900	32,000	125,570	4,068,468,000
15/08/2011	32,100	0.20 ▲	0.63	32,200	32,200	31,800	90,840	2,915,964,000
12/08/2011	31,900	-0.20 ▼	-0.62	32,100	32,400	31,900	134,010	4,274,919,000
11/08/2011	32,100	-0.20 ▼	-0.62	32,000	32,200	31,700	110,970	3,562,137,000
10/08/2011	32,300	0.30 ▲	0.94	32,500	32,900	32,000	439,450	14,194,235,000
09/08/2011	32,000	-1.30 ▼	-3.90	32,400	32,900	32,000	337,510	10,800,320,000
08/08/2011	33,300	-0.90 ▼	-2.63	34,000	34,100	33,200	262,490	8,740,917,000
05/08/2011	34,200	0.20 ▲	0.59	34,000	34,400	33,900	63,040	2,155,968,000
04/08/2011	34,000	0.10 ▲	0.29	34,000	35,300	34,000	213,310	7,252,540,000
03/08/2011	33,900	-0.10 ▼	-0.29	34,000	34,000	33,300	240,320	8,146,848,000
02/08/2011	34,000	-0.70 ▼	-2.02	34,700	34,800	33,600	399,480	13,582,320,000
01/08/2011	34,700	0.20 ▲	0.58	34,700	34,900	34,500	334,490	11,606,803,000
29/07/2011	34,500	-1.40 ▼	-3.90	35,900	36,000	34,500	270,050	9,316,725,000
28/07/2011	35,900	0.00 ■■	0.00	35,900	36,200	35,500	238,230	8,552,457,000
27/07/2011	35,900	0.00 ■■	0.00	34,400	35,900	34,200	583,190	20,936,521,000
26/07/2011	35,900	-0.20 ▼	-0.55	35,300	36,200	35,300	39,460	1,416,614,000
25/07/2011	36,100	-0.10 ▼	-0.28	36,400	36,800	36,100	166,640	6,015,704,000
22/07/2011	36,200	0.20 ▲	0.56	36,400	36,500	36,000	191,820	6,943,884,000
21/07/2011	36,000	-0.70 ▼	-1.91	37,300	37,500	36,000	115,540	4,159,440,000
20/07/2011	36,700	1.70 ▲	4.86	35,000	36,700	35,000	317,540	11,653,718,000
19/07/2011	35,000	-1.30 ▼	-3.58	35,700	36,000	35,000	98,070	3,432,450,000
18/07/2011	36,300	-0.40 ▼	-1.09	36,300	36,400	35,800	7,629	276,932,700
15/07/2011	36,700	0.20 ▲	0.55	36,700	36,800	36,400	213,270	7,827,009,000
14/07/2011	36,500	0.50 ▲	1.39	36,400	37,000	35,000	263,950	9,634,175,000
13/07/2011	36,000	1.60 ▲	4.65	34,600	36,000	34,400	452,870	16,303,320,000
12/07/2011	34,400	-1.20 ▼	-3.37	34,900	35,500	34,200	239,460	8,237,424,000
11/07/2011	35,600	-1.80 ▼	-4.81	37,000	37,300	35,600	185,570	6,606,292,000
08/07/2011	37,400	-0.80 ▼	-2.09	38,200	38,200	37,400	119,070	4,453,218,000
07/07/2011	38,200	0.20 ▲	0.53	38,300	39,000	38,100	69,590	2,658,338,000
06/07/2011	38,000	-1.00 ▼	-2.56	39,000	39,000	38,000	173,350	6,587,300,000
05/07/2011	39,000	1.30 ▲	3.45	37,700	39,300	37,700	115,360	4,499,040,000
04/07/2011	37,700	-0.40 ▼	-1.05	38,000	38,200	37,200	272,240	10,263,448,000
01/07/2011	38,100	-0.90 ▼	-2.31	39,000	39,000	37,800	188,640	7,187,184,000
30/06/2011	39,000	-0.60 ▼	-1.52	39,000	40,000	39,000	127,870	4,986,930,000
29/06/2011	39,600	0.00 ■■	0.00	39,800	40,000	39,400	353,390	13,994,244,000
28/06/2011	39,600	-0.40 ▼	-1.00	39,300	40,100	39,300	229,410	9,084,636,000
27/06/2011	40,000	-1.30 ▼	-3.15	41,100	41,500	40,000	115,860	4,634,400,000
24/06/2011	41,300	-0.70 ▼	-1.67	42,500	42,500	41,300	107,800	4,452,140,000
23/06/2011	42,000	-0.90 ▼	-2.10	41,000	42,800	41,000	114,280	4,799,760,000
22/06/2011	42,900	0.10 ▲	0.23	43,600	43,600	42,600	507,300	21,763,170,000
21/06/2011	42,800	1.80 ▲	4.39	41,000	42,800	41,000	622,330	26,635,724,000
20/06/2011	41,000	-1.00 ▼	-2.38	42,400	42,400	40,200	234,370	9,609,170,000
17/06/2011	42,000	1.80 ▲	4.48	40,200	42,000	40,000	900,870	37,836,540,000
16/06/2011	40,200	0.50 ▲	1.26	39,700	40,300	39,200	405,340	16,294,668,000
15/06/2011	39,700	-0.30 ▼	-0.75	40,000	40,000	39,400	445,630	17,691,511,000
14/06/2011	40,000	0.40 ▲	1.01	39,600	40,500	39,100	884,000	35,360,000,000
13/06/2011	39,600	-0.10 ▼	-0.25	39,700	39,800	39,000	517,770	20,503,692,000
10/06/2011	39,700	-0.30 ▼	-0.75	40,000	40,800	39,700	479,870	19,050,839,000
09/06/2011	40,000	-0.30 ▼	-0.74	38,800	40,400	38,800	403,630	16,145,200,000
08/06/2011	40,300	-0.10 ▼	-0.25	39,000	40,500	39,000	439,200	17,699,760,000
07/06/2011	40,400	1.90 ▲	4.94	39,500	40,400	39,200	417,440	16,864,576,000
06/06/2011	38,500	0.00 ■■	0.00	38,000	38,500	36,800	408,400	15,723,400,000
03/06/2011	38,500	0.00 ■■	0.00	40,000	40,000	36,800	1,300,890	50,084,265,000
02/06/2011	38,500	1.80 ▲	4.90	38,400	38,500	37,900	1,040,430	40,056,555,000
01/06/2011	36,700	1.70 ▲	4.86	35,500	36,700	35,000	892,430	32,752,181,000
31/05/2011	35,000	0.90 ▲	2.64	34,100	35,300	33,500	595,670	20,848,450,000
30/05/2011	34,100	1.50 ▲	4.60	33,800	34,200	32,700	1,462,890	49,884,549,000
27/05/2011	32,600	1.50 ▲	4.82	32,600	32,600	31,900	783,410	25,539,166,000
26/05/2011	31,100	1.40 ▲	4.71	28,300	31,100	28,300	577,870	17,971,757,000
25/05/2011	29,700	-1.50 ▼	-4.81	29,700	29,900	29,700	863,650	25,650,405,000
24/05/2011	31,200	-1.60 ▼	-4.88	32,500	32,600	31,200	870,930	27,173,016,000
23/05/2011	32,800	-1.70 ▼	-4.93	34,800	34,800	32,800	813,550	26,684,440,000
20/05/2011	34,500	-0.50 ▼	-1.43	34,700	35,700	34,500	527,180	18,187,710,000
19/05/2011	35,000	-1.80 ▼	-4.89	36,000	36,000	35,000	1,029,730	36,040,550,000
18/05/2011	36,800	-1.90 ▼	-4.91	37,500	38,000	36,800	738,840	27,189,312,000
17/05/2011	38,700	-2.00 ▼	-4.91	40,700	40,700	38,700	482,650	18,678,555,000
16/05/2011	40,700	-1.40 ▼	-3.33	42,000	42,100	40,700	275,950	11,231,165,000
13/05/2011	42,100	0.10 ▲	0.24	42,000	42,300	42,000	204,790	8,621,659,000
12/05/2011	42,000	-0.50 ▼	-1.18	42,200	42,300	42,000	204,190	8,575,980,000
11/05/2011	42,500	0.30 ▲	0.71	42,500	42,500	42,300	306,440	13,023,700,000
10/05/2011	42,200	0.00 ■■	0.00	42,200	42,400	41,900	202,190	8,532,418,000
09/05/2011	42,200	0.00 ■■	0.00	42,200	42,500	42,000	222,340	9,382,748,000
06/05/2011	42,200	-0.10 ▼	-0.24	42,800	42,800	42,100	281,840	11,893,648,000
05/05/2011	42,300	-0.50 ▼	-1.17	43,000	43,000	42,300	252,290	10,671,867,000
04/05/2011	42,800	0.70 ▲	1.66	42,100	43,500	41,800	293,210	12,549,388,000
29/04/2011	42,100	0.60 ▲	1.45	41,500	42,500	41,500	394,530	16,609,713,000
28/04/2011	41,500	-1.10 ▼	-2.58	42,000	42,000	41,500	335,840	13,937,360,000
27/04/2011	42,600	-0.70 ▼	-1.62	43,300	43,300	42,400	243,980	10,393,548,000
26/04/2011	43,300	-0.40 ▼	-0.92	43,100	43,600	43,000	266,700	11,548,110,000
25/04/2011	43,700	0.70 ▲	1.63	43,100	43,800	43,000	211,300	9,233,810,000
22/04/2011	43,000	-0.60 ▼	-1.38	43,300	43,300	41,700	545,460	23,454,780,000
21/04/2011	43,600	-0.40 ▼	-0.91	44,000	44,000	42,600	686,440	29,928,784,000
20/04/2011	44,000	0.00 ■■	0.00	44,000	44,000	43,700	470,870	20,718,280,000
19/04/2011	44,000	-1.80 ▼	-3.93	44,500	45,000	44,000	410,070	18,043,080,000
18/04/2011	45,800	2.00 ▲	4.57	43,800	45,800	43,000	54,561	2,498,893,800
15/04/2011	43,800	-0.40 ▼	-0.90	44,200	44,600	43,800	427,800	18,737,640,000
14/04/2011	44,200	-0.50 ▼	-1.12	44,100	44,700	44,100	199,380	8,812,596,000
13/04/2011	44,700	-0.60 ▼	-1.32	45,300	45,500	44,700	153,570	6,864,579,000
08/04/2011	45,300	-0.20 ▼	-0.44	45,500	45,600	45,200	278,510	12,616,503,000
07/04/2011	45,500	0.10 ▲	0.22	45,400	46,700	45,400	392,940	17,878,770,000
06/04/2011	45,400	1.40 ▲	3.18	44,200	45,500	44,100	192,780	8,752,212,000
05/04/2011	44,000	-0.20 ▼	-0.45	44,100	44,300	44,000	170,160	7,487,040,000
04/04/2011	44,200	-0.50 ▼	-1.12	44,800	44,800	44,200	265,380	11,729,796,000
01/04/2011	44,700	-0.40 ▼	-0.89	44,900	45,200	44,700	418,170	18,692,199,000
31/03/2011	45,100	-0.20 ▼	-0.44	45,300	45,800	45,100	322,850	14,560,535,000
30/03/2011	45,300	-0.40 ▼	-0.88	45,300	45,600	45,000	300,790	13,625,787,000
29/03/2011	45,700	-0.10 ▼	-0.22	46,000	46,300	45,400	539,960	24,676,172,000
28/03/2011	45,800	0.40 ▲	0.88	45,400	46,600	45,400	762,070	34,902,806,000
25/03/2011	45,400	-1.10 ▼	-2.37	46,900	46,900	45,400	403,320	18,310,728,000
24/03/2011	46,500	-0.20 ▼	-0.43	46,700	47,300	46,400	779,430	36,243,495,000
23/03/2011	46,700	1.40 ▲	3.09	45,400	46,700	45,300	699,320	32,658,244,000
22/03/2011	45,300	-1.40 ▼	-3.00	46,500	46,900	45,100	651,560	29,515,668,000
21/03/2011	46,700	2.20 ▲	4.94	45,900	46,700	45,400	537,870	25,118,529,000
18/03/2011	44,500	-1.00 ▼	-2.20	45,500	45,900	43,500	2,462,460	109,579,470,000
17/03/2011	45,500	0.80 ▲	1.79	44,700	45,900	43,000	1,071,590	48,757,345,000
16/03/2011	44,700	-2.30 ▼	-4.89	44,700	45,700	44,700	1,619,430	72,388,521,000
15/03/2011	47,000	-2.40 ▼	-4.86	47,000	48,000	47,000	875,280	41,138,160,000
14/03/2011	49,400	-2.60 ▼	-5.00	49,600	50,500	49,400	120,110	5,933,434,000
11/03/2011	52,000	2.00 ▲	4.00	52,000	52,000	50,000	583,410	30,337,320,000
10/03/2011	50,000	1.90 ▲	3.95	48,100	50,000	48,100	425,700	21,285,000,000
09/03/2011	48,100	1.90 ▲	4.11	46,700	48,100	45,600	471,870	22,696,947,000
08/03/2011	46,200	2.20 ▲	5.00	45,000	46,200	44,500	404,960	18,709,152,000
07/03/2011	44,000	0.70 ▲	1.62	44,000	44,000	43,300	351,520	15,466,880,000
04/03/2011	43,300	-0.30 ▼	-0.69	43,600	44,000	43,100	85,590	3,706,047,000
03/03/2011	43,600	-1.90 ▼	-4.18	44,100	44,500	43,500	205,710	8,968,956,000
02/03/2011	45,500	-2.30 ▼	-4.81	47,000	47,000	45,500	425,190	19,346,145,000
01/03/2011	47,800	-0.20 ▼	-0.42	48,000	48,500	47,500	224,710	10,741,138,000
28/02/2011	48,000	-1.20 ▼	-2.44	49,200	49,700	48,000	227,400	10,915,200,000
25/02/2011	49,200	0.20 ▲	0.41	49,500	49,800	48,800	139,290	6,853,068,000
24/02/2011	49,000	-1.50 ▼	-2.97	50,500	50,500	48,500	355,180	17,403,820,000
23/02/2011	50,500	1.00 ▲	2.02	50,500	51,500	49,500	214,080	10,811,040,000
22/02/2011	49,500	-1.00 ▼	-1.98	48,300	49,500	48,300	542,920	26,874,540,000
21/02/2011	50,500	-2.50 ▼	-4.72	52,000	52,000	50,500	524,240	26,474,120,000
18/02/2011	53,000	-1.50 ▼	-2.75	55,000	55,000	53,000	216,430	11,470,790,000
17/02/2011	54,500	0.00 ■■	0.00	54,500	55,000	54,000	137,890	7,515,005,000
16/02/2011	54,500	-1.50 ▼	-2.68	56,000	56,000	54,500	197,910	10,786,095,000
15/02/2011	56,000	1.00 ▲	1.82	54,000	56,000	54,000	338,810	18,973,360,000
14/02/2011	55,000	-1.00 ▼	-1.79	56,500	56,500	55,000	295,620	16,259,100,000
11/02/2011	56,000	0.00 ■■	0.00	57,000	57,000	55,500	177,920	9,963,520,000
10/02/2011	56,000	-1.00 ▼	-1.75	57,000	57,000	56,000	188,690	10,566,640,000
09/02/2011	57,000	-1.50 ▼	-2.56	59,000	59,000	57,000	401,380	22,878,660,000
08/02/2011	58,500	2.50 ▲	4.46	56,000	58,500	56,000	560,420	32,784,570,000
28/01/2011	56,000	1.00 ▲	1.82	55,500	56,000	55,500	704,010	39,424,560,000
27/01/2011	55,000	1.00 ▲	1.85	54,500	55,000	54,000	563,880	31,013,400,000
26/01/2011	54,000	1.00 ▲	1.89	53,000	54,000	52,500	200,550	10,829,700,000
25/01/2011	53,000	-1.00 ▼	-1.85	54,000	54,000	53,000	292,290	15,491,370,000
24/01/2011	54,000	-1.00 ▼	-1.82	55,000	55,000	53,500	161,010	8,694,540,000
21/01/2011	55,000	0.00 ■■	0.00	55,000	55,500	54,500	322,190	17,720,450,000
20/01/2011	55,000	-0.50 ▼	-0.90	56,500	56,500	55,000	318,150	17,498,250,000
19/01/2011	55,500	2.50 ▲	4.72	55,500	55,500	55,000	1,612,500	89,493,750,000
18/01/2011	79,500	-0.50 ▼	-0.62	79,000	80,000	79,000	629,650	50,057,175,000
17/01/2011	80,000	0.50 ▲	0.63	80,000	80,000	79,000	224,480	17,958,400,000
14/01/2011	79,500	1.00 ▲	1.27	79,500	79,500	78,500	330,340	26,262,030,000
13/01/2011	78,500	-0.50 ▼	-0.63	79,000	79,500	78,500	221,560	17,392,460,000
12/01/2011	79,000	0.00 ■■	0.00	79,000	79,500	78,500	138,710	10,958,090,000
11/01/2011	79,000	-1.00 ▼	-1.25	80,000	80,000	78,500	359,750	28,420,250,000
10/01/2011	80,000	0.00 ■■	0.00	80,000	80,500	79,500	469,210	37,536,800,000
07/01/2011	80,000	0.00 ■■	0.00	80,000	80,500	80,000	359,690	28,775,200,000
06/01/2011	80,000	0.50 ▲	0.63	80,000	80,500	79,500	313,630	25,090,400,000
05/01/2011	79,500	0.00 ■■	0.00	80,500	80,500	79,500	267,490	21,265,455,000
04/01/2011	79,500	-1.50 ▼	-1.85	81,000	81,000	79,500	493,250	39,213,375,000
31/12/2010	81,000	3.50 ▲	4.52	78,000	81,000	77,000	795,680	64,450,080,000
30/12/2010	77,500	0.00 ■■	0.00	75,000	77,500	75,000	511,360	39,630,400,000
29/12/2010	77,500	0.50 ▲	0.65	76,000	77,500	76,000	397,850	30,833,375,000
28/12/2010	77,000	0.00 ■■	0.00	76,000	77,000	76,000	253,180	19,494,860,000
27/12/2010	77,000	-0.50 ▼	-0.65	77,500	77,500	76,500	107,090	8,245,930,000
24/12/2010	77,500	0.50 ▲	0.65	77,000	77,500	76,000	135,550	10,505,125,000
23/12/2010	77,000	0.50 ▲	0.65	76,000	77,000	76,000	363,270	27,971,790,000
22/12/2010	76,500	0.00 ■■	0.00	76,500	76,500	76,500	95,280	7,288,920,000
21/12/2010	76,500	-2.00 ▼	-2.55	76,000	78,000	76,000	354,540	27,122,310,000
20/12/2010	78,500	-1.00 ▼	-1.26	79,500	79,500	78,000	276,270	21,687,195,000
17/12/2010	79,500	1.00 ▲	1.27	79,500	79,500	75,500	743,370	59,097,915,000
16/12/2010	78,500	-2.00 ▼	-2.48	79,000	80,000	78,500	247,500	19,428,750,000
15/12/2010	80,500	0.00 ■■	0.00	81,000	81,000	80,000	361,510	29,101,555,000
14/12/2010	80,500	0.00 ■■	0.00	80,500	81,000	79,000	578,070	46,534,635,000
13/12/2010	80,500	2.50 ▲	3.21	80,000	81,000	79,000	844,870	68,012,035,000
10/12/2010	78,000	1.00 ▲	1.30	77,000	78,000	76,500	462,340	36,062,520,000
09/12/2010	77,000	0.50 ▲	0.65	77,000	77,000	76,000	280,590	21,605,430,000
08/12/2010	76,500	-0.50 ▼	-0.65	77,000	77,000	76,500	327,020	25,017,030,000
07/12/2010	77,000	0.50 ▲	0.65	75,500	77,000	75,500	539,180	41,516,860,000
06/12/2010	76,500	-1.50 ▼	-1.92	78,000	78,000	76,500	517,980	39,625,470,000
03/12/2010	78,000	1.00 ▲	1.30	77,500	79,500	76,500	408,520	31,864,560,000
02/12/2010	77,000	0.50 ▲	0.65	76,500	77,000	76,000	301,920	23,247,840,000
01/12/2010	76,500	0.00 ■■	0.00	77,000	77,000	75,500	473,760	36,242,640,000
30/11/2010	76,500	-0.50 ▼	-0.65	77,500	78,000	76,000	591,860	45,277,290,000
29/11/2010	77,000	0.00 ■■	0.00	77,000	77,000	76,000	375,790	28,935,830,000
26/11/2010	77,000	0.00 ■■	0.00	77,500	77,500	76,000	124,790	9,608,830,000
25/11/2010	77,000	-0.50 ▼	-0.65	77,500	78,000	77,000	188,100	14,483,700,000
24/11/2010	77,500	-0.50 ▼	-0.64	77,000	78,000	76,500	178,060	13,799,650,000
23/11/2010	78,000	1.00 ▲	1.30	77,000	78,000	76,500	392,120	30,585,360,000
22/11/2010	77,000	0.00 ■■	0.00	76,500	77,000	74,500	327,130	25,189,010,000
19/11/2010	77,000	0.00 ■■	0.00	78,000	78,000	76,000	437,820	33,712,140,000
18/11/2010	77,000	3.50 ▲	4.76	75,500	77,000	74,000	590,520	45,470,040,000
17/11/2010	73,500	-3.00 ▼	-3.92	75,500	76,500	73,500	271,370	19,945,695,000
16/11/2010	76,500	-0.50 ▼	-0.65	77,500	77,500	76,000	454,290	34,753,185,000
15/11/2010	77,000	-0.50 ▼	-0.65	78,000	78,000	75,500	185,200	14,260,400,000
12/11/2010	77,500	0.50 ▲	0.65	77,000	77,500	75,500	298,130	23,105,075,000
11/11/2010	77,000	-0.50 ▼	-0.65	77,500	77,500	77,000	181,980	14,012,460,000
10/11/2010	77,500	0.50 ▲	0.65	77,000	77,500	76,500	111,230	8,620,325,000
09/11/2010	77,000	0.00 ■■	0.00	77,000	77,500	76,500	190,570	14,673,890,000
08/11/2010	77,000	-1.00 ▼	-1.28	78,000	78,500	77,000	180,800	13,921,600,000
05/11/2010	78,000	0.00 ■■	0.00	78,000	79,500	78,000	563,710	43,969,380,000
04/11/2010	78,000	-0.50 ▼	-0.64	78,500	79,000	78,000	240,860	18,787,080,000
03/11/2010	78,500	-0.50 ▼	-0.63	78,500	79,000	78,000	303,870	23,853,795,000
02/11/2010	79,000	0.00 ■■	0.00	79,000	79,500	78,500	310,490	24,528,710,000
01/11/2010	79,000	0.00 ■■	0.00	79,000	79,500	78,500	262,720	20,754,880,000
29/10/2010	79,000	-0.50 ▼	-0.63	79,500	79,500	78,000	294,930	23,299,470,000
28/10/2010	79,500	0.00 ■■	0.00	79,500	79,500	79,000	149,890	11,916,255,000
27/10/2010	79,500	-0.50 ▼	-0.62	80,500	80,500	79,000	210,840	16,761,780,000
26/10/2010	80,000	0.00 ■■	0.00	80,000	81,500	79,500	509,160	40,732,800,000
25/10/2010	80,000	0.00 ■■	0.00	80,000	80,500	79,000	507,800	40,624,000,000
22/10/2010	80,000	1.00 ▲	1.27	79,000	80,000	78,500	296,510	23,720,800,000
21/10/2010	79,000	1.00 ▲	1.28	79,000	79,000	78,000	216,260	17,084,540,000
20/10/2010	78,000	-2.00 ▼	-2.50	80,000	80,000	77,000	401,200	31,293,600,000
19/10/2010	80,000	0.00 ■■	0.00	80,500	80,500	78,500	495,000	39,600,000,000
18/10/2010	80,000	1.50 ▲	1.91	79,000	81,000	78,000	544,180	43,534,400,000
15/10/2010	78,500	0.50 ▲	0.64	78,500	78,500	77,000	435,330	34,173,405,000
14/10/2010	78,000	1.00 ▲	1.30	77,500	78,000	76,500	357,730	27,902,940,000
13/10/2010	77,000	-1.00 ▼	-1.28	77,500	77,500	76,500	274,210	21,114,170,000
12/10/2010	78,000	-0.50 ▼	-0.64	78,500	78,500	76,500	281,220	21,935,160,000
11/10/2010	78,500	0.50 ▲	0.64	78,000	78,500	77,000	135,380	10,627,330,000
08/10/2010	78,000	0.00 ■■	0.00	78,000	78,000	77,000	339,390	26,472,420,000
07/10/2010	78,000	0.50 ▲	0.65	78,500	78,500	76,500	749,760	58,481,280,000
06/10/2010	77,500	2.00 ▲	2.65	75,500	77,500	75,000	641,100	49,685,250,000
05/10/2010	75,500	1.00 ▲	1.34	74,500	75,500	74,000	415,180	31,346,090,000
04/10/2010	74,500	0.50 ▲	0.68	74,500	74,500	73,500	372,080	27,719,960,000
01/10/2010	74,000	1.00 ▲	1.37	74,000	74,000	73,000	330,180	24,433,320,000
30/09/2010	73,000	0.50 ▲	0.69	72,500	74,000	70,000	496,330	36,232,090,000
29/09/2010	72,500	-1.00 ▼	-1.36	73,500	73,500	72,500	43,310	3,139,975,000
28/09/2010	73,500	1.50 ▲	2.08	72,000	74,000	72,000	196,480	14,441,280,000
27/09/2010	72,000	-1.00 ▼	-1.37	73,000	73,500	72,000	196,000	14,112,000,000
24/09/2010	73,000	-0.50 ▼	-0.68	73,500	73,500	73,000	54,220	3,958,060,000
23/09/2010	73,500	-0.50 ▼	-0.68	73,000	74,000	72,500	130,460	9,588,810,000
22/09/2010	74,000	0.00 ■■	0.00	74,000	74,500	73,500	89,750	6,641,500,000
21/09/2010	74,000	0.00 ■■	0.00	74,000	74,000	73,500	220,920	16,348,080,000
20/09/2010	74,000	0.00 ■■	0.00	74,500	74,500	73,000	225,490	16,686,260,000
17/09/2010	74,000	2.00 ▲	2.78	73,000	74,000	72,000	211,890	15,679,860,000
16/09/2010	72,000	-0.50 ▼	-0.69	71,500	73,000	71,500	78,030	5,618,160,000
15/09/2010	72,500	1.00 ▲	1.40	72,000	72,500	71,500	379,860	27,539,850,000
14/09/2010	71,500	-0.50 ▼	-0.69	73,500	73,500	71,500	95,250	6,810,375,000
13/09/2010	72,000	0.00 ■■	0.00	73,500	73,500	71,000	177,040	12,746,880,000
10/09/2010	72,000	-2.50 ▼	-3.36	74,500	75,000	72,000	250,240	18,017,280,000
09/09/2010	74,500	0.50 ▲	0.68	74,500	77,000	74,000	242,770	18,086,365,000
08/09/2010	74,000	0.00 ■■	0.00	74,000	74,000	73,500	277,640	20,545,360,000
07/09/2010	74,000	-1.50 ▼	-1.99	75,000	76,000	74,000	357,400	26,447,600,000
06/09/2010	75,500	0.00 ■■	0.00	76,000	76,500	75,500	413,330	31,206,415,000
01/09/2010	75,500	0.00 ■■	0.00	75,500	76,000	74,000	267,240	20,176,620,000
31/08/2010	75,500	2.00 ▲	2.72	73,500	76,500	73,500	1,090,450	82,328,975,000
30/08/2010	73,500	3.00 ▲	4.26	71,500	73,500	71,500	397,850	29,241,975,000
27/08/2010	70,500	-0.50 ▼	-0.70	69,000	70,500	69,000	217,180	15,311,190,000
26/08/2010	71,000	0.00 ■■	0.00	71,000	71,500	69,500	308,040	21,870,840,000
25/08/2010	71,000	0.00 ■■	0.00	70,000	71,000	68,000	469,780	33,354,380,000
24/08/2010	71,000	-3.00 ▼	-4.05	72,000	72,500	71,000	452,300	32,113,300,000
23/08/2010	74,000	0.50 ▲	0.68	72,500	74,000	72,500	197,750	14,633,500,000
20/08/2010	73,500	-0.50 ▼	-0.68	74,000	74,000	72,500	504,180	37,057,230,000
19/08/2010	74,000	-1.00 ▼	-1.33	74,500	74,500	73,500	200,070	14,805,180,000
18/08/2010	75,000	0.00 ■■	0.00	75,000	75,500	71,500	772,720	57,954,000,000
17/08/2010	75,000	-2.50 ▼	-3.23	77,000	77,000	75,000	444,890	33,366,750,000
16/08/2010	77,500	1.50 ▲	1.97	76,000	77,500	75,500	314,880	24,403,200,000
13/08/2010	76,000	0.00 ■■	0.00	75,000	76,000	74,000	358,000	27,208,000,000
12/08/2010	76,000	0.00 ■■	0.00	74,500	76,000	72,500	671,450	51,030,200,000
11/08/2010	76,000	-0.50 ▼	-0.65	75,000	76,500	74,000	375,440	28,533,440,000
10/08/2010	76,500	-1.00 ▼	-1.29	77,000	77,000	74,000	795,730	60,873,345,000
09/08/2010	77,500	-1.50 ▼	-1.90	79,000	79,000	77,500	206,200	15,980,500,000
06/08/2010	79,000	0.00 ■■	0.00	79,000	79,500	78,000	295,670	23,357,930,000
05/08/2010	79,000	0.00 ■■	0.00	79,500	79,500	78,500	455,200	35,960,800,000
04/08/2010	79,000	-1.50 ▼	-1.86	80,000	80,000	78,500	469,320	37,076,280,000
03/08/2010	80,500	1.50 ▲	1.90	80,500	80,500	79,500	368,740	29,683,570,000
02/08/2010	80,000	-1.50 ▼	-1.84	81,000	81,000	80,000	219,490	17,559,200,000
30/07/2010	81,500	0.50 ▲	0.62	80,500	81,500	80,000	312,000	25,428,000,000
29/07/2010	81,000	0.50 ▲	0.62	80,000	81,000	80,000	308,480	24,986,880,000
28/07/2010	80,500	0.00 ■■	0.00	80,000	80,500	79,500	329,790	26,548,095,000
27/07/2010	80,500	-0.50 ▼	-0.62	81,000	81,500	80,500	306,810	24,698,205,000
26/07/2010	81,000	0.00 ■■	0.00	81,000	81,000	80,000	175,440	14,210,640,000
23/07/2010	81,000	0.50 ▲	0.62	81,000	81,000	80,000	131,780	10,674,180,000
22/07/2010	80,500	-1.00 ▼	-1.23	79,500	81,000	79,500	149,320	12,020,260,000
21/07/2010	81,500	-0.50 ▼	-0.61	82,000	82,000	80,500	99,230	8,087,245,000
20/07/2010	82,000	0.50 ▲	0.61	81,500	82,000	80,500	464,500	38,089,000,000
19/07/2010	81,500	0.00 ■■	0.00	81,500	82,000	80,500	313,530	25,552,695,000
16/07/2010	81,500	0.50 ▲	0.62	81,000	82,000	80,500	623,430	50,809,545,000
15/07/2010	81,000	0.00 ■■	0.00	81,000	81,500	80,500	225,390	18,256,590,000
14/07/2010	81,000	0.50 ▲	0.62	81,000	81,000	80,000	236,560	19,161,360,000
13/07/2010	80,500	0.50 ▲	0.62	80,500	81,000	80,000	343,170	27,625,185,000
12/07/2010	80,000	0.50 ▲	0.63	79,500	80,000	79,000	98,060	7,844,800,000
09/07/2010	79,500	0.00 ■■	0.00	79,000	79,500	78,500	60,990	4,848,705,000
08/07/2010	79,500	1.50 ▲	1.92	79,500	79,500	78,000	135,070	10,738,065,000
07/07/2010	78,000	-0.50 ▼	-0.64	79,500	79,500	78,000	244,180	19,046,040,000
06/07/2010	78,500	-1.00 ▼	-1.26	79,500	79,500	78,500	152,880	12,001,080,000
05/07/2010	79,500	1.00 ▲	1.27	79,500	79,500	78,500	237,850	18,909,075,000
02/07/2010	78,500	-0.50 ▼	-0.63	79,000	79,000	78,500	88,010	6,908,785,000
01/07/2010	79,000	-0.50 ▼	-0.63	79,000	79,500	78,500	109,300	8,634,700,000
30/06/2010	79,500	-0.50 ▼	-0.62	78,000	79,500	78,000	110,360	8,773,620,000
29/06/2010	80,000	0.50 ▲	0.63	79,500	81,000	79,500	293,820	23,505,600,000
28/06/2010	79,500	0.50 ▲	0.63	79,000	80,500	79,000	221,660	17,621,970,000
25/06/2010	79,000	-2.00 ▼	-2.47	80,500	80,500	79,000	396,570	31,329,030,000
24/06/2010	81,000	-0.50 ▼	-0.61	81,500	82,000	81,000	139,210	11,276,010,000
23/06/2010	81,500	-0.50 ▼	-0.61	82,000	82,000	81,500	126,950	10,346,425,000
22/06/2010	82,000	-1.00 ▼	-1.20	82,500	83,000	81,500	377,090	30,921,380,000
21/06/2010	83,000	0.50 ▲	0.61	83,500	83,500	82,500	343,640	28,522,120,000
18/06/2010	82,500	-0.50 ▼	-0.60	83,500	83,500	82,000	577,860	47,673,450,000
17/06/2010	83,000	0.00 ■■	0.00	83,500	83,500	82,000	488,290	40,528,070,000
16/06/2010	83,000	1.50 ▲	1.84	82,500	83,000	82,000	492,010	40,836,830,000
15/06/2010	81,500	0.00 ■■	0.00	81,500	82,000	81,000	259,660	21,162,290,000
14/06/2010	81,500	1.00 ▲	1.24	81,500	81,500	80,500	609,020	49,635,130,000
11/06/2010	80,500	2.50 ▲	3.21	79,000	81,500	79,000	1,281,970	103,198,585,000
10/06/2010	78,000	0.50 ▲	0.65	77,500	78,000	77,000	85,640	6,679,920,000
09/06/2010	77,500	0.50 ▲	0.65	78,000	78,500	77,000	485,690	37,640,975,000
08/06/2010	77,000	0.00 ■■	0.00	76,500	77,000	76,000	179,360	13,810,720,000
07/06/2010	77,000	-1.50 ▼	-1.91	76,000	77,000	76,000	452,330	34,829,410,000
04/06/2010	78,500	-0.50 ▼	-0.63	78,500	79,500	78,500	198,460	15,579,110,000
03/06/2010	79,000	-0.50 ▼	-0.63	79,500	80,000	79,000	453,650	35,838,350,000
02/06/2010	79,500	0.50 ▲	0.63	78,500	79,500	78,500	323,250	25,698,375,000
01/06/2010	79,000	1.50 ▲	1.94	77,000	79,000	76,500	475,870	37,593,730,000
31/05/2010	77,500	0.50 ▲	0.65	77,500	77,500	76,500	300,450	23,284,875,000
28/05/2010	77,000	2.00 ▲	2.67	76,500	78,500	76,000	854,960	65,831,920,000
27/05/2010	75,000	0.50 ▲	0.67	74,000	75,000	73,500	555,690	41,676,750,000
26/05/2010	74,500	-0.50 ▼	-0.67	75,000	75,500	74,500	337,380	25,134,810,000
25/05/2010	75,000	-0.50 ▼	-0.66	75,000	76,000	75,000	295,110	22,133,250,000
24/05/2010	75,500	1.50 ▲	2.03	76,000	76,000	74,000	314,890	23,774,195,000
21/05/2010	74,000	-3.50 ▼	-4.52	74,000	75,500	74,000	626,890	46,389,860,000
20/05/2010	77,500	1.50 ▲	1.97	74,000	78,000	73,500	470,300	36,448,250,000
19/05/2010	76,000	-2.00 ▼	-2.56	77,500	77,500	75,500	761,130	57,845,880,000
18/05/2010	78,000	0.00 ■■	0.00	78,000	78,500	77,000	519,890	40,551,420,000
17/05/2010	78,000	-1.50 ▼	-1.89	79,500	79,500	78,000	460,460	35,915,880,000
14/05/2010	79,500	0.00 ■■	0.00	79,500	80,500	79,500	298,920	23,764,140,000
13/05/2010	79,500	0.50 ▲	0.63	80,000	80,500	79,000	380,270	30,231,465,000
12/05/2010	79,000	-1.50 ▼	-1.86	80,500	80,500	79,000	672,230	53,106,170,000
11/05/2010	80,500	0.50 ▲	0.62	81,000	81,000	80,000	525,770	42,324,485,000
10/05/2010	80,000	-1.00 ▼	-1.23	80,500	81,000	80,000	585,770	46,861,600,000
07/05/2010	81,000	-3.00 ▼	-3.57	82,000	82,500	80,500	1,239,800	100,423,800,000
06/05/2010	84,000	-0.50 ▼	-0.59	84,000	84,500	83,500	406,040	34,107,360,000
05/05/2010	84,500	-0.50 ▼	-0.59	84,000	85,500	84,000	489,980	41,403,310,000
04/05/2010	85,000	0.50 ▲	0.59	85,000	86,000	84,500	846,330	71,938,050,000
29/04/2010	84,500	-0.50 ▼	-0.59	85,000	85,500	84,500	515,260	43,539,470,000
28/04/2010	85,000	0.00 ■■	0.00	85,000	85,500	84,000	674,020	57,291,700,000
27/04/2010	85,000	0.50 ▲	0.59	84,000	85,000	84,000	765,890	65,100,650,000
26/04/2010	84,500	-1.00 ▼	-1.17	86,000	86,000	84,500	852,370	72,025,265,000
22/04/2010	85,500	2.50 ▲	3.01	83,000	86,500	83,000	1,558,310	133,235,505,000
21/04/2010	83,000	0.00 ■■	0.00	83,500	84,000	82,500	297,890	24,724,870,000
20/04/2010	83,000	0.00 ■■	0.00	83,000	83,500	82,500	388,840	32,273,720,000
19/04/2010	83,000	-0.50 ▼	-0.60	83,500	83,500	83,000	339,850	28,207,550,000
16/04/2010	83,500	-0.50 ▼	-0.60	84,500	84,500	83,500	386,510	32,273,585,000
15/04/2010	84,000	1.00 ▲	1.20	84,000	84,000	83,000	631,510	53,046,840,000
14/04/2010	83,000	-0.50 ▼	-0.60	84,000	84,000	83,000	425,980	35,356,340,000
13/04/2010	83,500	-0.50 ▼	-0.60	84,000	85,000	83,500	402,720	33,627,120,000
12/04/2010	84,000	0.50 ▲	0.60	84,500	85,000	84,000	471,140	39,575,760,000
09/04/2010	83,500	0.50 ▲	0.60	83,000	85,000	83,000	941,370	78,604,395,000
08/04/2010	83,000	-1.00 ▼	-1.19	83,000	84,000	83,000	479,550	39,802,650,000
07/04/2010	84,000	0.50 ▲	0.60	83,500	84,000	83,000	428,880	36,025,920,000
06/04/2010	83,500	-0.50 ▼	-0.60	84,000	85,000	83,500	693,190	57,881,365,000
05/04/2010	84,000	0.50 ▲	0.60	84,000	84,500	83,500	677,880	56,941,920,000
02/04/2010	83,500	0.50 ▲	0.60	84,000	84,500	83,000	763,000	63,710,500,000
01/04/2010	83,000	2.00 ▲	2.47	81,500	83,000	81,500	824,690	68,449,270,000
31/03/2010	81,000	1.00 ▲	1.25	81,500	82,000	80,000	855,440	69,290,640,000
30/03/2010	80,000	-2.50 ▼	-3.03	82,000	82,500	80,000	688,660	55,092,800,000
29/03/2010	82,500	0.50 ▲	0.61	83,000	83,000	82,000	481,600	39,732,000,000
26/03/2010	82,000	1.00 ▲	1.23	82,000	82,000	81,000	629,350	51,606,700,000
25/03/2010	81,000	-3.00 ▼	-3.57	83,000	83,500	80,500	1,035,220	83,852,820,000
24/03/2010	84,000	0.50 ▲	0.60	84,500	85,000	83,500	978,010	82,152,840,000
23/03/2010	83,500	-2.00 ▼	-2.34	85,500	85,500	83,500	705,060	58,872,510,000
22/03/2010	85,500	-1.50 ▼	-1.72	86,500	86,500	85,000	545,690	46,656,495,000
19/03/2010	87,000	0.00 ■■	0.00	87,500	87,500	86,500	971,550	84,524,850,000
18/03/2010	87,000	1.50 ▲	1.75	86,000	87,000	84,500	1,367,740	118,993,380,000
17/03/2010	85,500	-0.50 ▼	-0.58	87,000	87,000	85,500	1,605,600	137,278,800,000
16/03/2010	86,000	-2.50 ▼	-2.82	87,500	88,000	85,000	1,187,070	102,088,020,000
15/03/2010	88,500	-1.00 ▼	-1.12	90,500	90,500	88,000	1,053,590	93,242,715,000
12/03/2010	89,500	3.50 ▲	4.07	87,000	90,000	86,500	3,580,110	320,419,845,000
11/03/2010	86,000	2.00 ▲	2.38	84,500	86,500	84,000	1,732,900	149,029,400,000
10/03/2010	84,000	0.00 ■■	0.00	84,000	85,000	83,500	1,562,250	131,229,000,000
09/03/2010	84,000	0.00 ■■	0.00	83,500	84,500	83,000	816,130	68,554,920,000
08/03/2010	84,000	0.00 ■■	0.00	85,500	85,500	83,500	979,520	82,279,680,000
05/03/2010	84,000	1.50 ▲	1.82	85,000	85,000	83,000	2,005,500	168,462,000,000
04/03/2010	82,500	3.50 ▲	4.43	82,500	82,500	82,000	2,071,210	170,874,825,000
03/03/2010	79,000	0.00 ■■	0.00	79,500	79,500	79,000	379,500	29,980,500,000
02/03/2010	79,000	0.00 ■■	0.00	78,000	79,000	78,000	307,260	24,273,540,000
01/03/2010	79,000	0.00 ■■	0.00	79,000	79,500	78,500	210,870	16,658,730,000
26/02/2010	79,000	-0.50 ▼	-0.63	79,500	79,500	78,000	669,550	52,894,450,000
25/02/2010	79,500	0.50 ▲	0.63	80,000	80,000	78,500	525,550	41,781,225,000
24/02/2010	79,000	-0.50 ▼	-0.63	79,000	79,500	78,000	471,550	37,252,450,000
23/02/2010	79,500	-2.50 ▼	-3.05	82,000	82,000	79,500	302,290	24,032,055,000
22/02/2010	82,000	1.50 ▲	1.86	82,000	82,000	80,500	350,540	28,744,280,000
12/02/2010	80,500	0.50 ▲	0.62	81,000	81,000	80,000	338,050	27,213,025,000
11/02/2010	80,000	0.00 ■■	0.00	80,000	80,000	79,000	339,490	27,159,200,000
10/02/2010	80,000	0.00 ■■	0.00	80,000	80,000	80,000	285,060	22,804,800,000
09/02/2010	80,000	0.00 ■■	0.00	80,000	80,000	79,000	399,920	31,993,600,000
08/02/2010	80,000	0.00 ■■	0.00	80,000	80,000	79,000	464,250	37,140,000,000
05/02/2010	80,000	-1.00 ▼	-1.23	80,000	80,500	79,000	522,520	41,801,600,000
04/02/2010	81,000	1.00 ▲	1.25	80,000	81,000	80,000	591,080	47,877,480,000
03/02/2010	80,000	0.00 ■■	0.00	81,000	81,000	80,000	472,490	37,799,200,000
02/02/2010	80,000	0.00 ■■	0.00	81,000	81,000	79,500	369,110	29,528,800,000
01/02/2010	80,000	1.00 ▲	1.27	78,000	80,000	78,000	330,160	26,412,800,000
29/01/2010	79,000	1.00 ▲	1.28	78,000	79,000	77,000	457,350	36,130,650,000
28/01/2010	78,000	-1.00 ▼	-1.27	78,000	79,000	77,500	264,750	20,650,500,000
27/01/2010	79,000	-2.50 ▼	-3.07	81,000	82,000	79,000	493,820	39,011,780,000
26/01/2010	81,500	3.50 ▲	4.49	80,000	81,500	79,500	877,020	71,477,130,000
25/01/2010	78,000	-0.50 ▼	-0.64	77,000	79,000	77,000	215,660	16,821,480,000
22/01/2010	78,500	1.00 ▲	1.29	76,500	78,500	76,500	351,580	27,599,030,000
21/01/2010	77,500	-2.00 ▼	-2.52	79,000	79,500	77,000	598,730	46,401,575,000
20/01/2010	79,500	-1.00 ▼	-1.24	80,500	80,500	78,500	308,940	24,560,730,000
19/01/2010	80,500	3.00 ▲	3.87	78,000	81,000	77,500	533,330	42,933,065,000
18/01/2010	77,500	-4.00 ▼	-4.91	81,500	81,500	77,500	595,380	46,141,950,000
15/01/2010	81,500	-0.50 ▼	-0.61	81,000	82,000	80,000	662,150	53,965,225,000
14/01/2010	82,000	1.50 ▲	1.86	81,000	82,500	80,000	526,890	43,204,980,000
13/01/2010	80,500	3.50 ▲	4.55	77,000	80,500	75,500	885,630	71,293,215,000
12/01/2010	77,000	-1.50 ▼	-1.91	78,000	80,000	76,500	798,000	61,446,000,000
11/01/2010	78,500	-1.50 ▼	-1.88	80,000	81,000	77,500	533,760	41,900,160,000
08/01/2010	80,000	-2.50 ▼	-3.03	84,000	84,500	80,000	920,810	73,664,800,000
07/01/2010	82,500	-2.00 ▼	-2.37	84,000	85,000	82,500	1,040,530	85,843,725,000
06/01/2010	84,500	-1.00 ▼	-1.17	85,000	86,500	82,500	1,258,770	106,366,065,000
05/01/2010	85,500	4.00 ▲	4.91	85,500	85,500	83,500	2,041,850	174,578,175,000
04/01/2010	81,500	3.50 ▲	4.49	80,000	81,500	80,000	1,089,130	88,764,095,000
31/12/2009	78,000	1.00 ▲	1.30	78,500	79,000	76,500	1,098,480	85,681,440,000
30/12/2009	77,000	3.00 ▲	4.05	74,000	77,000	74,000	1,001,220	77,093,940,000
29/12/2009	74,000	-2.50 ▼	-3.27	75,500	76,500	74,000	936,260	69,283,240,000
28/12/2009	76,500	0.00 ■■	0.00	75,000	77,000	73,500	1,275,910	97,607,115,000
25/12/2009	76,500	3.50 ▲	4.79	74,500	76,500	74,500	1,354,480	103,617,720,000
24/12/2009	73,000	1.00 ▲	1.39	70,500	74,000	69,000	1,146,710	83,709,830,000
23/12/2009	72,000	3.00 ▲	4.35	71,000	72,000	70,000	1,355,850	97,621,200,000
22/12/2009	69,000	3.00 ▲	4.55	68,500	69,000	66,000	1,837,390	126,779,910,000
21/12/2009	66,000	3.00 ▲	4.76	66,000	66,000	65,000	634,470	41,875,020,000
18/12/2009	63,000	3.00 ▲	5.00	62,000	63,000	61,500	1,523,960	96,009,480,000
17/12/2009	60,000	0.50 ▲	0.84	59,500	60,500	57,000	658,370	39,502,200,000
16/12/2009	59,500	-3.00 ▼	-4.80	62,500	62,500	59,500	994,650	59,181,675,000
15/12/2009	62,500	2.00 ▲	3.31	61,000	63,000	60,500	925,580	57,848,750,000
14/12/2009	60,500	2.50 ▲	4.31	59,000	60,500	58,000	540,180	32,680,890,000
11/12/2009	58,000	-3.00 ▼	-4.92	59,500	60,000	58,000	562,780	32,641,240,000
10/12/2009	61,000	-3.00 ▼	-4.69	64,000	64,000	61,000	722,250	44,057,250,000
09/12/2009	64,000	-2.50 ▼	-3.76	64,500	65,000	63,500	699,800	44,787,200,000
08/12/2009	66,500	-1.50 ▼	-2.21	68,500	68,500	65,500	556,070	36,978,655,000
07/12/2009	68,000	3.00 ▲	4.62	66,000	68,000	65,000	758,630	51,586,840,000
04/12/2009	65,000	1.00 ▲	1.56	64,000	65,500	63,000	492,410	32,006,650,000
03/12/2009	64,000	-1.00 ▼	-1.54	64,000	66,000	62,500	253,540	16,226,560,000
02/12/2009	65,000	-3.00 ▼	-4.41	66,000	67,500	65,000	399,160	25,945,400,000
01/12/2009	68,000	0.50 ▲	0.74	69,500	70,000	67,500	420,490	28,593,320,000
30/11/2009	67,500	2.50 ▲	3.85	66,000	68,000	64,000	475,780	32,115,150,000
27/11/2009	65,000	0.50 ▲	0.78	61,500	67,500	61,500	1,369,500	89,017,500,000
26/11/2009	64,500	-3.00 ▼	-4.44	64,500	65,000	64,500	778,070	50,185,515,000
25/11/2009	67,500	-3.50 ▼	-4.93	68,000	70,000	67,500	1,128,640	76,183,200,000
24/11/2009	71,000	-1.50 ▼	-2.07	73,000	73,500	70,500	746,550	53,005,050,000
23/11/2009	72,500	-3.50 ▼	-4.61	75,000	75,000	72,500	1,140,900	82,715,250,000
20/11/2009	76,000	-2.50 ▼	-3.18	78,000	79,000	75,500	1,159,690	88,136,440,000
19/11/2009	78,500	3.50 ▲	4.67	78,500	78,500	77,500	2,399,030	188,323,855,000
18/11/2009	75,000	3.50 ▲	4.90	72,000	75,000	71,500	1,334,720	100,104,000,000
17/11/2009	71,500	0.50 ▲	0.70	71,000	72,500	70,500	504,640	36,081,760,000
16/11/2009	71,000	-1.00 ▼	-1.39	72,500	74,000	71,000	630,460	44,762,660,000
13/11/2009	72,000	-1.00 ▼	-1.37	70,500	73,000	70,500	458,110	32,983,920,000
12/11/2009	73,000	-0.50 ▼	-0.68	72,500	75,500	72,500	789,130	57,606,490,000
11/11/2009	73,500	1.50 ▲	2.08	72,000	73,500	70,500	689,800	50,700,300,000
10/11/2009	72,000	-3.50 ▼	-4.64	74,500	75,000	72,000	663,480	47,770,560,000
09/11/2009	75,500	-3.50 ▼	-4.43	76,500	77,500	75,500	361,050	27,259,275,000
06/11/2009	79,000	3.70 ▲	4.91	79,000	79,000	78,500	1,298,610	102,590,190,000
05/11/2009	113,000	3.00 ▲	2.73	110,000	114,000	109,000	811,420	91,690,460,000
04/11/2009	110,000	1.00 ▲	0.92	108,000	114,000	107,000	700,930	77,102,300,000
03/11/2009	109,000	-5.00 ▼	-4.39	111,000	114,000	109,000	725,780	79,110,020,000
02/11/2009	114,000	-5.00 ▼	-4.20	114,000	116,000	114,000	740,140	84,375,960,000
30/10/2009	119,000	0.00 ■■	0.00	122,000	122,000	119,000	728,540	86,696,260,000
29/10/2009	119,000	-2.00 ▼	-1.65	119,000	120,000	116,000	591,940	70,440,860,000
28/10/2009	121,000	1.00 ▲	0.83	122,000	123,000	120,000	731,630	88,527,230,000
27/10/2009	120,000	-2.00 ▼	-1.64	120,000	121,000	118,000	786,380	94,365,600,000
26/10/2009	122,000	-3.00 ▼	-2.40	125,000	127,000	120,000	1,295,160	158,009,520,000
23/10/2009	125,000	-6.00 ▼	-4.58	131,000	131,000	125,000	972,780	121,597,500,000
22/10/2009	131,000	-1.00 ▼	-0.76	131,000	132,000	128,000	1,114,760	146,033,560,000
21/10/2009	132,000	0.00 ■■	0.00	133,000	137,000	130,000	1,471,290	194,210,280,000
20/10/2009	132,000	6.00 ▲	4.76	128,000	132,000	126,000	2,844,730	375,504,360,000
19/10/2009	126,000	3.00 ▲	2.44	124,000	126,000	123,000	1,021,640	128,726,640,000
16/10/2009	123,000	-2.00 ▼	-1.60	124,000	125,000	122,000	1,002,970	123,365,310,000
15/10/2009	125,000	1.00 ▲	0.81	126,000	126,000	124,000	1,056,630	132,078,750,000
14/10/2009	124,000	0.00 ■■	0.00	124,000	125,000	123,000	1,053,220	130,599,280,000
13/10/2009	124,000	-3.00 ▼	-2.36	126,000	128,000	124,000	933,310	115,730,440,000
12/10/2009	127,000	4.00 ▲	3.25	125,000	129,000	123,000	1,613,280	204,886,560,000
09/10/2009	123,000	2.00 ▲	1.65	123,000	124,000	121,000	1,541,160	189,562,680,000
08/10/2009	121,000	0.00 ■■	0.00	120,000	122,000	119,000	541,990	65,580,790,000
07/10/2009	121,000	3.00 ▲	2.54	119,000	123,000	118,000	1,052,720	127,379,120,000
06/10/2009	118,000	-2.00 ▼	-1.67	122,000	122,000	118,000	759,240	89,590,320,000
05/10/2009	120,000	0.00 ■■	0.00	119,000	122,000	116,000	791,350	94,962,000,000
02/10/2009	120,000	-4.00 ▼	-3.23	120,000	122,000	118,000	1,831,060	219,727,200,000
01/10/2009	124,000	-2.00 ▼	-1.59	125,000	126,000	122,000	1,184,290	146,851,960,000
30/09/2009	126,000	-1.00 ▼	-0.79	128,000	128,000	124,000	1,161,170	146,307,420,000
29/09/2009	127,000	6.00 ▲	4.96	123,000	127,000	121,000	2,793,500	354,774,500,000
28/09/2009	121,000	-3.00 ▼	-2.42	124,000	125,000	120,000	1,093,800	132,349,800,000
25/09/2009	124,000	1.00 ▲	0.81	121,000	125,000	121,000	808,480	100,251,520,000
24/09/2009	123,000	-3.00 ▼	-2.38	122,000	127,000	121,000	1,430,450	175,945,350,000
23/09/2009	126,000	-6.00 ▼	-4.55	132,000	133,000	126,000	2,504,250	315,535,500,000
22/09/2009	132,000	3.00 ▲	2.33	129,000	135,000	129,000	1,759,430	232,244,760,000
21/09/2009	129,000	6.00 ▲	4.88	125,000	129,000	120,000	1,658,190	213,906,510,000
18/09/2009	123,000	4.00 ▲	3.36	119,000	123,000	118,000	1,226,390	150,845,970,000
17/09/2009	119,000	4.00 ▲	3.48	115,000	120,000	113,000	1,899,060	225,988,140,000
16/09/2009	115,000	-5.00 ▼	-4.17	117,000	119,000	114,000	1,587,240	182,532,600,000
15/09/2009	120,000	5.00 ▲	4.35	120,000	120,000	117,000	2,831,310	339,757,200,000
14/09/2009	115,000	5.00 ▲	4.55	115,000	115,000	115,000	456,090	52,450,350,000
11/09/2009	110,000	5.00 ▲	4.76	109,000	110,000	108,000	965,160	106,167,600,000
10/09/2009	105,000	5.00 ▲	5.00	100,000	105,000	100,000	1,426,130	149,743,650,000
09/09/2009	100,000	-1.00 ▼	-0.99	102,000	102,000	100,000	705,180	70,518,000,000
08/09/2009	101,000	1.50 ▲	1.51	102,000	102,000	99,500	835,180	84,353,180,000
07/09/2009	99,500	-0.50 ▼	-0.50	101,000	102,000	95,500	1,627,280	161,914,360,000
04/09/2009	100,000	-5.00 ▼	-4.76	105,000	105,000	100,000	1,568,250	156,825,000,000
03/09/2009	105,000	4.00 ▲	3.96	100,000	106,000	99,000	1,805,110	189,536,550,000
02/09/2009	101,000	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	101,000	4.50 ▲	4.66	96,500	101,000	96,500	1,214,990	122,713,990,000
31/08/2009	96,500	4.50 ▲	4.89	96,000	96,500	96,000	988,640	95,403,760,000
28/08/2009	92,000	4.00 ▲	4.55	88,500	92,000	88,000	1,273,510	117,162,920,000
27/08/2009	88,000	0.00 ■■	0.00	88,500	88,500	87,000	804,600	70,804,800,000
26/08/2009	88,000	-0.50 ▼	-0.56	88,000	89,500	87,000	1,094,230	96,292,240,000
25/08/2009	88,500	-2.50 ▼	-2.75	90,500	90,500	88,000	1,104,980	97,790,730,000
24/08/2009	91,000	4.00 ▲	4.60	87,500	91,000	87,000	1,326,580	120,718,780,000
21/08/2009	87,000	2.50 ▲	2.96	86,000	87,000	84,000	1,030,750	89,675,250,000
20/08/2009	84,500	2.50 ▲	3.05	85,000	85,000	83,000	744,030	62,870,535,000
19/08/2009	82,000	2.50 ▲	3.14	80,500	82,500	80,000	724,390	59,399,980,000
18/08/2009	79,500	0.00 ■■	0.00	79,500	80,500	78,500	766,060	60,901,770,000
17/08/2009	79,500	-1.50 ▼	-1.85	81,000	82,000	79,500	1,078,360	85,729,620,000
14/08/2009	81,000	1.50 ▲	1.89	80,000	83,000	79,500	1,580,970	128,058,570,000
13/08/2009	79,500	3.50 ▲	4.61	79,000	79,500	77,500	1,453,090	115,520,655,000
12/08/2009	76,000	1.00 ▲	1.33	75,000	76,000	75,000	871,040	66,199,040,000
11/08/2009	75,000	0.00 ■■	0.00	74,500	75,000	74,500	566,490	42,486,750,000
10/08/2009	75,000	1.50 ▲	2.04	74,000	75,000	74,000	628,200	47,115,000,000
07/08/2009	73,500	0.00 ■■	0.00	74,000	74,000	73,000	442,440	32,519,340,000
06/08/2009	73,500	0.50 ▲	0.68	73,000	74,500	72,500	833,980	61,297,530,000
05/08/2009	73,000	0.50 ▲	0.69	72,500	73,500	72,000	515,080	37,600,840,000
04/08/2009	72,500	0.50 ▲	0.69	72,500	73,000	72,000	886,100	64,242,250,000
03/08/2009	72,000	-1.00 ▼	-1.37	72,500	73,000	71,000	487,070	35,069,040,000
31/07/2009	73,000	2.00 ▲	2.82	72,000	73,000	71,500	408,550	29,824,150,000
30/07/2009	71,000	-0.50 ▼	-0.70	71,000	71,500	69,500	537,410	38,156,110,000
29/07/2009	71,500	-1.00 ▼	-1.38	73,000	73,500	71,500	548,160	39,193,440,000
28/07/2009	72,500	-2.50 ▼	-3.33	73,500	75,000	72,500	828,070	60,035,075,000
27/07/2009	75,000	0.00 ■■	0.00	75,500	76,000	73,000	1,081,530	81,114,750,000
24/07/2009	75,000	3.50 ▲	4.90	75,000	75,000	74,000	1,007,910	75,593,250,000
23/07/2009	71,500	2.50 ▲	3.62	69,000	71,500	68,500	591,570	42,297,255,000
22/07/2009	69,000	0.00 ■■	0.00	70,000	70,000	69,000	406,910	28,076,790,000
21/07/2009	69,000	2.00 ▲	2.99	67,500	69,500	67,500	563,490	38,880,810,000
20/07/2009	67,000	-2.50 ▼	-3.60	68,500	68,500	67,000	681,800	45,680,600,000
17/07/2009	69,500	-0.50 ▼	-0.71	69,500	70,000	68,500	477,120	33,159,840,000
16/07/2009	70,000	-0.50 ▼	-0.71	71,000	71,000	69,000	734,750	51,432,500,000
15/07/2009	70,500	-0.50 ▼	-0.70	72,000	72,000	70,500	529,960	37,362,180,000
14/07/2009	71,000	-1.00 ▼	-1.39	71,500	71,500	70,000	730,650	51,876,150,000
13/07/2009	72,000	0.50 ▲	0.70	74,000	74,000	71,500	1,351,180	97,284,960,000
10/07/2009	71,500	-1.50 ▼	-2.05	74,000	74,000	71,000	592,130	42,337,295,000
09/07/2009	73,000	3.00 ▲	4.29	70,500	73,000	70,000	714,500	52,158,500,000
08/07/2009	70,000	0.00 ■■	0.00	69,500	71,000	69,000	531,270	37,188,900,000
07/07/2009	70,000	-0.50 ▼	-0.71	70,000	71,500	69,000	716,990	50,189,300,000
06/07/2009	70,500	3.00 ▲	4.44	68,500	70,500	68,500	445,080	31,378,140,000
03/07/2009	67,500	1.00 ▲	1.50	66,500	67,500	66,000	506,100	34,161,750,000
02/07/2009	66,500	1.50 ▲	2.31	65,500	67,500	63,500	515,820	34,302,030,000
01/07/2009	65,000	-3.00 ▼	-4.41	65,000	66,000	65,000	1,565,180	101,736,700,000
30/06/2009	68,000	-3.50 ▼	-4.90	71,500	71,500	68,000	972,880	66,155,840,000
29/06/2009	71,500	-1.00 ▼	-1.38	72,000	73,000	71,500	430,550	30,784,325,000
26/06/2009	72,500	0.50 ▲	0.69	71,000	73,000	71,000	705,170	51,124,825,000
25/06/2009	72,000	1.00 ▲	1.41	74,500	74,500	72,000	1,936,580	139,433,760,000
24/06/2009	71,000	3.00 ▲	4.41	71,000	71,000	71,000	846,370	60,092,270,000
23/06/2009	68,000	-3.00 ▼	-4.23	67,500	69,500	67,500	1,283,620	87,286,160,000
22/06/2009	71,000	-3.00 ▼	-4.05	71,000	72,500	70,500	1,147,750	81,490,250,000
19/06/2009	74,000	0.50 ▲	0.68	76,500	76,500	73,500	1,362,550	100,828,700,000
18/06/2009	73,500	3.50 ▲	5.00	73,500	73,500	72,500	1,334,550	98,089,425,000
17/06/2009	70,000	3.00 ▲	4.48	70,000	70,000	68,000	1,880,870	131,660,900,000
16/06/2009	67,000	-2.00 ▼	-2.90	66,000	67,000	66,000	1,433,110	96,018,370,000
15/06/2009	69,000	-3.50 ▼	-4.83	69,000	72,000	69,000	1,381,210	95,303,490,000
12/06/2009	72,500	0.00 ■■	0.00	76,000	76,000	72,000	1,971,080	142,903,300,000
11/06/2009	72,500	0.00 ■■	0.00	72,500	75,000	71,500	1,476,310	107,032,475,000
10/06/2009	72,500	-3.50 ▼	-4.61	73,000	73,000	72,500	817,690	59,282,525,000
09/06/2009	76,000	2.50 ▲	3.40	76,000	77,000	70,000	1,379,910	104,873,160,000
08/06/2009	73,500	3.50 ▲	5.00	73,500	73,500	73,000	1,168,800	85,906,800,000
05/06/2009	70,000	3.00 ▲	4.48	70,000	70,000	69,000	2,666,050	186,623,500,000
04/06/2009	67,000	3.00 ▲	4.69	66,000	67,000	65,000	1,408,520	94,370,840,000
03/06/2009	64,000	2.00 ▲	3.23	62,000	64,000	61,500	1,318,070	84,356,480,000
02/06/2009	62,000	-1.00 ▼	-1.59	65,500	65,500	62,000	1,007,010	62,434,620,000
01/06/2009	63,000	1.50 ▲	2.44	62,000	63,000	60,000	514,730	32,427,990,000
29/05/2009	61,500	-2.50 ▼	-3.91	61,500	62,500	61,000	1,157,910	71,211,465,000
28/05/2009	64,000	-3.00 ▼	-4.48	65,500	66,000	64,000	624,870	39,991,680,000
27/05/2009	67,000	3.00 ▲	4.69	67,000	67,000	65,000	3,899,240	261,249,080,000
26/05/2009	64,000	1.50 ▲	2.40	62,500	64,000	60,500	943,600	60,390,400,000
25/05/2009	62,500	2.50 ▲	4.17	62,000	63,000	61,500	657,950	41,121,875,000
22/05/2009	60,000	-2.50 ▼	-4.00	63,000	63,500	60,000	295,700	17,742,000,000
21/05/2009	62,500	2.50 ▲	4.17	59,000	63,000	59,000	1,224,630	76,539,375,000
20/05/2009	60,000	0.00 ■■	0.00	59,500	60,500	59,000	262,250	15,735,000,000
19/05/2009	60,000	0.00 ■■	0.00	61,500	61,500	60,000	283,110	16,986,600,000
18/05/2009	60,000	0.00 ■■	0.00	60,500	60,500	59,000	357,480	21,448,800,000
15/05/2009	60,000	2.50 ▲	4.35	58,500	60,000	58,000	529,800	31,788,000,000
14/05/2009	57,500	-1.00 ▼	-1.71	57,000	58,500	57,000	156,170	8,979,775,000
13/05/2009	58,500	-0.50 ▼	-0.85	59,000	59,000	57,500	409,420	23,951,070,000
12/05/2009	59,000	0.50 ▲	0.85	59,000	59,500	57,500	308,710	18,213,890,000
11/05/2009	58,500	-0.50 ▼	-0.85	59,000	59,500	58,500	347,030	20,301,255,000
08/05/2009	59,000	-1.00 ▼	-1.67	58,000	60,000	58,000	291,630	17,206,170,000
07/05/2009	60,000	0.50 ▲	0.84	61,000	61,000	59,500	483,940	29,036,400,000
06/05/2009	59,500	-3.00 ▼	-4.80	60,500	62,000	59,500	241,250	14,354,375,000
05/05/2009	62,500	2.00 ▲	3.31	63,500	63,500	62,000	1,002,260	62,641,250,000
04/05/2009	60,500	2.50 ▲	4.31	60,500	60,500	60,500	197,330	11,938,465,000
29/04/2009	58,000	0.00 ■■	0.00	56,500	58,000	56,500	191,850	11,127,300,000
28/04/2009	58,000	0.00 ■■	0.00	56,500	59,000	56,500	190,130	11,027,540,000
27/04/2009	58,000	1.00 ▲	1.75	56,000	58,000	55,000	129,530	7,512,740,000
24/04/2009	57,000	2.50 ▲	4.59	52,500	57,000	52,000	204,260	11,642,820,000
23/04/2009	54,500	-2.50 ▼	-4.39	56,000	57,000	54,500	297,080	16,190,860,000
22/04/2009	57,000	2.00 ▲	3.64	56,000	57,000	52,500	602,610	34,348,770,000
21/04/2009	55,000	-2.50 ▼	-4.35	55,000	55,000	55,000	59,410	3,267,550,000
20/04/2009	57,500	-3.00 ▼	-4.96	57,500	57,500	57,500	48,070	2,764,025,000
17/04/2009	60,500	-3.00 ▼	-4.72	60,500	60,500	60,500	414,300	25,065,150,000
16/04/2009	63,500	-3.00 ▼	-4.51	65,000	65,000	63,500	521,770	33,132,395,000
15/04/2009	66,500	-3.50 ▼	-5.00	66,500	68,500	66,500	301,530	20,051,745,000
14/04/2009	70,000	2.50 ▲	3.70	69,000	70,000	67,000	469,390	32,857,300,000
13/04/2009	67,500	3.00 ▲	4.65	67,500	67,500	67,000	1,347,550	90,959,625,000
10/04/2009	64,500	3.00 ▲	4.88	64,500	64,500	64,500	736,820	47,524,890,000
09/04/2009	61,500	2.50 ▲	4.24	61,500	61,500	61,000	339,730	20,893,395,000
08/04/2009	59,000	0.50 ▲	0.85	58,000	61,000	58,000	201,040	11,861,360,000
07/04/2009	58,500	2.50 ▲	4.46	58,500	58,500	56,000	391,460	22,900,410,000
03/04/2009	56,000	2.50 ▲	4.67	55,000	56,000	54,000	190,790	10,684,240,000
02/04/2009	53,500	0.00 ■■	0.00	54,000	54,000	53,000	25,080	1,341,780,000
01/04/2009	53,500	-0.50 ▼	-0.93	53,500	54,000	53,000	14,070	752,745,000
31/03/2009	54,000	1.50 ▲	2.86	49,900	54,000	49,900	102,210	5,519,340,000
30/03/2009	52,500	-0.50 ▼	-0.94	52,500	53,000	52,500	21,840	1,146,600,000
27/03/2009	53,000	0.00 ■■	0.00	53,000	54,000	53,000	27,090	1,435,770,000
26/03/2009	53,000	0.00 ■■	0.00	54,000	54,000	53,000	23,160	1,227,480,000
25/03/2009	53,000	2.00 ▲	3.92	53,000	53,500	52,500	45,420	2,407,260,000
24/03/2009	52,500	0.00 ■■	0.00	54,500	54,500	50,000	58,030	3,046,575,000
23/03/2009	52,500	-1.50 ▼	-2.78	54,000	54,000	52,500	16,010	840,525,000
20/03/2009	54,000	0.00 ■■	0.00	54,000	54,000	53,000	23,440	1,265,760,000
19/03/2009	54,000	-1.00 ▼	-1.82	53,500	55,000	53,000	29,780	1,608,120,000
18/03/2009	55,000	1.00 ▲	1.85	56,000	56,000	54,000	100,930	5,551,150,000
17/03/2009	54,000	1.00 ▲	1.89	53,500	54,500	53,500	36,550	1,973,700,000
16/03/2009	53,000	0.00 ■■	0.00	53,000	53,500	52,500	29,350	1,555,550,000
13/03/2009	53,000	-1.00 ▼	-1.85	53,000	54,000	53,000	36,990	1,960,470,000
12/03/2009	54,000	0.00 ■■	0.00	54,000	54,000	52,500	27,830	1,502,820,000
11/03/2009	54,000	0.00 ■■	0.00	54,000	54,500	53,500	28,520	1,540,080,000
10/03/2009	54,000	0.00 ■■	0.00	56,000	56,000	54,000	65,870	3,556,980,000
09/03/2009	54,000	2.50 ▲	4.85	54,000	54,000	53,000	123,110	6,647,940,000
06/03/2009	51,500	0.00 ■■	0.00	51,500	51,500	50,000	12,250	630,875,000
05/03/2009	51,500	1.50 ▲	3.00	52,000	52,000	51,000	21,370	1,100,555,000
04/03/2009	50,000	1.50 ▲	3.09	50,000	50,000	50,000	9,880	494,000,000
03/03/2009	48,500	-2.00 ▼	-3.96	48,500	49,500	48,500	13,320	646,020,000
02/03/2009	50,500	-1.50 ▼	-2.88	51,000	52,500	50,000	25,100	1,267,550,000
27/02/2009	52,000	1.00 ▲	1.96	50,000	52,500	50,000	6,810	354,120,000
26/02/2009	51,000	1.20 ▲	2.41	51,000	51,000	48,000	13,640	695,640,000
25/02/2009	49,800	2.30 ▲	4.84	49,700	49,800	49,500	37,520	1,868,496,000
24/02/2009	47,500	-2.50 ▼	-5.00	48,000	48,000	47,500	66,240	3,146,400,000
23/02/2009	50,000	-2.50 ▼	-4.76	52,000	52,000	50,000	52,920	2,646,000,000
20/02/2009	52,500	-1.00 ▼	-1.87	53,000	53,000	52,000	39,050	2,050,125,000
19/02/2009	53,500	-0.50 ▼	-0.93	54,000	55,000	52,500	53,290	2,851,015,000
18/02/2009	54,000	-2.00 ▼	-3.57	55,000	55,000	53,500	52,520	2,836,080,000
17/02/2009	56,000	-2.00 ▼	-3.45	57,000	58,000	56,000	48,550	2,718,800,000
16/02/2009	58,000	-0.50 ▼	-0.85	58,500	58,500	58,000	22,700	1,316,600,000
13/02/2009	58,500	-2.00 ▼	-3.31	60,000	60,000	58,500	22,450	1,313,325,000
12/02/2009	60,500	2.50 ▲	4.31	58,000	60,500	58,000	154,380	9,339,990,000
11/02/2009	58,000	0.00 ■■	0.00	56,500	58,000	56,500	28,390	1,646,620,000
10/02/2009	58,000	-0.50 ▼	-0.85	58,500	58,500	57,000	17,980	1,042,840,000
09/02/2009	58,500	2.50 ▲	4.46	57,500	58,500	57,000	18,660	1,091,610,000
06/02/2009	56,000	0.50 ▲	0.90	55,500	56,000	55,000	19,160	1,072,960,000
05/02/2009	55,500	-2.50 ▼	-4.31	57,500	58,000	55,500	49,100	2,725,050,000
04/02/2009	58,000	-1.00 ▼	-1.69	58,500	59,500	58,000	14,340	831,720,000
03/02/2009	59,000	-1.00 ▼	-1.67	60,000	60,000	59,000	53,540	3,158,860,000
02/02/2009	60,000	-0.50 ▼	-0.83	60,500	60,500	60,000	43,260	2,595,600,000
23/01/2009	60,500	0.00 ■■	0.00	60,000	60,500	60,000	13,740	831,270,000
22/01/2009	60,500	0.50 ▲	0.83	60,500	60,500	60,000	28,710	1,736,955,000
21/01/2009	60,000	0.00 ■■	0.00	59,500	60,000	59,500	40,490	2,429,400,000
20/01/2009	60,000	0.00 ■■	0.00	59,000	60,000	59,000	29,590	1,775,400,000
19/01/2009	60,000	0.00 ■■	0.00	60,000	60,000	59,500	41,160	2,469,600,000
16/01/2009	60,000	1.00 ▲	1.69	59,000	60,000	58,500	48,230	2,893,800,000
15/01/2009	59,000	-1.00 ▼	-1.67	59,000	60,000	59,000	19,640	1,158,760,000
14/01/2009	60,000	0.50 ▲	0.84	59,000	60,000	59,000	59,340	3,560,400,000
13/01/2009	59,500	-1.00 ▼	-1.65	59,000	60,000	59,000	24,510	1,458,345,000
12/01/2009	60,500	-0.50 ▼	-0.82	60,000	60,500	60,000	29,120	1,761,760,000
09/01/2009	61,000	1.00 ▲	1.67	59,500	61,000	59,500	67,890	4,141,290,000
08/01/2009	60,000	-1.00 ▼	-1.64	60,000	61,000	59,500	122,040	7,322,400,000
07/01/2009	61,000	0.00 ■■	0.00	61,000	63,000	60,500	130,500	7,960,500,000
06/01/2009	61,000	0.00 ■■	0.00	61,000	61,500	59,500	71,980	4,390,780,000
05/01/2009	61,000	1.00 ▲	1.67	57,000	61,000	57,000	126,260	7,701,860,000
02/01/2009	60,000	-3.00 ▼	-4.76	60,500	60,500	60,000	56,640	3,398,400,000
31/12/2008	63,000	0.00 ■■	0.00	65,500	65,500	63,000	90,760	5,717,880,000
30/12/2008	63,000	3.00 ▲	5.00	63,000	63,000	62,500	214,180	13,493,340,000
29/12/2008	60,000	2.50 ▲	4.35	60,000	60,000	60,000	84,900	5,094,000,000
26/12/2008	57,500	2.50 ▲	4.55	57,500	57,500	56,000	304,910	17,532,325,000
25/12/2008	55,000	2.50 ▲	4.76	55,000	55,000	55,000	156,010	8,580,550,000
24/12/2008	52,500	2.50 ▲	5.00	52,500	52,500	52,500	1,000	52,500,000
23/12/2008	50,000	2.00 ▲	4.17	50,000	50,000	50,000	3,010	150,500,000
22/12/2008	48,000	0.00 ■■	0.00	45,000	48,000	45,000	2,830	135,840,000
01/01/1970	11,850	0.00 ■■	0.00	11,850	0	0	0	0

(ĐVT: 1,000 VNĐ)