Lịch sử giao dịch HPG - 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 Tập Đoàn Hòa Phát
Hoa Phat Group Joint Stock Company
Mã CK: HPG 26.10 ▲ +0.25 (+0.96%) (cập nhật 19:15 22/11/2024)
Đang giao dịch

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

HPG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	26,100	0.25 ▲	0.96	25,850	26,250	25,850	1,726,640	45,065,304,000
21/11/2024	25,850	0.25 ▲	0.97	25,600	25,950	25,550	1,277,710	33,028,803,500
20/11/2024	25,600	0.15 ▲	0.59	25,450	26,000	25,250	2,275,050	58,241,280,000
19/11/2024	25,450	-0.35 ▼	-1.38	25,800	26,000	25,450	1,584,280	40,319,926,000
18/11/2024	25,800	-0.10 ▼	-0.39	25,900	26,050	25,500	2,059,940	53,146,452,000
15/11/2024	25,900	-0.40 ▼	-1.54	26,300	26,350	25,900	2,760,430	71,495,137,000
14/11/2024	26,300	-0.75 ▼	-2.85	27,050	27,100	26,300	2,656,430	69,864,109,000
13/11/2024	27,050	-0.45 ▼	-1.66	27,500	27,400	26,850	2,228,760	60,287,958,000
12/11/2024	27,500	-0.20 ▼	-0.73	27,700	27,900	27,300	2,396,320	65,898,800,000
11/11/2024	27,700	0.70 ▲	2.53	27,000	27,700	26,950	4,087,750	113,230,675,000
08/11/2024	27,000	0.05 ▲	0.19	26,950	27,500	27,000	2,476,290	66,859,830,000
07/11/2024	26,950	0.00 ■■	0.00	26,950	27,300	26,950	1,598,480	43,079,036,000
06/11/2024	26,950	0.45 ▲	1.67	26,500	27,150	26,550	2,099,200	56,573,440,000
05/11/2024	26,450	0.15 ▲	0.57	26,300	26,550	26,200	557,720	14,751,694,000
04/11/2024	26,300	-0.25 ▼	-0.95	26,550	26,550	26,150	1,830,970	48,154,511,000
01/11/2024	26,550	-0.35 ▼	-1.32	26,900	26,850	26,450	1,320,140	35,049,717,000
31/10/2024	26,900	-0.10 ▼	-0.37	27,000	27,050	26,800	1,332,510	35,844,519,000
30/10/2024	27,000	-0.05 ▼	-0.19	27,050	27,100	26,800	1,106,650	29,879,550,000
29/10/2024	27,050	0.30 ▲	1.11	26,750	27,150	26,700	1,573,310	42,558,035,500
28/10/2024	26,750	0.30 ▲	1.12	26,450	26,950	26,500	1,193,300	31,920,775,000
25/10/2024	26,450	0.00 ■■	0.00	26,450	26,650	26,450	944,560	24,983,612,000
24/10/2024	26,450	0.00 ■■	0.00	26,450	26,700	26,350	1,589,890	42,052,590,500
23/10/2024	26,450	-0.20 ▼	-0.76	26,650	26,700	26,350	1,360,770	35,992,366,500
22/10/2024	26,650	-0.10 ▼	-0.38	26,750	26,850	26,500	1,831,500	48,809,475,000
21/10/2024	26,750	-0.20 ▼	-0.75	26,950	27,050	26,700	1,389,450	37,167,787,500
18/10/2024	26,950	-0.30 ▼	-1.11	27,250	27,300	26,950	1,624,240	43,773,268,000
17/10/2024	27,250	0.15 ▲	0.55	27,100	27,250	26,750	2,056,090	56,028,452,500
16/10/2024	27,100	-0.05 ▼	-0.18	27,150	27,300	27,100	1,162,830	31,512,693,000
15/10/2024	27,150	0.10 ▲	0.37	27,050	27,450	27,150	2,016,090	54,736,843,500
14/10/2024	27,050	-0.25 ▼	-0.92	27,300	27,450	27,050	1,797,470	48,621,563,500
11/10/2024	27,300	0.05 ▲	0.18	27,250	27,450	27,000	1,576,180	43,029,714,000
10/10/2024	27,250	-0.25 ▼	-0.92	27,500	27,700	27,250	2,382,390	64,920,127,500
09/10/2024	27,500	0.55 ▲	2.00	26,950	27,500	27,050	4,161,370	114,437,675,000
08/10/2024	26,950	0.55 ▲	2.04	26,400	27,100	26,350	3,816,990	102,867,880,500
07/10/2024	26,400	0.20 ▲	0.76	26,200	26,500	26,200	1,246,640	32,911,296,000
04/10/2024	26,200	0.00 ■■	0.00	26,200	26,500	26,100	1,755,530	45,994,886,000
03/10/2024	26,200	-0.10 ▼	-0.38	26,300	26,650	26,100	2,679,850	70,212,070,000
02/10/2024	26,300	-0.45 ▼	-1.71	26,750	26,700	26,300	2,128,570	55,981,391,000
01/10/2024	26,750	0.40 ▲	1.50	26,350	27,000	26,650	3,785,270	101,255,972,500
30/09/2024	26,350	0.30 ▲	1.14	26,050	26,600	26,150	3,742,520	98,615,402,000
27/09/2024	26,050	0.00 ■■	0.00	26,050	26,300	25,900	3,054,010	79,556,960,500
26/09/2024	26,050	-0.15 ▼	-0.58	26,200	26,450	26,050	2,174,520	56,646,246,000
25/09/2024	26,200	0.35 ▲	1.34	25,850	26,400	26,050	4,100,920	107,444,104,000
24/09/2024	25,850	0.15 ▲	0.58	25,700	25,850	25,650	1,064,700	27,522,495,000
23/09/2024	25,700	0.05 ▲	0.19	25,650	26,100	25,700	1,551,340	39,869,438,000
20/09/2024	25,650	0.40 ▲	1.56	25,250	26,050	25,450	4,458,880	114,370,272,000
19/09/2024	25,250	0.15 ▲	0.59	25,100	25,500	25,200	1,367,730	34,535,182,500
18/09/2024	25,100	-0.15 ▼	-0.60	25,250	25,350	25,100	1,323,450	33,218,595,000
17/09/2024	25,250	0.40 ▲	1.58	24,850	25,250	24,800	1,317,340	33,262,835,000
16/09/2024	24,850	-0.15 ▼	-0.60	25,000	25,250	24,850	1,457,360	36,215,396,000
13/09/2024	25,000	-0.10 ▼	-0.40	25,100	25,300	25,000	1,242,820	31,070,500,000
12/09/2024	25,100	-0.25 ▼	-1.00	25,350	25,550	25,100	903,580	22,679,858,000
11/09/2024	25,350	0.20 ▲	0.79	25,150	25,550	25,050	1,421,270	36,029,194,500
10/09/2024	25,150	-0.45 ▼	-1.79	25,600	25,850	25,150	1,501,920	37,773,288,000
09/09/2024	25,600	0.20 ▲	0.78	25,400	26,200	25,300	3,264,580	83,573,248,000
06/09/2024	25,400	0.35 ▲	1.38	25,050	25,400	24,750	2,285,150	58,042,810,000
05/09/2024	25,050	-0.20 ▼	-0.80	25,250	25,350	25,000	2,256,350	56,521,567,500
04/09/2024	25,250	-0.25 ▼	-0.99	25,500	25,450	25,100	1,906,250	48,132,812,500
30/08/2024	25,500	-0.10 ▼	-0.39	25,600	25,750	25,500	1,796,550	45,812,025,000
29/08/2024	25,600	-0.10 ▼	-0.39	25,700	25,950	25,600	1,616,340	41,378,304,000
28/08/2024	25,700	-0.05 ▼	-0.19	25,750	25,950	25,650	1,865,610	47,946,177,000
27/08/2024	25,750	-0.25 ▼	-0.97	26,000	26,050	25,700	1,245,050	32,060,037,500
26/08/2024	26,000	-0.05 ▼	-0.19	26,050	26,400	25,950	2,164,350	56,273,100,000
23/08/2024	26,050	0.30 ▲	1.15	25,750	26,050	25,400	2,240,830	58,373,621,500
22/08/2024	25,750	-0.40 ▼	-1.55	26,150	26,250	25,700	2,402,940	61,875,705,000
21/08/2024	26,150	0.35 ▲	1.34	25,800	26,250	25,800	2,481,160	64,882,334,000
20/08/2024	25,800	-0.05 ▼	-0.19	25,850	26,200	25,800	2,044,790	52,755,582,000
19/08/2024	25,850	0.25 ▲	0.97	25,600	26,350	25,700	2,442,750	63,145,087,500
16/08/2024	25,600	0.40 ▲	1.56	25,200	25,700	25,000	3,632,660	92,996,096,000
15/08/2024	25,200	-0.25 ▼	-0.99	25,450	25,450	25,200	1,622,940	40,898,088,000
14/08/2024	25,450	0.05 ▲	0.20	25,400	25,700	25,300	1,369,140	34,844,613,000
13/08/2024	25,400	-0.45 ▼	-1.77	25,850	25,950	25,200	2,624,460	66,661,284,000
12/08/2024	25,850	-0.20 ▼	-0.77	26,050	26,100	25,700	1,257,600	32,508,960,000
09/08/2024	26,050	0.45 ▲	1.73	25,600	26,100	25,700	1,212,320	31,580,936,000
08/08/2024	25,600	-0.45 ▼	-1.76	26,050	26,100	25,550	2,191,580	56,104,448,000
07/08/2024	26,050	-0.25 ▼	-0.96	26,300	26,450	25,950	1,541,170	40,147,478,500
06/08/2024	26,300	0.35 ▲	1.33	25,950	26,450	25,850	1,975,920	51,966,696,000
05/08/2024	25,950	-1.30 ▼	-5.01	27,250	26,850	25,800	4,561,000	118,357,950,000
02/08/2024	27,250	0.55 ▲	2.02	26,700	27,300	26,500	1,754,580	47,812,305,000
01/08/2024	26,700	-0.50 ▼	-1.87	27,200	27,650	26,600	3,048,040	81,382,668,000
31/07/2024	27,200	-0.70 ▼	-2.57	27,900	27,900	27,100	2,428,590	66,057,648,000
30/07/2024	27,900	0.00 ■■	0.00	27,900	28,200	27,900	1,554,280	43,364,412,000
29/07/2024	27,900	0.45 ▲	1.61	27,450	28,100	27,600	1,544,370	43,087,923,000
26/07/2024	27,450	0.10 ▲	0.36	27,350	27,650	27,350	880,690	24,174,940,500
25/07/2024	27,350	-0.35 ▼	-1.28	27,700	27,650	27,300	1,331,970	36,429,379,500
24/07/2024	27,700	-0.10 ▼	-0.36	27,800	27,950	27,100	1,923,310	53,275,687,000
23/07/2024	27,800	-0.25 ▼	-0.90	28,050	28,200	27,800	1,505,690	41,858,182,000
22/07/2024	28,050	-0.15 ▼	-0.53	28,200	28,200	27,750	1,839,940	51,610,317,000
19/07/2024	28,200	-0.20 ▼	-0.71	28,400	28,400	28,200	1,186,520	33,459,864,000
18/07/2024	28,400	0.20 ▲	0.70	28,200	28,450	28,050	2,047,730	58,155,532,000
17/07/2024	28,200	-0.25 ▼	-0.89	28,450	28,600	27,600	2,554,690	72,042,258,000
16/07/2024	28,450	0.00 ■■	0.00	28,450	28,650	28,400	1,232,740	35,071,453,000
15/07/2024	28,450	-0.05 ▼	-0.18	28,500	28,750	28,200	1,628,760	46,338,222,000
12/07/2024	28,500	-0.35 ▼	-1.23	28,850	28,950	28,450	1,805,040	51,443,640,000
11/07/2024	28,850	-0.10 ▼	-0.35	28,950	29,250	28,850	1,451,200	41,867,120,000
10/07/2024	28,950	-0.05 ▼	-0.17	29,000	29,500	28,950	3,096,980	89,657,571,000
09/07/2024	29,000	0.20 ▲	0.69	28,800	29,200	28,750	2,254,820	65,389,780,000
08/07/2024	28,800	0.15 ▲	0.52	28,650	29,050	28,650	1,843,010	53,078,688,000
05/07/2024	28,650	-0.05 ▼	-0.17	28,700	28,950	28,600	1,236,230	35,417,989,500
04/07/2024	28,700	-0.05 ▼	-0.17	28,750	29,050	28,600	935,300	26,843,110,000
03/07/2024	28,750	0.05 ▲	0.17	28,700	29,100	28,700	1,725,280	49,601,800,000
02/07/2024	28,700	0.35 ▲	1.22	28,350	28,850	28,250	2,125,840	61,011,608,000
01/07/2024	28,350	0.05 ▲	0.18	28,300	28,500	28,050	1,355,740	38,435,229,000
28/06/2024	28,300	-0.55 ▼	-1.94	28,850	28,900	28,300	2,218,230	62,775,909,000
27/06/2024	28,850	-0.05 ▼	-0.17	28,900	29,050	28,700	1,008,050	29,082,242,500
26/06/2024	28,900	0.20 ▲	0.69	28,700	29,200	28,600	1,974,680	57,068,252,000
25/06/2024	28,700	0.00 ■■	0.00	28,700	29,050	28,500	1,665,500	47,799,850,000
24/06/2024	28,700	-0.35 ▼	-1.22	29,050	29,100	28,250	3,784,610	108,618,307,000
21/06/2024	29,050	-0.30 ▼	-1.03	29,350	29,350	29,000	1,428,740	41,504,897,000
20/06/2024	29,350	0.00 ■■	0.00	29,350	29,400	28,950	2,777,400	81,516,690,000
19/06/2024	29,350	-0.05 ▼	-0.17	29,400	29,550	29,250	1,917,830	56,288,310,500
18/06/2024	29,400	-0.05 ▼	-0.17	29,450	29,700	29,400	1,653,410	48,610,254,000
17/06/2024	29,450	0.35 ▲	1.19	29,100	29,950	29,000	3,437,310	101,228,779,500
14/06/2024	29,100	-0.40 ▼	-1.37	29,500	29,950	29,100	3,429,240	99,790,884,000
13/06/2024	29,500	-0.10 ▼	-0.34	29,600	29,700	29,300	2,054,870	60,618,665,000
12/06/2024	29,600	0.50 ▲	1.69	29,100	29,600	29,000	1,928,440	57,081,824,000
11/06/2024	29,100	-0.20 ▼	-0.69	29,300	29,650	29,050	2,698,640	78,530,424,000
10/06/2024	29,300	0.00 ■■	0.00	29,300	29,450	29,150	2,025,970	59,360,921,000
07/06/2024	29,300	0.00 ■■	0.00	29,300	29,400	29,100	1,488,290	43,606,897,000
06/06/2024	29,300	0.05 ▲	0.17	29,250	29,650	28,900	2,082,260	61,010,218,000
05/06/2024	29,250	-0.05 ▼	-0.17	29,300	29,500	29,100	1,919,580	56,147,715,000
04/06/2024	29,300	0.30 ▲	1.02	29,000	29,800	29,000	3,965,430	116,187,099,000
03/06/2024	29,000	0.40 ▲	1.38	28,600	29,100	28,800	2,063,450	59,840,050,000
31/05/2024	28,600	0.35 ▲	1.22	28,250	28,800	28,050	1,773,680	50,727,248,000
30/05/2024	28,250	-0.35 ▼	-1.24	28,600	28,550	28,000	2,725,770	77,003,002,500
29/05/2024	28,600	-0.55 ▼	-1.92	29,150	29,250	28,600	2,159,940	61,774,284,000
28/05/2024	29,150	0.25 ▲	0.86	28,900	29,200	28,800	1,756,460	51,200,809,000
27/05/2024	28,900	0.00 ■■	0.00	28,900	29,300	28,650	1,575,910	45,543,799,000
24/05/2024	28,900	-0.60 ▼	-2.08	29,500	29,500	28,500	3,015,170	87,138,413,000
23/05/2024	29,500	1.00 ▲	3.39	28,500	29,500	28,600	3,787,020	111,717,090,000
22/05/2024	31,300	-0.55 ▼	-1.76	31,850	31,950	31,150	3,978,270	124,519,851,000
21/05/2024	31,850	-0.15 ▼	-0.47	32,000	32,000	31,450	2,086,350	66,450,247,500
20/05/2024	32,000	0.40 ▲	1.25	31,600	32,150	31,600	4,649,000	148,768,000,000
17/05/2024	31,600	0.00 ■■	0.00	31,600	31,600	31,150	2,864,090	90,505,244,000
16/05/2024	31,600	0.40 ▲	1.27	31,200	31,850	31,450	2,740,390	86,596,324,000
15/05/2024	31,200	1.00 ▲	3.21	30,200	31,350	30,250	4,511,030	140,744,136,000
14/05/2024	30,200	0.00 ■■	0.00	30,200	30,700	30,100	1,566,400	47,305,280,000
13/05/2024	30,200	-0.25 ▼	-0.83	30,450	30,650	30,100	1,317,150	39,777,930,000
10/05/2024	30,450	0.00 ■■	0.00	30,450	30,650	29,950	1,898,190,000	57,799,885,500,000
09/05/2024	30,450	-0.25 ▼	-0.82	30,700	30,900	30,050	1,942,270	59,142,121,500
08/05/2024	30,700	0.55 ▲	1.79	30,150	31,000	29,750	3,428,980	105,269,686,000
02/05/2024	28,350	-0.05 ▼	-0.18	28,400	28,400	28,050	732,210	20,758,153,500
26/04/2024	28,400	-0.15 ▼	-0.53	28,550	28,550	28,050	1,830,400	51,983,360,000
25/04/2024	28,550	-0.25 ▼	-0.88	28,800	28,700	28,300	1,123,640	32,079,922,000
24/04/2024	28,800	1.20 ▲	4.17	27,600	28,950	27,750	2,305,200	66,389,760,000
23/04/2024	27,600	-0.40 ▼	-1.45	28,000	28,050	27,450	1,835,990	50,673,324,000
22/04/2024	28,000	0.20 ▲	0.71	27,800	28,200	27,850	1,239,090	34,694,520,000
19/04/2024	27,800	-0.20 ▼	-0.72	28,000	28,350	27,500	2,613,850	72,665,030,000
17/04/2024	28,000	-0.35 ▼	-1.25	28,350	28,550	27,900	1,557,500	43,610,000,000
16/04/2024	28,350	-0.15 ▼	-0.53	28,500	28,550	27,850	3,342,420	94,757,607,000
15/04/2024	28,500	-1.45 ▼	-5.09	29,950	29,950	28,100	3,110,730	88,655,805,000
12/04/2024	29,950	0.05 ▲	0.17	29,900	30,100	29,850	1,391,690	41,681,115,500
11/04/2024	29,900	0.25 ▲	0.84	29,650	30,150	29,450	1,924,620	57,546,138,000
10/04/2024	29,650	-0.25 ▼	-0.84	29,900	30,100	29,650	1,113,440	33,013,496,000
09/04/2024	29,900	0.30 ▲	1.00	29,600	29,900	29,550	983,800	29,415,620,000
08/04/2024	29,600	0.15 ▲	0.51	29,450	29,800	29,300	1,670,880	49,458,048,000
05/04/2024	29,700	0.10 ▲	0.34	29,600	29,750	29,250	1,671,710	49,649,787,000
04/04/2024	29,600	-0.35 ▼	-1.18	29,950	30,050	29,550	2,637,130	78,059,048,000
03/04/2024	29,950	-0.45 ▼	-1.50	30,400	30,450	29,950	2,148,980	64,361,951,000
02/04/2024	30,400	0.30 ▲	0.99	30,100	30,400	29,800	2,629,840	79,947,136,000
01/04/2024	30,100	-0.15 ▼	-0.50	30,250	30,350	29,950	2,075,940	62,485,794,000
29/03/2024	30,250	-0.30 ▼	-0.99	30,550	30,600	30,250	1,482,180	44,835,945,000
28/03/2024	30,550	-0.05 ▼	-0.16	30,600	30,850	30,450	1,911,370	58,392,353,500
27/03/2024	30,600	0.05 ▲	0.16	30,550	31,100	30,600	2,432,950	74,448,270,000
26/03/2024	30,550	0.35 ▲	1.15	30,200	30,550	30,100	1,197,630	36,587,596,500
25/03/2024	30,200	-0.35 ▼	-1.16	30,550	30,950	30,050	2,135,020	64,477,604,000
22/03/2024	30,550	0.30 ▲	0.98	30,250	30,700	30,200	3,738,410	114,208,425,500
21/03/2024	30,250	0.25 ▲	0.83	30,000	30,550	30,100	1,997,260	60,417,115,000
20/03/2024	30,000	0.20 ▲	0.67	29,800	30,100	29,750	1,297,120	38,913,600,000
19/03/2024	29,800	0.20 ▲	0.67	29,600	30,600	29,400	2,697,350	80,381,030,000
18/03/2024	29,600	-0.50 ▼	-1.69	30,100	30,200	29,000	5,010,070	148,298,072,000
15/03/2024	30,100	-0.25 ▼	-0.83	30,350	30,700	30,000	3,582,370	107,829,337,000
14/03/2024	30,350	-0.45 ▼	-1.48	30,800	30,900	30,250	3,077,400	93,399,090,000
13/03/2024	30,800	0.60 ▲	1.95	30,200	30,850	30,100	2,936,700	90,450,360,000
12/03/2024	30,200	0.30 ▲	0.99	29,900	30,400	29,800	3,013,540	91,008,908,000
11/03/2024	29,900	-0.40 ▼	-1.34	30,300	30,600	29,800	3,041,510	90,941,149,000
08/03/2024	30,300	-0.70 ▼	-2.31	31,000	31,050	30,250	4,732,220	143,386,266,000
07/03/2024	31,000	2.95 ▲	9.52	28,050	31,350	30,600	3,226,220	100,012,820,000
06/03/2024	30,600	-0.55 ▼	-1.80	31,150	31,150	30,550	2,034,780	62,264,268,000
05/03/2024	31,150	0.35 ▲	1.12	30,800	31,300	30,700	2,991,720	93,192,078,000
04/03/2024	30,800	-0.05 ▼	-0.16	30,850	31,400	30,700	2,857,950	88,024,860,000
01/03/2024	30,850	-0.15 ▼	-0.49	31,000	31,200	30,650	2,695,870	83,167,589,500
29/02/2024	31,000	0.40 ▲	1.29	30,600	31,150	30,500	3,358,050	104,099,550,000
28/02/2024	30,600	0.25 ▲	0.82	30,350	30,950	30,150	3,520,180	107,717,508,000
27/02/2024	30,350	1.55 ▲	5.11	28,800	30,450	28,800	8,684,150	263,563,952,500
26/02/2024	28,800	0.40 ▲	1.39	28,400	28,800	28,300	1,922,170	55,358,496,000
23/02/2024	28,400	-0.15 ▼	-0.53	28,550	28,850	28,400	2,730,080	77,534,272,000
22/02/2024	28,550	-0.25 ▼	-0.88	28,800	28,800	28,550	2,241,330	63,989,971,500
21/02/2024	28,800	-0.40 ▼	-1.39	29,200	29,150	28,700	3,157,960	90,949,248,000
20/02/2024	29,200	0.00 ■■	0.00	29,200	29,350	29,050	2,139,170	62,463,764,000
19/02/2024	29,200	0.60 ▲	2.05	28,600	29,400	28,450	4,227,610	123,446,212,000
16/02/2024	28,600	-0.10 ▼	-0.35	28,700	28,800	28,600	1,671,880	47,815,768,000
15/02/2024	28,700	0.55 ▲	1.92	28,150	28,900	28,250	3,698,580	106,149,246,000
07/02/2024	28,150	0.10 ▲	0.36	28,050	28,300	28,050	1,380,830	38,870,364,500
06/02/2024	28,050	0.05 ▲	0.18	28,000	28,250	28,000	1,466,030	41,122,141,500
05/02/2024	28,000	0.10 ▲	0.36	27,900	28,300	27,900	1,623,120	45,447,360,000
02/02/2024	27,900	0.05 ▲	0.18	27,850	28,100	27,700	1,416,220	39,512,538,000
01/02/2024	27,850	0.10 ▲	0.36	27,750	28,100	27,700	1,063,610	29,621,538,500
31/01/2024	27,750	-0.25 ▼	-0.90	28,000	28,100	27,750	2,445,690	67,867,897,500
30/01/2024	28,000	0.00 ■■	0.00	28,000	28,100	27,850	1,752,920	49,081,760,000
29/01/2024	28,000	-0.35 ▼	-1.25	28,350	28,400	28,000	2,157,500	60,410,000,000
19/01/2024	27,800	0.15 ▲	0.54	27,650	27,900	27,600	1,485,990	41,310,522,000
18/01/2024	27,650	0.00 ■■	0.00	27,650	27,850	27,600	1,263,900	34,946,835,000
17/01/2024	27,650	-0.15 ▼	-0.54	27,800	27,950	27,650	2,341,020	64,729,203,000
16/01/2024	27,800	0.70 ▲	2.52	27,100	27,800	27,050	1,976,720	54,952,816,000
15/01/2024	27,100	-0.05 ▼	-0.18	27,150	27,450	27,100	1,249,710	33,867,141,000
12/01/2024	27,150	-0.35 ▼	-1.29	27,500	27,450	27,050	2,862,650	77,720,947,500
11/01/2024	27,500	0.15 ▲	0.55	27,350	27,650	27,400	1,526,490	41,978,475,000
10/01/2024	27,350	-0.35 ▼	-1.28	27,700	27,750	27,250	3,264,250	89,277,237,500
09/01/2024	27,700	-0.15 ▼	-0.54	27,850	27,950	27,500	2,862,390	79,288,203,000
08/01/2024	27,850	0.05 ▲	0.18	27,800	28,250	27,850	3,124,390	87,014,261,500
05/01/2024	27,800	0.05 ▲	0.18	27,750	27,900	27,550	1,733,340	48,186,852,000
04/01/2024	27,750	-0.05 ▼	-0.18	27,800	28,100	27,700	3,853,870	106,944,892,500
03/01/2024	27,800	0.35 ▲	1.26	27,450	27,800	27,400	1,857,540	51,639,612,000
02/01/2024	27,450	-0.50 ▼	-1.82	27,950	28,150	27,450	2,218,720	60,903,864,000
29/12/2023	27,950	0.00 ■■	0.00	27,950	28,100	27,800	2,046,710	57,205,544,500
28/12/2023	27,950	0.20 ▲	0.72	27,750	28,200	27,650	3,130,820	87,506,419,000
27/12/2023	27,750	-0.05 ▼	-0.18	27,800	28,000	27,750	1,985,210	55,089,577,500
26/12/2023	27,800	0.35 ▲	1.26	27,450	27,900	27,400	3,374,370	93,807,486,000
25/12/2023	27,450	0.40 ▲	1.46	27,050	27,600	27,150	2,040,730	56,018,038,500
22/12/2023	27,050	-0.15 ▼	-0.55	27,200	27,350	27,050	1,742,910	47,145,715,500
21/12/2023	27,200	0.00 ■■	0.00	27,200	27,300	26,950	1,430,740	38,916,128,000
20/12/2023	27,200	0.00 ■■	0.00	27,200	27,350	27,100	1,766,160	48,039,552,000
19/12/2023	27,200	0.60 ▲	2.21	26,600	27,200	26,550	2,049,620	55,749,664,000
18/12/2023	26,600	-0.20 ▼	-0.75	26,800	27,000	26,600	1,487,580	39,569,628,000
15/12/2023	26,800	-0.25 ▼	-0.93	27,050	27,200	26,750	3,468,670	92,960,356,000
14/12/2023	27,050	-0.90 ▼	-3.33	27,950	27,550	27,050	3,177,750	85,958,137,500
13/12/2023	27,350	-0.60 ▼	-2.19	27,950	0	0	3,334,770	91,205,959,500
12/12/2023	27,950	0.45 ▲	1.61	27,500	28,200	27,500	3,168,180	88,550,631,000
11/12/2023	27,500	-0.20 ▼	-0.73	27,700	27,800	27,300	1,784,540	49,074,850,000
08/12/2023	27,700	0.10 ▲	0.36	27,600	28,250	27,500	5,278,370	146,210,849,000
07/12/2023	27,600	0.00 ■■	0.00	27,600	27,900	26,950	4,943,090	136,429,284,000
06/12/2023	27,600	0.35 ▲	1.27	27,250	27,600	27,200	1,864,810	51,468,756,000
05/12/2023	27,250	-0.25 ▼	-0.92	27,500	27,550	27,150	2,251,110	61,342,747,500
04/12/2023	27,500	0.60 ▲	2.18	26,900	27,750	27,050	4,234,190	116,440,225,000
02/12/2023	26,900	-0.10 ▼	-0.37	27,000	27,200	26,550	1,540,010	41,426,269,000
01/12/2023	26,900	-0.10 ▼	-0.37	27,000	27,200	26,550	1,540,010	41,426,269,000
30/11/2023	26,550	-0.45 ▼	-1.69	27,000	27,200	26,550	2,120,810	56,307,505,500
29/11/2023	27,000	0.30 ▲	1.11	26,700	27,100	26,650	2,250,300	60,758,100,000
28/11/2023	26,700	0.40 ▲	1.50	26,300	26,700	26,050	1,886,360	50,365,812,000
27/11/2023	26,300	-0.10 ▼	-0.38	26,400	26,750	26,200	1,672,460	43,985,698,000
24/11/2023	26,400	0.55 ▲	2.08	25,850	26,400	25,550	2,622,850	69,243,240,000
23/11/2023	25,850	-1.35 ▼	-5.22	27,200	27,350	25,850	2,168,450	56,054,432,500
22/11/2023	27,200	0.15 ▲	0.55	27,050	27,200	26,900	1,701,510	46,281,072,000
21/11/2023	27,050	0.40 ▲	1.48	26,650	27,500	26,950	2,670,320	72,232,156,000
20/11/2023	26,650	0.15 ▲	0.56	26,500	26,900	26,100	1,825,000	48,636,250,000
17/11/2023	26,500	-0.70 ▼	-2.64	27,200	27,400	26,300	3,853,200	102,109,800,000
16/11/2023	27,200	0.20 ▲	0.74	27,000	27,200	26,800	1,626,100	44,229,920,000
15/11/2023	27,000	0.00 ■■	0.00	27,000	27,800	27,000	3,461,730	93,466,710,000
14/11/2023	27,000	-0.20 ▼	-0.74	27,200	27,500	26,700	2,325,720	62,794,440,000
13/11/2023	27,200	0.70 ▲	2.57	26,500	27,600	26,500	4,400,070	119,681,904,000
10/11/2023	26,500	-0.20 ▼	-0.75	26,700	27,100	26,350	2,803,040	74,280,560,000
09/11/2023	26,700	-0.25 ▼	-0.94	26,950	27,400	26,600	3,136,160	83,735,472,000
08/11/2023	26,950	1.15 ▲	4.27	25,800	26,950	25,600	3,485,120	93,923,984,000
07/11/2023	25,800	0.05 ▲	0.19	25,750	26,200	25,450	1,986,170	51,243,186,000
06/11/2023	25,750	0.65 ▲	2.52	25,100	25,900	25,200	2,038,020	52,479,015,000
03/11/2023	25,100	-0.15 ▼	-0.60	25,250	25,500	24,750	2,049,830	51,450,733,000
02/11/2023	25,250	1.30 ▲	5.15	23,950	25,600	24,100	2,664,180	67,270,545,000
01/11/2023	23,950	0.95 ▲	3.97	23,000	23,950	22,950	1,914,380	45,849,401,000
31/10/2023	23,150	0.15 ▲	0.65	23,000	23,500	23,000	114,570	2,652,295,500
30/10/2023	23,000	-0.35 ▼	-1.52	23,350	23,750	23,000	1,617,350	37,199,050,000
27/10/2023	23,350	0.55 ▲	2.36	22,800	23,500	22,850	1,501,620	35,062,827,000
26/10/2023	22,800	-1.25 ▼	-5.48	24,050	23,850	22,600	3,103,060	70,749,768,000
25/10/2023	24,050	0.05 ▲	0.21	24,000	24,600	24,050	1,206,210	29,009,350,500
24/10/2023	24,000	0.00 ■■	0.00	24,000	24,400	23,650	971,310	23,311,440,000
23/10/2023	24,000	-0.35 ▼	-1.46	24,350	24,350	23,700	1,194,870	28,676,880,000
20/10/2023	24,350	0.65 ▲	2.67	23,700	24,350	23,350	1,636,910	39,858,758,500
19/10/2023	23,700	-0.30 ▼	-1.27	24,000	24,200	23,450	2,080,810	49,315,197,000
18/10/2023	24,000	-0.80 ▼	-3.33	24,800	24,950	23,200	3,093,010	74,232,240,000
17/10/2023	24,800	-0.20 ▼	-0.81	25,000	25,450	24,800	1,470,550	36,469,640,000
16/10/2023	25,000	-0.75 ▼	-3.00	25,750	25,800	25,000	1,620,500	40,512,500,000
13/10/2023	25,750	-0.05 ▼	-0.19	25,800	25,750	25,050	1,957,200	50,397,900,000
12/10/2023	25,800	-0.40 ▼	-1.55	26,200	26,300	25,600	2,205,430	56,900,094,000
11/10/2023	26,200	0.20 ▲	0.76	26,000	26,250	25,800	1,350,220	35,375,764,000
10/10/2023	26,000	0.50 ▲	1.92	25,500	26,250	25,600	2,000,470	52,012,220,000
09/10/2023	25,500	0.55 ▲	2.16	24,950	25,600	24,950	1,143,200	29,151,600,000
06/10/2023	24,950	0.05 ▲	0.20	24,900	25,300	24,650	1,525,000	38,048,750,000
05/10/2023	24,900	-0.35 ▼	-1.41	25,250	25,500	24,850	1,042,410	25,956,009,000
04/10/2023	25,250	0.45 ▲	1.78	24,800	25,500	24,000	2,109,520	53,265,380,000
03/10/2023	24,800	-1.40 ▼	-5.65	26,200	26,100	24,700	4,063,800	100,782,240,000
02/10/2023	26,200	-0.10 ▼	-0.38	26,300	26,450	26,000	1,141,230	29,900,226,000
29/09/2023	26,300	-0.30 ▼	-1.14	26,600	26,850	26,250	1,501,910	39,500,233,000
28/09/2023	26,600	0.10 ▲	0.38	26,500	26,850	26,200	1,656,260	44,056,516,000
27/09/2023	26,500	0.30 ▲	1.13	26,200	26,700	26,150	2,032,530	53,862,045,000
26/09/2023	26,200	0.20 ▲	0.76	26,000	26,800	25,850	3,083,860	80,797,132,000
22/09/2023	27,300	-1.10 ▼	-4.03	28,400	27,950	26,750	5,058,350	138,092,955,000
21/09/2023	28,400	0.00 ■■	0.00	28,400	29,100	28,150	4,292,120	121,896,208,000
20/09/2023	28,400	0.25 ▲	0.88	28,150	28,550	28,050	2,660,070	75,545,988,000
19/09/2023	28,150	0.55 ▲	1.95	27,600	28,150	27,500	2,103,290	59,207,613,500
18/09/2023	27,600	0.00 ■■	0.00	27,600	28,100	27,200	2,089,120	57,659,712,000
15/09/2023	27,900	0.10 ▲	0.36	27,800	28,100	27,800	550,450	15,357,555,000
14/09/2023	27,800	-0.60 ▼	-2.16	28,400	28,550	27,750	3,468,400	96,421,520,000
13/09/2023	28,400	-0.35 ▼	-1.23	28,750	29,400	28,250	4,919,340	139,709,256,000
12/09/2023	28,750	0.75 ▲	2.61	28,000	28,750	27,700	2,261,540	65,019,275,000
11/09/2023	28,000	-0.75 ▼	-2.68	28,750	29,050	27,750	4,769,750	133,553,000,000
08/09/2023	28,750	0.10 ▲	0.35	28,650	29,150	28,400	3,379,370	97,156,887,500
07/09/2023	28,650	-0.35 ▼	-1.22	29,000	29,300	28,500	3,367,180	96,469,707,000
06/09/2023	29,000	1.20 ▲	4.14	27,800	29,000	27,400	5,257,460	152,466,340,000
05/09/2023	27,800	0.20 ▲	0.72	27,600	27,950	27,250	2,450,160	68,114,448,000
31/08/2023	27,600	0.40 ▲	1.45	27,200	27,900	27,300	2,593,410	71,578,116,000
30/08/2023	27,200	0.20 ▲	0.74	27,000	27,250	26,750	2,014,360	54,790,592,000
29/08/2023	27,000	0.15 ▲	0.56	26,850	27,150	26,700	1,796,960	48,517,920,000
28/08/2023	26,850	0.90 ▲	3.35	25,950	26,850	26,000	2,281,980	61,271,163,000
25/08/2023	25,950	-0.35 ▼	-1.35	26,300	26,400	25,950	2,184,770	56,694,781,500
24/08/2023	26,300	0.65 ▲	2.47	25,650	26,300	25,600	1,659,690	43,649,847,000
23/08/2023	25,650	-0.50 ▼	-1.95	26,150	26,450	25,650	2,177,430	55,851,079,500
22/08/2023	26,150	-0.05 ▼	-0.19	26,200	26,350	25,100	3,517,170	91,973,995,500
21/08/2023	26,200	-0.30 ▼	-1.15	26,500	26,550	25,900	3,144,130	82,376,206,000
18/08/2023	26,500	-1.60 ▼	-6.04	28,100	28,000	26,200	4,635,840	122,849,760,000
17/08/2023	28,100	0.15 ▲	0.53	27,950	28,700	28,000	4,660,470	130,959,207,000
16/08/2023	27,950	0.00 ■■	0.00	27,950	28,000	27,650	1,499,450	41,909,627,500
15/08/2023	27,950	-0.20 ▼	-0.72	28,150	28,250	27,850	1,793,850	50,138,107,500
14/08/2023	28,150	0.45 ▲	1.60	27,700	28,350	27,650	4,494,640	126,524,116,000
11/08/2023	27,700	0.35 ▲	1.26	27,350	27,750	27,150	2,338,200	64,768,140,000
10/08/2023	27,350	-0.45 ▼	-1.65	27,800	27,900	27,300	1,706,470	46,671,954,500
09/08/2023	27,800	0.60 ▲	2.16	27,200	27,850	27,050	4,266,280	118,602,584,000
08/08/2023	27,200	-0.35 ▼	-1.29	27,550	27,900	27,150	2,556,840	69,546,048,000
07/08/2023	27,550	0.20 ▲	0.73	27,350	27,750	27,300	2,309,190	63,618,184,500
04/08/2023	27,350	0.50 ▲	1.83	26,850	27,500	26,800	2,217,070	60,636,864,500
03/08/2023	26,850	-0.65 ▼	-2.42	27,500	27,500	26,500	5,802,960	155,809,476,000
02/08/2023	27,500	0.00 ■■	0.00	27,500	27,850	27,250	1,852,400	50,941,000,000
01/08/2023	27,500	-0.70 ▼	-2.55	28,200	28,100	27,500	2,801,140	77,031,350,000
31/07/2023	28,200	-0.10 ▼	-0.35	28,300	28,250	27,350	4,552,940	128,392,908,000
28/07/2023	28,300	-0.10 ▼	-0.35	28,400	28,600	28,150	2,270,220	64,247,226,000
27/07/2023	28,400	0.00 ■■	0.00	28,400	28,700	28,100	2,131,590	60,537,156,000
26/07/2023	28,400	0.15 ▲	0.53	28,250	28,450	28,150	2,286,860	64,946,824,000
25/07/2023	28,250	0.00 ■■	0.00	28,250	28,350	28,000	2,022,520	57,136,190,000
24/07/2023	28,250	-0.15 ▼	-0.53	28,400	28,600	28,000	1,716,440	48,489,430,000
21/07/2023	28,400	0.20 ▲	0.70	28,200	28,400	28,100	1,845,590	52,414,756,000
20/07/2023	28,200	0.80 ▲	2.84	27,400	28,200	27,300	3,086,530	87,040,146,000
19/07/2023	27,400	0.20 ▲	0.73	27,200	27,700	27,050	1,537,830	42,136,542,000
18/07/2023	27,200	-0.10 ▼	-0.37	27,300	27,350	27,050	1,240,250	33,734,800,000
17/07/2023	27,300	-0.20 ▼	-0.73	27,500	27,750	27,200	1,253,490	34,220,277,000
14/07/2023	27,500	0.45 ▲	1.64	27,050	27,500	27,050	1,707,840	46,965,600,000
13/07/2023	27,050	0.05 ▲	0.18	27,000	27,500	26,900	1,400,690	37,888,664,500
12/07/2023	27,000	-0.30 ▼	-1.11	27,300	27,450	26,650	2,775,820	74,947,140,000
11/07/2023	27,300	-0.40 ▼	-1.47	27,700	28,050	27,250	2,401,430	65,559,039,000
10/07/2023	27,700	0.25 ▲	0.90	27,450	27,950	27,350	2,426,770	67,221,529,000
07/07/2023	27,450	0.45 ▲	1.64	27,000	27,450	26,500	2,261,460	62,077,077,000
06/07/2023	27,000	0.05 ▲	0.19	26,950	27,150	26,500	2,761,120	74,550,240,000
05/07/2023	26,950	0.70 ▲	2.60	26,250	27,200	26,250	3,180,400	85,711,780,000
04/07/2023	26,250	0.05 ▲	0.19	26,200	26,250	25,900	1,972,820	51,786,525,000
03/07/2023	26,200	0.05 ▲	0.19	26,150	26,450	25,900	1,705,710	44,689,602,000
30/06/2023	26,150	0.35 ▲	1.34	25,800	26,200	25,650	2,306,860	60,324,389,000
29/06/2023	25,800	-0.80 ▼	-3.10	26,600	26,700	25,800	3,680,370	94,953,546,000
28/06/2023	26,600	0.80 ▲	3.01	25,800	26,700	25,900	3,031,330	80,633,378,000
27/06/2023	25,800	0.60 ▲	2.33	25,200	25,800	25,100	1,994,310	51,453,198,000
26/06/2023	25,200	-0.20 ▼	-0.79	25,400	25,500	24,700	2,039,920	51,405,984,000
23/06/2023	25,400	0.55 ▲	2.17	24,850	25,550	24,750	2,915,730	74,059,542,000
22/06/2023	24,850	0.25 ▲	1.01	24,600	24,950	24,350	2,303,630	57,245,205,500
21/06/2023	24,600	0.95 ▲	3.86	23,650	24,650	23,500	3,560,590	87,590,514,000
20/06/2023	23,650	0.30 ▲	1.27	23,350	23,650	23,300	1,460,830	34,548,629,500
19/06/2023	23,350	-0.10 ▼	-0.43	23,450	23,500	23,300	1,318,090	30,777,401,500
16/06/2023	23,650	0.50 ▲	2.11	23,150	23,700	23,150	1,657,550	39,201,057,500
15/06/2023	23,150	0.05 ▲	0.22	23,100	23,250	23,000	1,747,330	40,450,689,500
14/06/2023	23,100	-0.30 ▼	-1.30	23,400	23,450	23,100	2,347,580	54,229,098,000
13/06/2023	23,400	0.45 ▲	1.92	22,950	23,450	22,900	3,694,440	86,449,896,000
12/06/2023	22,950	0.05 ▲	0.22	22,900	23,150	22,500	2,221,920	50,993,064,000
09/06/2023	22,900	0.10 ▲	0.44	22,800	22,900	22,500	2,387,360	54,670,544,000
08/06/2023	22,800	0.20 ▲	0.88	22,600	23,150	22,700	4,252,140	96,948,792,000
07/06/2023	22,600	0.85 ▲	3.76	21,750	22,800	22,000	5,551,460	125,462,996,000
06/06/2023	21,750	0.10 ▲	0.46	21,650	21,850	21,550	1,179,990	25,664,782,500
05/06/2023	21,650	0.05 ▲	0.23	21,600	22,050	21,600	2,004,430	43,395,909,500
02/06/2023	21,600	0.20 ▲	0.93	21,400	21,800	21,450	1,886,650	40,751,640,000
01/06/2023	21,400	0.20 ▲	0.93	21,200	21,400	21,050	1,083,620	23,189,468,000
31/05/2023	21,200	-0.15 ▼	-0.71	21,350	21,450	21,150	1,308,570	27,741,684,000
30/05/2023	21,350	-0.10 ▼	-0.47	21,450	21,600	21,250	1,345,790	28,732,616,500
29/05/2023	21,450	0.35 ▲	1.63	21,100	21,450	21,200	1,109,180	23,791,911,000
26/05/2023	21,100	-0.10 ▼	-0.47	21,200	21,400	20,850	1,608,820	33,946,102,000
25/05/2023	21,200	-0.10 ▼	-0.47	21,300	21,450	21,200	1,325,850	28,108,020,000
24/05/2023	21,300	-0.40 ▼	-1.88	21,700	21,900	21,300	2,027,210	43,179,573,000
23/05/2023	21,700	-0.20 ▼	-0.92	21,900	22,050	21,600	1,362,010	29,555,617,000
22/05/2023	21,900	0.10 ▲	0.46	21,800	22,100	21,750	1,486,940	32,563,986,000
19/05/2023	21,800	-0.15 ▼	-0.69	21,950	22,100	21,650	1,151,330	25,098,994,000
18/05/2023	21,950	0.15 ▲	0.68	21,800	22,200	21,800	1,861,070	40,850,486,500
17/05/2023	21,800	-0.20 ▼	-0.92	22,000	22,100	21,750	2,599,870	56,677,166,000
16/05/2023	22,000	-0.10 ▼	-0.45	22,100	22,300	21,900	1,780,500	39,171,000,000
15/05/2023	22,100	-0.25 ▼	-1.13	22,350	22,600	22,100	1,769,310	39,101,751,000
12/05/2023	22,350	0.60 ▲	2.68	21,750	22,500	21,600	4,510,530	100,810,345,500
11/05/2023	21,750	0.05 ▲	0.23	21,700	21,950	21,600	1,364,010	29,667,217,500
10/05/2023	21,700	-0.10 ▼	-0.46	21,800	21,900	21,650	873,900	18,963,630,000
09/05/2023	21,800	0.20 ▲	0.92	21,600	22,150	21,600	2,241,380	48,862,084,000
08/05/2023	21,600	0.15 ▲	0.69	21,450	21,750	21,450	1,045,120	22,574,592,000
05/05/2023	21,450	0.15 ▲	0.70	21,300	21,700	21,200	1,078,660	23,137,257,000
04/05/2023	21,300	-0.35 ▼	-1.64	21,650	21,600	21,200	1,654,240	35,235,312,000
28/04/2023	21,650	-0.05 ▼	-0.23	21,700	21,800	21,400	1,575,190	34,102,863,500
27/04/2023	21,700	-0.30 ▼	-1.38	22,000	22,000	21,600	1,713,730	37,187,941,000
26/04/2023	22,000	0.95 ▲	4.32	21,050	22,000	20,900	2,681,870	59,001,140,000
25/04/2023	21,050	0.40 ▲	1.90	20,650	21,250	20,700	1,846,220	38,862,931,000
24/04/2023	20,650	-0.05 ▼	-0.24	20,700	20,800	20,550	1,057,510	21,837,581,500
21/04/2023	20,700	-0.10 ▼	-0.48	20,800	20,850	20,700	1,114,390	23,067,873,000
20/04/2023	20,800	0.00 ■■	0.00	20,800	20,900	20,750	654,970	13,623,376,000
19/04/2023	20,800	-0.15 ▼	-0.72	20,950	21,050	20,800	1,047,910	21,796,528,000
18/04/2023	20,950	0.10 ▲	0.48	20,850	21,000	20,800	1,157,170	24,242,711,500
17/04/2023	20,850	0.20 ▲	0.96	20,650	20,900	20,600	927,550	19,339,417,500
14/04/2023	20,650	0.20 ▲	0.97	20,450	20,850	20,500	1,360,790	28,100,313,500
13/04/2023	20,450	-0.30 ▼	-1.47	20,750	20,800	20,350	1,471,240	30,086,858,000
12/04/2023	20,750	-0.05 ▼	-0.24	20,800	20,900	20,650	1,063,820	22,074,265,000
11/04/2023	20,800	0.10 ▲	0.48	20,700	20,850	20,600	1,441,620	29,985,696,000
10/04/2023	20,700	-0.50 ▼	-2.42	21,200	21,350	20,600	2,654,570	54,949,599,000
07/04/2023	21,200	-0.30 ▼	-1.42	21,500	21,600	21,100	1,856,300	39,353,560,000
06/04/2023	21,500	0.00 ■■	0.00	21,500	21,900	21,400	2,783,890	59,853,635,000
05/04/2023	21,500	0.40 ▲	1.86	21,100	21,500	20,950	2,552,270	54,873,805,000
04/04/2023	21,100	0.10 ▲	0.47	21,000	21,200	20,950	1,986,440	41,913,884,000
03/04/2023	21,000	0.20 ▲	0.95	20,800	21,100	20,850	2,137,050	44,878,050,000
31/03/2023	20,800	0.00 ■■	0.00	20,800	20,900	20,350	2,377,030	49,442,224,000
30/03/2023	20,800	0.00 ■■	0.00	20,800	21,150	20,750	2,095,810	43,592,848,000
29/03/2023	20,800	0.10 ▲	0.48	20,700	21,100	20,700	1,794,290	37,321,232,000
28/03/2023	20,700	-0.10 ▼	-0.48	20,800	21,000	20,700	1,232,910	25,521,237,000
27/03/2023	20,800	3.90 ▲	18.75	16,900	20,900	20,350	2,026,800	42,157,440,000
24/03/2023	20,400	4.00 ▲	19.61	16,400	20,500	20,300	1,368,960	27,926,784,000
22/03/2023	20,300	-0.15 ▼	-0.74	20,450	20,600	20,150	1,285,770	26,101,131,000
21/03/2023	20,450	0.45 ▲	2.20	20,000	20,550	19,850	1,906,060	38,978,927,000
20/03/2023	20,000	-0.40 ▼	-2.00	20,400	20,600	20,000	2,298,890	45,977,800,000
17/03/2023	20,400	-0.45 ▼	-2.21	20,850	21,050	20,400	3,395,860	69,275,544,000
16/03/2023	20,850	-0.45 ▼	-2.16	21,300	21,100	20,500	3,024,740	63,065,829,000
15/03/2023	21,300	1.00 ▲	4.69	20,300	21,300	20,600	2,677,940	57,040,122,000
14/03/2023	20,300	-0.80 ▼	-3.94	21,100	21,100	20,200	3,086,570	62,657,371,000
13/03/2023	21,100	-0.20 ▼	-0.95	21,300	21,400	20,900	2,093,030	44,162,933,000
10/03/2023	21,300	0.10 ▲	0.47	21,200	21,450	21,000	2,245,830	47,836,179,000
09/03/2023	21,200	0.00 ■■	0.00	21,200	21,550	21,200	2,327,480	49,342,576,000
08/03/2023	21,200	0.10 ▲	0.47	21,100	21,200	20,800	1,615,960	34,258,352,000
07/03/2023	21,100	0.70 ▲	3.32	20,400	21,350	20,550	2,932,390	61,873,429,000
06/03/2023	20,400	0.05 ▲	0.25	20,350	20,850	20,400	1,136,680	23,188,272,000
03/03/2023	20,350	-0.25 ▼	-1.23	20,600	21,100	20,350	1,360,840	27,693,094,000
02/03/2023	20,600	-0.30 ▼	-1.46	20,900	21,100	20,600	886,740	18,266,844,000
01/03/2023	20,900	0.90 ▲	4.31	20,000	20,900	19,800	1,861,990	38,915,591,000
28/02/2023	20,000	-0.10 ▼	-0.50	20,100	20,500	19,900	1,521,760	30,435,200,000
27/02/2023	20,100	-0.70 ▼	-3.48	20,800	20,550	19,950	3,131,610	62,945,361,000
24/02/2023	20,800	-0.70 ▼	-3.37	21,500	21,500	20,650	1,459,760	30,363,008,000
23/02/2023	21,500	0.30 ▲	1.40	21,200	21,500	20,400	3,359,000	72,218,500,000
22/02/2023	21,200	-0.40 ▼	-1.89	21,600	22,100	21,200	3,263,440	69,184,928,000
21/02/2023	21,600	-0.30 ▼	-1.39	21,900	22,300	21,600	2,064,310	44,589,096,000
20/02/2023	21,900	0.90 ▲	4.11	21,000	21,900	21,000	2,474,170	54,184,323,000
17/02/2023	21,000	-0.30 ▼	-1.43	21,300	21,350	21,000	1,228,790	25,804,590,000
16/02/2023	21,300	0.50 ▲	2.35	20,800	21,400	20,600	2,391,490	50,938,737,000
15/02/2023	20,800	0.20 ▲	0.96	20,600	21,050	20,250	2,007,620	41,758,496,000
14/02/2023	20,600	0.40 ▲	1.94	20,200	20,900	20,250	1,729,460	35,626,876,000
13/02/2023	20,200	-0.30 ▼	-1.49	20,500	20,400	19,750	1,874,180	37,858,436,000
10/02/2023	20,500	-0.10 ▼	-0.49	20,600	20,800	20,150	1,582,870	32,448,835,000
09/02/2023	20,600	-0.25 ▼	-1.21	20,850	21,250	20,600	1,634,390	33,668,434,000
08/02/2023	20,850	1.10 ▲	5.28	19,750	21,100	19,750	3,381,250	70,499,062,500
07/02/2023	19,750	-1.40 ▼	-7.09	21,150	21,200	19,700	4,337,940	85,674,315,000
06/02/2023	21,150	0.05 ▲	0.24	21,100	21,150	20,550	2,228,230	47,127,064,500
03/02/2023	21,100	-0.20 ▼	-0.95	21,300	21,550	21,000	2,095,630	44,217,793,000
02/02/2023	21,300	0.20 ▲	0.94	21,100	21,700	21,100	2,538,860	54,077,718,000
01/02/2023	21,100	-1.00 ▼	-4.74	22,100	22,650	21,000	5,190,540	109,520,394,000
31/01/2023	22,100	0.35 ▲	1.58	21,750	22,100	21,700	2,810,590	62,114,039,000
30/01/2023	21,750	0.25 ▲	1.15	21,500	22,200	21,350	4,234,130	92,092,327,500
27/01/2023	21,500	0.35 ▲	1.63	21,150	21,550	20,850	2,652,440	57,027,460,000
19/01/2023	21,150	-0.55 ▼	-2.60	21,700	21,850	20,850	4,394,040	92,933,946,000
18/01/2023	21,700	0.05 ▲	0.23	21,650	22,050	21,550	2,585,020	56,094,934,000
17/01/2023	21,650	1.40 ▲	6.47	20,250	21,650	20,450	4,158,470	90,030,875,500
16/01/2023	20,250	0.30 ▲	1.48	19,950	20,650	19,950	2,231,970	45,197,392,500
13/01/2023	19,950	-0.10 ▼	-0.50	20,050	20,350	19,900	1,917,470	38,253,526,500
12/01/2023	20,050	-0.15 ▼	-0.75	20,200	20,250	19,900	2,017,290	40,446,664,500
11/01/2023	20,200	0.40 ▲	1.98	19,800	20,550	19,900	2,570,930	51,932,786,000
10/01/2023	19,800	0.20 ▲	1.01	19,600	20,100	19,200	2,685,210	53,167,158,000
09/01/2023	19,600	0.20 ▲	1.02	19,400	20,100	19,500	1,618,500	31,722,600,000
06/01/2023	19,400	-0.40 ▼	-2.06	19,800	20,100	19,200	1,963,010	38,082,394,000
05/01/2023	19,800	0.40 ▲	2.02	19,400	20,000	19,150	2,150,220	42,574,356,000
04/01/2023	19,400	0.15 ▲	0.77	19,250	19,800	19,300	2,023,000	39,246,200,000
03/01/2023	19,250	1.25 ▲	6.49	18,000	19,250	18,200	2,799,060	53,881,905,000
30/12/2022	18,000	0.00 ■■	0.00	18,000	18,450	17,900	1,445,280	26,015,040,000
29/12/2022	18,000	-0.20 ▼	-1.11	18,200	18,500	17,850	1,742,280	31,361,040,000
28/12/2022	18,200	-0.05 ▼	-0.27	18,250	18,500	17,950	1,431,120	26,046,384,000
27/12/2022	18,250	1.15 ▲	6.30	17,100	18,250	17,100	2,365,500	43,170,375,000
26/12/2022	17,100	-1.25 ▼	-7.31	18,350	18,300	17,100	3,137,000	53,642,700,000
23/12/2022	18,350	-0.55 ▼	-3.00	18,900	18,900	18,100	2,481,070	45,527,634,500
22/12/2022	18,900	0.00 ■■	0.00	18,900	19,600	18,700	1,896,520	35,844,228,000
21/12/2022	18,900	-0.10 ▼	-0.53	19,000	19,450	18,100	2,770,220	52,357,158,000
20/12/2022	19,000	-1.00 ▼	-5.26	20,000	20,100	18,750	4,555,180	86,548,420,000
19/12/2022	20,000	-0.40 ▼	-2.00	20,400	21,250	20,000	4,803,960	96,079,200,000
15/12/2022	19,350	0.15 ▲	0.78	19,200	19,650	19,100	2,098,310	40,602,298,500
14/12/2022	19,200	0.20 ▲	1.04	19,000	19,600	19,000	3,428,530	65,827,776,000
13/12/2022	19,000	0.40 ▲	2.11	18,600	19,000	18,250	2,434,300	46,251,700,000
12/12/2022	18,600	-0.60 ▼	-3.23	19,200	19,550	18,600	3,583,250	66,648,450,000
11/12/2022	19,200	0.30 ▲	1.56	18,900	19,450	18,500	3,454,980	66,335,616,000
09/12/2022	19,200	0.30 ▲	1.56	18,900	19,450	18,500	3,454,980	66,335,616,000
08/12/2022	18,900	0.65 ▲	3.44	18,250	19,350	18,500	2,994,360	56,593,404,000
07/12/2022	18,250	-0.35 ▼	-1.92	18,600	19,150	17,700	3,461,970	63,180,952,500
06/12/2022	18,600	-1.40 ▼	-7.53	20,000	19,950	18,600	6,277,540	116,762,244,000
05/12/2022	20,000	0.55 ▲	2.75	19,450	20,400	19,500	4,651,380	93,027,600,000
04/12/2022	19,450	1.25 ▲	6.43	18,200	19,450	17,800	4,568,310	88,853,629,500
02/12/2022	19,450	1.25 ▲	6.43	18,200	19,450	17,800	4,568,310	88,853,629,500
01/12/2022	18,200	-0.20 ▼	-1.10	18,400	19,650	18,000	6,658,750	121,189,250,000
30/11/2022	18,400	1.00 ▲	5.43	17,400	18,400	17,200	5,772,150	106,207,560,000
29/11/2022	17,400	1.05 ▲	6.03	16,350	17,450	16,350	6,430,550	111,891,570,000
28/11/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,600	5,884,490	96,211,411,500
27/11/2022	15,300	0.95 ▲	6.21	14,350	15,300	14,350	2,653,390	40,596,867,000
25/11/2022	15,300	0.95 ▲	6.21	14,350	15,300	14,350	2,653,390	40,596,867,000
24/11/2022	14,350	0.55 ▲	3.83	13,800	14,400	13,600	3,111,560	44,650,886,000
23/11/2022	13,800	-1.00 ▼	-7.25	14,800	14,850	13,800	3,030,350	41,818,830,000
22/11/2022	14,800	-0.15 ▼	-1.01	14,950	15,450	14,450	4,324,670	64,005,116,000
21/11/2022	14,950	-0.15 ▼	-1.00	15,100	15,250	14,750	3,160,490	47,249,325,500
20/11/2022	15,100	0.85 ▲	5.63	14,250	15,200	14,250	9,965,880	150,484,788,000
18/11/2022	15,100	0.85 ▲	5.63	14,250	15,200	14,250	9,965,880	150,484,788,000
17/11/2022	14,250	0.90 ▲	6.32	13,350	14,250	13,800	2,151,420	30,657,735,000
16/11/2022	13,350	0.85 ▲	6.37	12,500	13,350	11,800	3,490,260	46,594,971,000
15/11/2022	12,500	0.30 ▲	2.40	12,200	12,550	12,000	4,041,680	50,521,000,000
14/11/2022	12,200	-0.10 ▼	-0.82	12,300	12,450	11,850	6,027,010	73,529,522,000
13/11/2022	12,300	0.20 ▲	1.63	12,100	12,650	12,000	6,071,610	74,680,803,000
11/11/2022	12,300	0.20 ▲	1.63	12,100	12,650	12,000	6,071,610	74,680,803,000
10/11/2022	12,100	-0.90 ▼	-7.44	13,000	12,800	12,100	7,974,950	96,496,895,000
09/11/2022	13,000	-0.15 ▼	-1.15	13,150	13,600	12,950	3,278,610	42,621,930,000
08/11/2022	13,150	-0.55 ▼	-4.18	13,700	13,700	13,000	4,627,380	60,850,047,000
07/11/2022	13,700	-0.95 ▼	-6.93	14,650	14,800	13,700	3,826,310	52,420,447,000
06/11/2022	14,650	-0.55 ▼	-3.75	15,200	15,150	14,500	4,388,960	64,298,264,000
04/11/2022	14,650	-0.55 ▼	-3.75	15,200	15,150	14,500	4,388,960	64,298,264,000
03/11/2022	15,200	-0.15 ▼	-0.99	15,350	15,450	15,100	2,062,970	31,357,144,000
02/11/2022	15,350	0.35 ▲	2.28	15,000	15,700	15,000	4,012,170	61,586,809,500
01/11/2022	15,000	-0.65 ▼	-4.33	15,650	16,000	14,800	8,155,230	122,328,450,000
31/10/2022	15,650	-1.15 ▼	-7.35	16,800	16,000	15,650	6,629,820	103,756,683,000
28/10/2022	16,800	-0.60 ▼	-3.57	17,400	17,650	16,800	3,120,410	52,422,888,000
27/10/2022	17,400	0.50 ▲	2.87	16,900	17,600	16,900	2,136,680	37,178,232,000
26/10/2022	16,900	-0.20 ▼	-1.18	17,100	17,400	16,850	1,124,370	19,001,853,000
25/10/2022	17,100	0.70 ▲	4.09	16,400	17,500	16,050	3,110,950	53,197,245,000
24/10/2022	16,400	-0.50 ▼	-3.05	16,900	17,050	16,200	2,797,310	45,875,884,000
21/10/2022	16,900	-1.20 ▼	-7.10	18,100	18,300	16,900	4,515,590	76,313,471,000
20/10/2022	18,100	-0.30 ▼	-1.66	18,400	18,600	18,050	2,603,300	47,119,730,000
19/10/2022	18,400	-0.45 ▼	-2.45	18,850	18,850	18,350	2,023,560	37,233,504,000
18/10/2022	18,850	-0.40 ▼	-2.12	19,250	19,700	18,700	2,438,760	45,970,626,000
17/10/2022	19,250	-0.20 ▼	-1.04	19,450	19,350	18,900	1,706,130	32,843,002,500
16/10/2022	19,450	-0.05 ▼	-0.26	19,500	19,900	19,300	2,258,860	43,934,827,000
14/10/2022	19,450	-0.05 ▼	-0.26	19,500	19,900	19,300	2,258,860	43,934,827,000
13/10/2022	19,500	0.80 ▲	4.10	18,700	19,600	18,550	2,419,810	47,186,295,000
12/10/2022	18,700	1.20 ▲	6.42	17,500	18,700	17,500	2,899,670	54,223,829,000
11/10/2022	17,500	-0.85 ▼	-4.86	18,350	18,400	17,350	2,644,870	46,285,225,000
07/10/2022	17,600	-0.40 ▼	-2.27	18,000	17,800	17,050	3,647,480	64,195,648,000
06/10/2022	18,000	-1.20 ▼	-6.67	19,200	19,300	18,000	3,746,480	67,436,640,000
05/10/2022	19,200	0.35 ▲	1.82	18,850	19,350	18,850	2,531,650	48,607,680,000
04/10/2022	18,850	-0.90 ▼	-4.77	19,750	20,250	18,650	3,051,040	57,512,104,000
03/10/2022	19,750	-1.45 ▼	-7.34	21,200	21,200	19,750	3,357,240	66,305,490,000
02/10/2022	21,200	-0.45 ▼	-2.12	21,650	21,650	20,700	2,336,950	49,543,340,000
30/09/2022	21,200	-0.45 ▼	-2.12	21,650	21,650	20,700	2,336,950	49,543,340,000
29/09/2022	21,650	-0.15 ▼	-0.69	21,800	22,300	21,650	1,033,130	22,367,264,500
28/09/2022	21,800	-0.60 ▼	-2.75	22,400	22,450	21,600	1,406,780	30,667,804,000
27/09/2022	22,400	0.00 ■■	0.00	22,400	22,500	22,100	901,060	20,183,744,000
26/09/2022	22,400	-0.30 ▼	-1.34	22,700	22,600	21,850	2,587,560	57,961,344,000
23/09/2022	22,700	-0.30 ▼	-1.32	23,000	23,200	22,700	1,459,310	33,126,337,000
22/09/2022	23,000	0.10 ▲	0.43	22,900	23,100	22,650	1,159,420	26,666,660,000
21/09/2022	22,900	-0.10 ▼	-0.44	23,000	22,950	22,700	991,630	22,708,327,000
20/09/2022	23,000	0.35 ▲	1.52	22,650	23,000	22,600	1,151,100	26,475,300,000
19/09/2022	22,650	-0.35 ▼	-1.55	23,000	23,250	22,450	2,747,910	62,240,161,500
16/09/2022	23,000	-0.60 ▼	-2.61	23,600	23,600	23,000	2,751,070	63,274,610,000
15/09/2022	23,600	-0.10 ▼	-0.42	23,700	23,900	23,450	1,373,040	32,403,744,000
14/09/2022	23,700	0.00 ■■	0.00	23,700	23,800	23,250	2,702,910	64,058,967,000
13/09/2022	23,700	-0.10 ▼	-0.42	23,800	24,000	23,500	1,468,130	34,794,681,000
12/09/2022	23,800	0.70 ▲	2.94	23,100	24,300	23,800	2,617,090	62,286,742,000
09/09/2022	23,800	0.70 ▲	2.94	23,100	23,800	23,100	2,604,810	61,994,478,000
08/09/2022	23,100	0.10 ▲	0.43	23,000	23,450	22,900	2,036,550	47,044,305,000
07/09/2022	23,000	-0.55 ▼	-2.39	23,550	23,800	23,000	2,502,550	57,558,650,000
06/09/2022	23,550	-0.35 ▼	-1.49	23,900	24,200	23,550	1,533,290	36,108,979,500
05/09/2022	23,900	0.90 ▲	3.77	23,000	24,100	23,050	2,628,210	62,814,219,000
04/09/2022	23,000	-0.05 ▼	-0.22	23,050	23,150	22,750	1,497,740	34,448,020,000
02/09/2022	23,000	-0.05 ▼	-0.22	23,050	23,150	22,750	1,497,740	34,448,020,000
01/09/2022	23,000	-0.05 ▼	-0.22	23,050	23,150	22,750	1,497,740	34,448,020,000
31/08/2022	23,000	-0.05 ▼	-0.22	23,050	23,150	22,750	1,497,740	34,448,020,000
30/08/2022	23,050	0.05 ▲	0.22	23,000	23,300	22,950	1,530,970	35,288,858,500
29/08/2022	23,000	-0.50 ▼	-2.17	23,500	23,250	22,650	3,246,800	74,676,400,000
28/08/2022	23,500	-0.35 ▼	-1.49	23,850	24,000	23,500	1,646,980	38,704,030,000
26/08/2022	23,500	-0.35 ▼	-1.49	23,850	24,000	23,500	1,646,980	38,704,030,000
25/08/2022	23,850	0.35 ▲	1.47	23,500	24,050	23,600	1,825,910	43,547,953,500
24/08/2022	23,500	-0.15 ▼	-0.64	23,650	23,750	23,500	1,212,540	28,494,690,000
23/08/2022	23,650	0.30 ▲	1.27	23,350	23,650	23,100	1,668,740	39,465,701,000
22/08/2022	23,350	-0.40 ▼	-1.71	23,750	23,750	23,150	2,379,870	55,569,964,500
21/08/2022	23,750	-0.40 ▼	-1.68	24,150	24,250	23,650	3,145,720	74,710,850,000
19/08/2022	23,750	-0.40 ▼	-1.68	24,150	24,250	23,650	3,145,720	74,710,850,000
18/08/2022	24,150	-0.15 ▼	-0.62	24,300	24,350	24,050	2,321,510	56,064,466,500
17/08/2022	24,300	-0.25 ▼	-1.03	24,550	24,650	24,150	2,744,390	66,688,677,000
16/08/2022	24,550	0.55 ▲	2.24	24,000	24,700	24,000	6,549,030	160,778,686,500
15/08/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,800	3,151,340	75,632,160,000
12/08/2022	23,950	0.55 ▲	2.30	23,400	24,050	23,250	3,379,730	80,944,533,500
11/08/2022	23,400	-0.40 ▼	-1.71	23,800	24,150	23,300	3,435,270	80,385,318,000
10/08/2022	23,800	-0.30 ▼	-1.26	24,100	24,400	23,800	3,012,440	71,696,072,000
09/08/2022	24,100	0.50 ▲	2.07	23,600	24,300	23,650	4,822,260	116,216,466,000
08/08/2022	23,600	0.30 ▲	1.27	23,300	23,900	23,300	3,036,570	71,663,052,000
07/08/2022	23,300	-0.35 ▼	-1.50	23,650	23,650	23,150	4,251,660	99,063,678,000
05/08/2022	23,300	-0.35 ▼	-1.50	23,650	23,650	23,150	4,251,660	99,063,678,000
04/08/2022	23,650	-0.10 ▼	-0.42	23,750	23,950	23,500	3,003,190	71,025,443,500
03/08/2022	23,750	0.85 ▲	3.58	22,900	23,850	22,600	5,884,600	139,759,250,000
02/08/2022	22,900	0.10 ▲	0.44	22,800	23,150	22,700	2,772,990	63,501,471,000
01/08/2022	22,800	1.30 ▲	5.70	21,500	22,850	21,600	3,814,390	86,968,092,000
31/07/2022	21,500	0.10 ▲	0.47	21,400	21,950	21,500	2,058,760	44,263,340,000
29/07/2022	21,500	0.10 ▲	0.47	21,400	21,950	21,500	2,058,760	44,263,340,000
28/07/2022	21,400	0.15 ▲	0.70	21,250	21,700	21,250	2,351,050	50,312,470,000
27/07/2022	21,250	-0.40 ▼	-1.88	21,650	21,500	21,050	2,860,100	60,777,125,000
26/07/2022	21,650	-0.25 ▼	-1.15	21,900	22,000	21,600	2,637,820	57,108,803,000
25/07/2022	21,900	-0.30 ▼	-1.37	22,200	22,300	21,800	2,072,210	45,381,399,000
24/07/2022	22,200	-0.50 ▼	-2.25	22,700	22,800	22,200	1,664,220	36,945,684,000
22/07/2022	22,200	-0.50 ▼	-2.25	22,700	22,800	22,200	1,664,220	36,945,684,000
21/07/2022	22,700	0.35 ▲	1.54	22,350	23,000	22,300	2,304,340	52,308,518,000
20/07/2022	22,350	0.20 ▲	0.89	22,150	22,750	22,300	1,689,310	37,756,078,500
19/07/2022	22,150	-0.45 ▼	-2.03	22,600	22,600	22,100	1,627,690	36,053,333,500
18/07/2022	22,600	-0.60 ▼	-2.65	23,200	23,300	22,500	1,992,900	45,039,540,000
17/07/2022	23,200	1.00 ▲	4.31	22,200	23,500	22,350	4,769,720	110,657,504,000
15/07/2022	23,200	1.00 ▲	4.31	22,200	23,500	22,350	4,769,720	110,657,504,000
14/07/2022	22,200	-0.10 ▼	-0.45	22,300	22,400	22,100	1,252,030	27,795,066,000
13/07/2022	22,300	0.00 ■■	0.00	22,300	22,800	22,150	1,785,570	39,818,211,000
12/07/2022	22,300	0.25 ▲	1.12	22,050	22,500	21,950	1,214,650	27,086,695,000
11/07/2022	22,050	-0.40 ▼	-1.81	22,450	22,650	21,950	1,247,640	27,510,462,000
10/07/2022	22,450	0.70 ▲	3.12	21,750	22,550	22,000	1,950,490	43,788,500,500
08/07/2022	22,450	0.70 ▲	3.12	21,750	22,550	22,000	1,950,490	43,788,500,500
07/07/2022	21,750	0.30 ▲	1.38	21,450	21,750	21,400	1,082,800	23,550,900,000
06/07/2022	21,450	-0.45 ▼	-2.10	21,900	22,250	21,300	1,823,360	39,111,072,000
05/07/2022	21,900	-0.10 ▼	-0.46	22,000	22,350	21,750	1,509,340	33,054,546,000
04/07/2022	22,000	-0.40 ▼	-1.82	22,400	22,650	22,000	1,244,320	27,375,040,000
01/07/2022	22,400	0.10 ▲	0.45	22,300	22,600	21,550	1,520,000	34,048,000,000
30/06/2022	22,300	-0.45 ▼	-2.02	22,750	23,400	22,300	1,995,060	44,489,838,000
29/06/2022	22,750	0.25 ▲	1.10	22,500	23,150	22,100	2,019,030	45,932,932,500
28/06/2022	22,500	-0.40 ▼	-1.78	22,900	22,850	22,250	1,783,830	40,136,175,000
27/06/2022	22,900	1.10 ▲	4.80	21,800	22,900	21,350	2,073,960	47,493,684,000
24/06/2022	21,800	0.00 ■■	0.00	21,800	22,500	21,700	1,282,880	27,966,784,000
23/06/2022	21,800	0.30 ▲	1.38	21,500	21,850	21,500	692,620	15,099,116,000
22/06/2022	21,500	0.70 ▲	3.26	20,800	22,000	20,850	2,144,250	46,101,375,000
21/06/2022	20,800	-0.80 ▼	-3.85	21,600	21,500	20,500	3,993,510	83,065,008,000
20/06/2022	21,600	-1.60 ▼	-7.41	23,200	23,000	21,600	3,727,290	80,509,464,000
17/06/2022	23,200	-0.30 ▼	-1.29	23,500	23,500	21,950	3,023,720	70,150,304,000
16/06/2022	31,000	1.60 ▲	5.16	29,400	31,350	29,900	3,338,590	103,496,290,000
15/06/2022	29,400	-0.90 ▼	-3.06	30,300	30,900	28,850	2,870,240	84,385,056,000
14/06/2022	30,300	-1.50 ▼	-4.95	31,800	31,550	30,200	2,843,840	86,168,352,000
13/06/2022	31,800	-1.80 ▼	-5.66	33,600	33,500	31,700	2,123,600	67,530,480,000
12/06/2022	33,600	-0.20 ▼	-0.60	33,800	34,250	33,600	1,518,230	51,012,528,000
10/06/2022	33,600	-0.20 ▼	-0.60	33,800	34,250	33,600	1,518,230	51,012,528,000
09/06/2022	33,800	0.90 ▲	2.66	32,900	34,550	32,750	2,697,990	91,192,062,000
08/06/2022	32,900	-0.30 ▼	-0.91	33,200	33,450	32,750	2,484,180	81,729,522,000
07/06/2022	33,200	-0.10 ▼	-0.30	33,300	33,550	32,650	1,937,640	64,329,648,000
06/06/2022	33,300	-0.10 ▼	-0.30	33,400	34,250	33,100	1,776,940	59,172,102,000
05/06/2022	32,000	-1.15 ▼	-3.59	33,150	34,000	33,250	260,470	8,335,040,000
03/06/2022	33,400	0.25 ▲	0.75	33,150	34,000	33,250	1,470,990	49,131,066,000
02/06/2022	33,150	-1.20 ▼	-3.62	34,350	34,300	33,050	2,538,060	84,136,689,000
01/06/2022	34,350	-0.35 ▼	-1.02	34,700	34,800	33,800	2,164,460	74,349,201,000
31/05/2022	34,700	-0.75 ▼	-2.16	35,450	35,350	34,500	1,884,020	65,375,494,000
30/05/2022	35,450	0.00 ■■	0.00	35,450	35,850	35,300	1,505,450	53,368,202,500
29/05/2022	35,450	0.45 ▲	1.27	35,000	35,900	34,800	1,759,190	62,363,285,500
27/05/2022	35,450	0.45 ▲	1.27	35,000	35,900	34,800	1,759,190	62,363,285,500
26/05/2022	35,000	0.55 ▲	1.57	34,450	35,600	34,550	1,622,580	56,790,300,000
25/05/2022	34,450	-0.45 ▼	-1.31	34,900	34,950	33,050	3,941,800	135,795,010,000
24/05/2022	34,900	-1.85 ▼	-5.30	36,750	37,000	34,200	4,220,130	147,282,537,000
23/05/2022	36,750	-0.90 ▼	-2.45	37,650	38,200	36,300	1,017,890	37,407,457,500
22/05/2022	37,650	-0.25 ▼	-0.66	37,900	37,800	37,250	1,392,940	52,444,191,000
20/05/2022	37,650	-0.25 ▼	-0.66	37,900	37,800	37,250	1,392,940	52,444,191,000
19/05/2022	37,900	-0.30 ▼	-0.79	38,200	38,100	36,850	1,604,000	60,791,600,000
18/05/2022	38,200	0.00 ■■	0.00	38,200	38,700	37,850	1,607,320	61,399,624,000
17/05/2022	38,200	1.90 ▲	4.97	36,300	38,200	36,000	2,341,510	89,445,682,000
16/05/2022	36,300	0.40 ▲	1.10	35,900	37,500	36,300	2,938,970	106,684,611,000
13/05/2022	35,900	-2.35 ▼	-6.55	38,250	38,550	35,750	4,299,770	154,361,743,000
12/05/2022	38,250	-2.40 ▼	-6.27	40,650	40,650	38,250	2,525,260	96,591,195,000
11/05/2022	40,650	-0.45 ▼	-1.11	41,100	41,300	40,550	955,980	38,860,587,000
10/05/2022	41,100	1.15 ▲	2.80	39,950	41,100	38,700	1,944,000	79,898,400,000
09/05/2022	39,950	-1.85 ▼	-4.63	41,800	41,900	39,950	2,628,360	105,002,982,000
29/04/2022	43,300	0.20 ▲	0.46	43,100	43,400	42,850	1,234,780	53,465,974,000
28/04/2022	43,100	0.60 ▲	1.39	42,500	43,450	42,500	1,361,180	58,666,858,000
27/04/2022	42,500	1.30 ▲	3.06	41,200	42,900	41,100	1,878,040	79,816,700,000
26/04/2022	41,200	0.45 ▲	1.09	40,750	41,400	39,600	2,328,010	95,914,012,000
25/04/2022	40,750	-3.05 ▼	-7.48	43,800	43,800	40,750	2,905,510	118,399,532,500
23/04/2022	43,800	0.45 ▲	1.03	43,350	44,050	42,350	1,269,800	55,617,240,000
22/04/2022	43,800	0.45 ▲	1.03	43,350	44,050	42,350	1,269,800	55,617,240,000
21/04/2022	43,350	0.15 ▲	0.35	43,200	44,100	42,100	1,781,210	77,215,453,500
20/04/2022	43,200	-0.10 ▼	-0.23	43,300	44,000	43,100	1,323,680	57,182,976,000
19/04/2022	43,300	0.65 ▲	1.50	42,650	43,900	42,900	1,905,480	82,507,284,000
18/04/2022	42,650	-1.55 ▼	-3.63	44,200	44,550	42,650	2,318,600	98,888,290,000
16/04/2022	44,200	-0.70 ▼	-1.58	44,900	45,000	44,150	1,837,850	81,232,970,000
15/04/2022	44,200	-0.70 ▼	-1.58	44,900	45,000	44,150	1,837,850	81,232,970,000
14/04/2022	44,900	-0.30 ▼	-0.67	45,200	45,550	44,900	1,203,880	54,054,212,000
13/04/2022	45,200	0.10 ▲	0.22	45,100	45,450	44,700	1,271,260	57,460,952,000
12/04/2022	45,100	-1.30 ▼	-2.88	46,400	46,500	45,050	1,823,350	82,233,085,000
08/04/2022	46,400	-0.15 ▼	-0.32	46,550	47,050	46,350	1,373,880	63,748,032,000
07/04/2022	46,550	-0.70 ▼	-1.50	47,250	47,600	46,550	1,451,290	67,557,549,500
06/04/2022	47,250	1.15 ▲	2.43	46,100	47,950	46,000	2,970,740	140,367,465,000
05/04/2022	46,100	0.25 ▲	0.54	45,850	46,400	45,950	1,212,420	55,892,562,000
04/04/2022	45,850	0.15 ▲	0.33	45,700	46,300	45,750	1,215,630	55,736,635,500
01/04/2022	45,700	0.60 ▲	1.31	45,100	46,000	44,500	1,970,190	90,037,683,000
31/03/2022	45,100	-0.40 ▼	-0.89	45,500	45,950	44,800	1,889,230	85,204,273,000
30/03/2022	45,500	-0.35 ▼	-0.77	45,850	46,400	45,400	1,572,670	71,556,485,000
29/03/2022	45,850	-0.05 ▼	-0.11	45,900	46,250	45,800	1,298,600	59,540,810,000
28/03/2022	45,900	-0.50 ▼	-1.09	46,400	46,850	45,800	1,950,520	89,528,868,000
25/03/2022	46,400	0.00 ■■	0.00	46,400	46,950	46,200	1,344,460	62,382,944,000
24/03/2022	46,400	-0.40 ▼	-0.86	46,800	47,000	46,350	1,492,750	69,263,600,000
23/03/2022	46,800	-0.10 ▼	-0.21	46,900	47,450	46,800	1,729,120	80,922,816,000
22/03/2022	46,900	0.05 ▲	0.11	46,850	46,950	46,300	2,296,540	107,707,726,000
21/03/2022	46,850	0.35 ▲	0.75	46,500	47,200	46,400	1,931,320	90,482,342,000
18/03/2022	46,500	0.55 ▲	1.18	45,950	46,850	46,050	1,772,760	82,433,340,000
17/03/2022	45,950	-0.25 ▼	-0.54	46,200	46,700	45,900	1,495,770	68,730,631,500
16/03/2022	46,200	0.05 ▲	0.11	46,150	47,150	46,200	1,141,880	52,754,856,000
15/03/2022	46,150	0.35 ▲	0.76	45,800	46,700	45,450	2,086,420	96,288,283,000
14/03/2022	45,800	-1.80 ▼	-3.93	47,600	48,200	45,800	3,384,530	155,011,474,000
11/03/2022	47,600	-1.55 ▼	-3.26	49,150	49,300	46,850	4,434,020	211,059,352,000
10/03/2022	49,150	-0.70 ▼	-1.42	49,850	50,100	49,100	2,682,830	131,861,094,500
09/03/2022	49,850	0.40 ▲	0.80	49,450	50,300	48,850	3,477,520	173,354,372,000
08/03/2022	49,450	-1.65 ▼	-3.34	51,100	51,200	49,450	4,050,940	200,318,983,000
07/03/2022	51,100	1.30 ▲	2.54	49,800	52,500	50,000	3,845,610	196,510,671,000
06/03/2022	49,800	-0.30 ▼	-0.60	50,100	51,300	49,800	3,337,890	166,226,922,000
04/03/2022	49,800	-0.30 ▼	-0.60	50,100	51,300	49,800	3,337,890	166,226,922,000
03/03/2022	50,100	3.20 ▲	6.39	46,900	50,100	47,300	7,623,680	381,946,368,000
02/03/2022	46,900	0.00 ■■	0.00	46,900	47,350	46,600	1,989,610	93,312,709,000
01/03/2022	46,900	-0.30 ▼	-0.64	47,200	48,100	46,850	2,337,400	109,624,060,000
28/02/2022	47,200	1.30 ▲	2.75	45,900	47,800	46,050	3,520,010	166,144,472,000
27/02/2022	45,900	-0.10 ▼	-0.22	46,000	46,350	45,900	1,277,570	58,640,463,000
25/02/2022	45,900	-0.10 ▼	-0.22	46,000	46,350	45,900	1,277,570	58,640,463,000
24/02/2022	46,000	-0.70 ▼	-1.52	46,700	46,850	45,100	2,244,580	103,250,680,000
23/02/2022	46,700	0.30 ▲	0.64	46,400	47,200	46,250	1,298,110	60,621,737,000
22/02/2022	46,400	-0.25 ▼	-0.54	46,650	46,600	45,700	1,766,960	81,986,944,000
21/02/2022	46,650	-0.40 ▼	-0.86	47,050	47,500	46,550	1,217,730	56,807,104,500
20/02/2022	47,050	0.55 ▲	1.17	46,500	47,650	46,050	2,137,570	100,572,668,500
18/02/2022	47,050	0.55 ▲	1.17	46,500	47,650	46,050	2,137,570	100,572,668,500
17/02/2022	46,500	0.50 ▲	1.08	46,000	46,750	46,000	1,135,330	52,792,845,000
16/02/2022	46,000	0.00 ■■	0.00	46,000	46,500	45,600	935,030	43,011,380,000
15/02/2022	46,000	-0.20 ▼	-0.43	46,200	46,550	45,400	1,556,440	71,596,240,000
14/02/2022	46,200	-0.95 ▼	-2.06	47,150	47,500	46,150	1,824,670	84,299,754,000
11/02/2022	47,150	0.15 ▲	0.32	47,000	47,500	46,300	1,734,330	81,773,659,500
10/02/2022	47,000	-0.30 ▼	-0.64	47,300	47,900	46,700	2,359,820	110,911,540,000
09/02/2022	47,300	1.75 ▲	3.70	45,550	48,300	45,700	4,029,720	190,605,756,000
08/02/2022	45,550	2.50 ▲	5.49	43,050	45,550	43,000	2,652,880	120,838,684,000
07/02/2022	43,050	0.85 ▲	1.97	42,200	43,700	41,800	1,660,960	71,504,328,000
01/02/2022	42,200	0.05 ▲	0.12	42,150	42,800	41,700	1,494,160	63,053,552,000
31/01/2022	42,200	0.05 ▲	0.12	42,150	42,800	41,700	1,494,160	63,053,552,000
28/01/2022	42,200	0.05 ▲	0.12	42,150	42,800	41,700	1,494,160	63,053,552,000
27/01/2022	42,150	-1.30 ▼	-3.08	43,450	43,500	42,000	1,470,080	61,963,872,000
26/01/2022	43,450	0.20 ▲	0.46	43,250	44,450	43,450	1,520,540	66,067,463,000
25/01/2022	43,250	2.55 ▲	5.90	40,700	43,300	40,200	1,788,760	77,363,870,000
24/01/2022	40,700	-2.60 ▼	-6.39	43,300	43,200	40,700	2,942,520	119,760,564,000
21/01/2022	43,300	-0.70 ▼	-1.62	44,000	44,450	43,100	1,627,730	70,480,709,000
20/01/2022	44,050	0.55 ▲	1.25	43,500	44,200	43,300	1,106,660	48,748,373,000
19/01/2022	43,750	-0.25 ▼	-0.57	44,000	44,550	43,450	1,478,020	64,663,375,000
18/01/2022	44,050	-0.65 ▼	-1.48	44,700	45,250	43,000	1,677,320	73,885,946,000
17/01/2022	45,600	-0.65 ▼	-1.43	46,250	46,500	45,550	897,520	40,926,912,000
16/01/2022	46,250	-0.45 ▼	-0.97	46,700	46,850	46,200	790,200	36,546,750,000
14/01/2022	46,250	-0.45 ▼	-0.97	46,700	46,850	46,200	790,200	36,546,750,000
13/01/2022	46,700	0.50 ▲	1.07	46,200	47,300	46,200	2,499,010	116,703,767,000
12/01/2022	46,200	1.10 ▲	2.38	45,100	46,250	45,150	1,468,670	67,852,554,000
11/01/2022	45,100	-0.55 ▼	-1.22	45,650	46,050	45,100	1,275,850	57,540,835,000
10/01/2022	45,650	-0.15 ▼	-0.33	45,800	46,650	45,500	1,747,750	79,784,787,500
09/01/2022	45,800	-0.30 ▼	-0.66	46,100	46,200	45,650	1,633,530	74,815,674,000
07/01/2022	45,800	-0.30 ▼	-0.66	46,100	46,200	45,650	1,633,530	74,815,674,000
06/01/2022	46,100	-0.70 ▼	-1.52	46,800	46,700	46,100	1,717,270	79,166,147,000
05/01/2022	46,800	0.00 ■■	0.00	46,750	47,350	46,800	1,876,070	87,800,076,000
04/01/2022	46,750	0.00 ■■	0.00	46,400	47,200	46,600	2,010,070	93,970,772,500
03/01/2022	47,700	-0.90 ▼	-1.89	48,600	49,150	47,700	2,168,250	103,425,525,000
31/12/2021	46,400	0.70 ▲	1.51	45,700	46,650	45,850	1,378,120	63,944,768,000
30/12/2021	45,700	-0.10 ▼	-0.22	45,800	46,300	45,700	1,028,500	47,002,450,000
29/12/2021	45,800	0.15 ▲	0.33	45,800	46,300	45,500	1,511,820	69,241,356,000
23/12/2021	45,100	-1.00 ▼	-2.22	46,100	46,500	45,100	2,466,590	111,243,209,000
22/12/2021	45,100	-1.00 ▼	-2.22	46,100	46,500	45,100	2,466,590	111,243,209,000
21/12/2021	46,100	-0.80 ▼	-1.74	46,900	46,950	46,100	1,709,440	78,805,184,000
20/12/2021	46,900	0.20 ▲	0.43	46,700	47,350	46,500	998,640	46,836,216,000
17/12/2021	46,700	-0.80 ▼	-1.71	47,500	47,550	46,600	2,201,560	102,812,852,000
16/12/2021	47,500	-0.30 ▼	-0.63	47,800	48,100	47,300	1,103,000	52,392,500,000
15/12/2021	47,800	0.10 ▲	0.21	47,700	48,600	47,700	904,550	43,237,490,000
14/12/2021	47,700	1.15 ▲	2.41	46,550	49,100	46,200	3,567,680	170,178,336,000
13/12/2021	46,550	0.05 ▲	0.11	46,500	47,150	46,300	1,430,960	66,611,188,000
10/12/2021	46,500	-0.60 ▼	-1.29	47,100	47,200	46,400	1,942,740	90,337,410,000
09/12/2021	47,100	-0.10 ▼	-0.21	47,200	47,300	46,800	1,032,040	48,609,084,000
08/12/2021	47,200	-0.40 ▼	-0.85	47,600	47,900	47,050	1,110,880	52,433,536,000
07/12/2021	47,600	1.85 ▲	3.89	45,750	47,600	46,000	2,193,520	104,411,552,000
06/12/2021	45,750	-1.95 ▼	-4.26	47,700	47,950	45,500	3,463,390	158,450,092,500
04/12/2021	47,700	-0.90 ▼	-1.89	48,600	49,150	47,700	2,168,250	103,425,525,000
03/12/2021	47,700	-0.90 ▼	-1.89	48,600	49,150	47,700	2,168,250	103,425,525,000
02/12/2021	48,600	-0.40 ▼	-0.82	49,000	49,250	48,600	1,283,230	62,364,978,000
01/12/2021	49,000	0.05 ▲	0.10	48,950	49,500	48,900	1,382,390	67,737,110,000
30/11/2021	48,950	0.55 ▲	1.12	48,400	49,950	48,500	2,217,620	108,552,499,000
29/11/2021	48,400	-0.65 ▼	-1.34	49,050	48,900	48,200	2,180,150	105,519,260,000
28/11/2021	49,050	-0.20 ▼	-0.41	49,250	49,950	49,000	2,672,970	131,109,178,500
26/11/2021	49,050	-0.20 ▼	-0.41	49,250	49,950	49,000	2,672,970	131,109,178,500
25/11/2021	49,250	0.60 ▲	1.22	48,650	49,350	48,700	2,176,340	107,184,745,000
24/11/2021	48,650	-0.90 ▼	-1.85	49,550	49,700	48,500	2,712,680	131,971,882,000
23/11/2021	49,550	0.90 ▲	1.82	48,650	49,800	48,600	1,564,960	77,543,768,000
22/11/2021	48,650	0.65 ▲	1.34	48,000	49,200	48,000	2,263,040	110,096,896,000
19/11/2021	48,000	-1.95 ▼	-4.06	49,950	49,700	47,900	4,847,140	232,662,720,000
18/11/2021	49,950	-1.45 ▼	-2.90	51,400	51,400	49,600	5,860,630	292,738,468,500
17/11/2021	51,400	-0.60 ▼	-1.17	52,000	52,600	51,400	3,000,270	154,213,878,000
16/11/2021	52,000	-1.60 ▼	-3.08	53,600	53,600	52,000	3,977,700	206,840,400,000
15/11/2021	53,600	-1.00 ▼	-1.87	54,600	54,600	53,300	3,064,700	164,267,920,000
14/11/2021	58,400	4.40 ▲	7.53	54,000	54,800	53,800	14,339,220	837,410,448,000
12/11/2021	54,600	0.60 ▲	1.10	54,000	54,800	53,800	2,084,690	113,824,074,000
11/11/2021	54,000	-1.30 ▼	-2.41	55,300	55,300	53,600	5,429,280	293,181,120,000
10/11/2021	55,300	-1.20 ▼	-2.17	56,500	56,600	55,200	4,337,660	239,872,598,000
09/11/2021	56,500	-0.30 ▼	-0.53	56,800	57,600	56,400	2,471,730	139,652,745,000
08/11/2021	56,800	0.20 ▲	0.35	56,600	57,000	56,200	2,125,540	120,730,672,000
07/11/2021	56,600	0.30 ▲	0.53	56,300	57,000	55,700	1,937,760	109,677,216,000
05/11/2021	56,600	0.30 ▲	0.53	56,300	57,000	55,700	1,937,760	109,677,216,000
04/11/2021	55,600	0.10 ▲	0.18	55,500	56,300	55,300	2,986,710	166,061,076,000
03/11/2021	55,600	0.10 ▲	0.18	55,500	56,300	55,300	2,986,710	166,061,076,000
02/11/2021	55,500	-0.20 ▼	-0.36	55,700	56,400	55,200	2,566,950	142,465,725,000
01/11/2021	55,700	-1.40 ▼	-2.51	57,100	57,100	55,700	4,521,850	251,867,045,000
31/10/2021	57,100	-0.90 ▼	-1.58	58,000	58,100	57,100	2,387,800	136,343,380,000
29/10/2021	57,100	-0.90 ▼	-1.58	58,000	58,100	57,100	2,387,800	136,343,380,000
28/10/2021	58,000	0.10 ▲	0.17	57,900	58,200	57,300	2,192,380	127,158,040,000
27/10/2021	57,900	1.60 ▲	2.76	56,300	57,900	56,300	2,893,810	167,551,599,000
26/10/2021	56,300	1.20 ▲	2.13	55,100	56,300	54,200	2,791,050	157,136,115,000
25/10/2021	55,100	-1.60 ▼	-2.90	56,700	56,700	55,100	4,160,590	229,248,509,000
23/10/2021	56,700	-0.50 ▼	-0.88	57,200	57,800	56,700	1,984,910	112,544,397,000
22/10/2021	56,700	-0.50 ▼	-0.88	57,200	57,800	56,700	1,984,910	112,544,397,000
21/10/2021	57,200	0.30 ▲	0.52	56,900	58,200	56,600	3,919,230	224,179,956,000
20/10/2021	56,900	-0.30 ▼	-0.53	57,200	57,500	55,800	3,466,090	197,220,521,000
19/10/2021	57,200	-0.70 ▼	-1.22	57,900	58,000	57,100	2,372,090	135,683,548,000
18/10/2021	57,900	0.60 ▲	1.04	57,300	58,400	57,500	2,073,710	120,067,809,000
16/10/2021	57,300	0.50 ▲	0.87	56,800	57,700	57,000	1,852,000	106,119,600,000
15/10/2021	57,300	0.50 ▲	0.87	56,800	57,700	57,000	1,852,000	106,119,600,000
14/10/2021	56,800	-0.10 ▼	-0.18	56,800	57,400	56,700	1,927,970	109,508,696,000
13/10/2021	56,800	-0.20 ▼	-0.35	57,000	57,400	56,500	1,558,270	88,509,736,000
12/10/2021	57,000	-0.20 ▼	-0.35	57,200	57,600	56,800	1,810,760	103,213,320,000
11/10/2021	57,200	1.50 ▲	2.62	55,700	57,300	55,700	2,554,860	146,137,992,000
08/10/2021	55,700	0.10 ▲	0.18	55,600	56,200	55,200	2,169,360	120,833,352,000
07/10/2021	55,600	-0.50 ▼	-0.90	56,100	56,700	55,500	2,677,230	148,853,988,000
06/10/2021	56,100	0.80 ▲	1.43	55,300	56,300	55,400	2,676,610	150,157,821,000
05/10/2021	55,300	-0.20 ▼	-0.36	55,500	55,900	55,100	2,657,150	146,940,395,000
04/10/2021	55,500	2.10 ▲	3.78	53,400	55,900	53,900	4,535,750	251,734,125,000
01/10/2021	53,400	0.50 ▲	0.94	52,900	53,700	52,700	3,047,830	162,754,122,000
30/09/2021	52,900	-0.40 ▼	-0.76	53,300	53,700	52,800	2,314,850	122,455,565,000
29/09/2021	53,300	0.70 ▲	1.31	52,600	53,600	52,600	3,489,880	186,010,604,000
28/09/2021	52,600	1.80 ▲	3.42	50,800	52,700	50,600	3,561,110	187,314,386,000
27/09/2021	50,800	0.10 ▲	0.20	50,800	52,000	50,800	2,846,940	144,624,552,000
26/09/2021	50,800	-0.20 ▼	-0.39	51,000	51,700	50,700	1,588,440	80,692,752,000
24/09/2021	50,800	-0.20 ▼	-0.39	51,000	51,700	50,700	1,588,440	80,692,752,000
23/09/2021	51,000	0.10 ▲	0.20	50,900	51,900	50,900	1,777,340	90,644,340,000
22/09/2021	50,900	0.10 ▲	0.20	50,800	51,100	50,600	1,314,380	66,901,942,000
21/09/2021	50,800	-0.50 ▼	-0.98	51,300	51,200	50,200	2,884,700	146,542,760,000
20/09/2021	51,300	-0.50 ▼	-0.97	51,800	52,400	50,900	3,232,830	165,844,179,000
17/09/2021	51,800	0.50 ▲	0.97	51,300	52,000	51,300	2,454,860	127,161,748,000
16/09/2021	51,300	-0.30 ▼	-0.58	51,600	52,300	51,300	1,798,200	92,247,660,000
15/09/2021	51,600	1.30 ▲	2.52	50,300	52,000	49,900	2,590,890	133,689,924,000
14/09/2021	50,300	-0.50 ▼	-0.99	50,800	51,000	50,200	2,243,290	112,837,487,000
13/09/2021	50,800	-0.70 ▼	-1.38	51,500	51,500	50,700	2,722,740	138,315,192,000
11/09/2021	51,500	-0.40 ▼	-0.78	51,900	52,200	51,400	1,721,790	88,672,185,000
10/09/2021	51,500	-0.40 ▼	-0.78	51,900	52,200	51,400	1,721,790	88,672,185,000
09/09/2021	51,900	0.60 ▲	1.16	51,300	52,400	51,500	3,671,820	190,567,458,000
08/09/2021	51,300	0.60 ▲	1.17	50,700	51,900	50,400	3,304,000	169,495,200,000
07/09/2021	50,700	-0.50 ▼	-0.99	51,200	52,000	50,600	3,124,680	158,421,276,000
06/09/2021	51,200	2.00 ▲	3.91	49,200	51,400	49,400	4,748,300	243,112,960,000
05/09/2021	48,800	1.55 ▲	3.18	47,250	47,650	46,750	2,970,410	144,956,008,000
03/09/2021	47,250	0.00 ■■	0.00	47,250	47,650	46,750	2,829,730	133,704,742,500
01/09/2021	49,200	-0.10 ▼	-0.20	49,300	49,550	48,900	1,506,650	74,127,180,000
31/08/2021	49,300	0.60 ▲	1.22	48,700	49,700	48,800	2,587,260	127,551,918,000
30/08/2021	48,700	1.10 ▲	2.26	47,600	48,750	47,650	1,700,460	82,812,402,000
27/08/2021	47,600	-0.10 ▼	-0.21	47,700	47,850	46,750	2,449,100	116,577,160,000
26/08/2021	47,700	-0.70 ▼	-1.47	48,400	48,600	47,550	1,385,780	66,101,706,000
25/08/2021	48,400	0.65 ▲	1.34	47,750	48,500	47,400	1,640,280	79,389,552,000
24/08/2021	47,750	0.25 ▲	0.52	47,500	48,250	47,500	2,192,940	104,712,885,000
23/08/2021	47,500	-1.50 ▼	-3.16	49,000	49,000	47,500	3,282,580	155,922,550,000
20/08/2021	49,000	-1.90 ▼	-3.88	50,900	51,000	48,200	4,933,350	241,734,150,000
19/08/2021	50,900	0.50 ▲	0.98	50,400	51,300	50,400	2,750,630	140,007,067,000
18/08/2021	50,400	-0.20 ▼	-0.40	50,400	50,900	49,900	2,016,360	101,624,544,000
17/08/2021	50,400	0.95 ▲	1.88	49,450	50,900	49,600	4,548,340	229,236,336,000
16/08/2021	49,450	0.80 ▲	1.62	48,650	49,500	48,950	2,222,270	109,891,251,500
13/08/2021	48,650	0.25 ▲	0.51	48,400	48,700	47,700	2,580,950	125,563,217,500
12/08/2021	48,400	-0.55 ▼	-1.14	48,950	49,000	48,400	2,154,760	104,290,384,000
11/08/2021	48,950	-0.45 ▼	-0.92	49,400	49,800	48,950	2,189,590	107,180,430,500
10/08/2021	49,400	-0.30 ▼	-0.61	49,700	50,500	49,100	2,331,840	115,192,896,000
09/08/2021	49,700	1.30 ▲	2.62	48,400	49,700	47,950	3,041,960	151,185,412,000
06/08/2021	48,400	-0.40 ▼	-0.83	48,800	49,100	48,300	2,010,180	97,292,712,000
05/08/2021	48,800	1.30 ▲	2.66	47,500	49,000	47,350	2,970,410	144,956,008,000
04/08/2021	47,500	0.25 ▲	0.53	47,250	48,000	47,250	2,432,910	115,563,225,000
03/08/2021	47,250	-0.15 ▼	-0.32	47,250	47,650	46,750	2,829,730	133,704,742,500
02/08/2021	47,250	-0.05 ▼	-0.11	47,300	47,900	46,900	2,420,700	114,378,075,000
30/07/2021	47,300	0.20 ▲	0.42	47,100	47,600	47,100	2,301,630	108,867,099,000
29/07/2021	47,100	0.40 ▲	0.85	46,700	47,700	46,800	3,278,330	154,409,343,000
28/07/2021	46,700	0.50 ▲	1.07	46,200	47,100	46,200	2,121,520	99,074,984,000
27/07/2021	46,200	0.60 ▲	1.30	45,600	46,800	45,700	1,820,630	84,113,106,000
26/07/2021	45,600	-0.20 ▼	-0.44	45,800	46,100	44,650	2,348,520	107,092,512,000
23/07/2021	45,800	-1.40 ▼	-3.06	47,200	47,000	45,800	2,890,440	132,382,152,000
21/07/2021	46,750	2.45 ▲	5.24	44,300	47,700	46,300	2,068,570	96,705,647,500
20/07/2021	47,300	3.00 ▲	6.34	44,300	47,300	44,450	4,096,560	193,767,288,000
19/07/2021	44,300	-2.45 ▼	-5.53	46,750	45,900	44,000	3,942,610	174,657,623,000
17/07/2021	46,750	0.25 ▲	0.53	46,500	47,450	46,500	2,225,390	104,036,982,500
16/07/2021	46,750	0.25 ▲	0.53	46,500	47,450	46,500	2,225,390	104,036,982,500
15/07/2021	46,500	1.50 ▲	3.23	45,000	46,850	44,600	2,854,650	132,741,225,000
14/07/2021	45,000	-0.50 ▼	-1.11	45,500	46,000	44,350	2,743,100	123,439,500,000
13/07/2021	45,500	0.55 ▲	1.21	44,950	46,000	44,550	2,549,860	116,018,630,000
12/07/2021	44,950	-2.35 ▼	-5.23	47,300	46,900	44,000	7,550,030	339,373,848,500
09/07/2021	47,300	-1.70 ▼	-3.59	49,000	49,100	46,000	4,689,260	221,801,998,000
08/07/2021	49,000	-0.90 ▼	-1.84	49,900	50,100	48,600	3,063,270	150,100,230,000
07/07/2021	49,900	1.90 ▲	3.81	48,000	49,900	47,850	4,055,270	202,357,973,000
06/07/2021	48,000	-3.20 ▼	-6.67	51,200	52,200	48,000	4,821,630	231,438,240,000
05/07/2021	51,200	-1.10 ▼	-2.15	52,300	52,300	50,800	3,706,550	189,775,360,000
02/07/2021	52,300	-0.50 ▼	-0.96	52,800	53,400	52,200	3,005,870	157,207,001,000
01/07/2021	52,800	1.30 ▲	2.46	51,500	52,900	51,600	3,967,000	209,457,600,000
30/06/2021	51,500	-0.30 ▼	-0.58	51,800	52,200	51,400	1,889,910	97,330,365,000
29/06/2021	51,800	-0.60 ▼	-1.16	52,400	52,600	51,700	1,983,030	102,720,954,000
28/06/2021	52,400	1.70 ▲	3.24	50,700	52,500	50,800	3,915,850	205,190,540,000
25/06/2021	50,700	0.10 ▲	0.20	50,600	51,200	49,800	2,619,120	132,789,384,000
24/06/2021	50,600	-0.80 ▼	-1.58	51,400	51,700	50,500	1,998,560	101,127,136,000
23/06/2021	51,400	-0.30 ▼	-0.58	51,700	51,900	51,100	1,855,920	95,394,288,000
22/06/2021	51,700	0.50 ▲	0.97	51,200	52,400	51,200	1,845,910	95,433,547,000
21/06/2021	51,200	-0.20 ▼	-0.39	52,100	52,500	51,200	2,261,080	115,767,296,000
18/06/2021	52,100	0.70 ▲	1.34	51,400	53,300	51,400	2,899,270	151,051,967,000
17/06/2021	51,400	-0.40 ▼	-0.78	51,800	51,900	50,900	2,021,590	103,909,726,000
16/06/2021	51,800	-1.40 ▼	-2.70	53,200	53,000	51,500	2,892,920	149,853,256,000
15/06/2021	53,000	-0.60 ▼	-1.13	53,600	53,600	52,800	737,990	39,113,470,000
14/06/2021	53,600	0.50 ▲	0.93	53,100	54,300	52,800	2,858,750	153,229,000,000
11/06/2021	53,100	1.50 ▲	2.82	51,600	53,200	51,600	2,903,030	154,150,893,000
10/06/2021	51,600	1.30 ▲	2.52	50,300	52,600	50,000	2,931,290	151,254,564,000
09/06/2021	50,300	0.30 ▲	0.60	50,000	51,400	49,000	4,095,680	206,012,704,000
08/06/2021	50,000	-2.70 ▼	-5.40	52,700	52,900	50,000	3,848,630	192,431,500,000
07/06/2021	52,700	-1.80 ▼	-3.42	54,500	55,000	52,000	3,465,330	182,622,891,000
04/06/2021	54,500	0.20 ▲	0.37	54,300	55,300	54,300	3,167,940	172,652,730,000
03/06/2021	54,300	0.30 ▲	0.55	54,000	54,600	53,000	3,696,990	200,746,557,000
02/06/2021	54,000	-1.50 ▼	-2.78	55,500	55,500	53,000	4,000,010	216,000,540,000
01/06/2021	55,500	2.80 ▲	5.05	52,700	56,300	54,000	3,341,340	185,444,370,000
31/05/2021	52,700	3.40 ▲	6.45	49,300	52,700	51,800	6,030,910	317,828,957,000
28/05/2021	67,100	0.30 ▲	0.45	66,800	67,300	66,200	3,013,810	202,226,651,000
27/05/2021	66,800	-1.00 ▼	-1.50	67,800	67,800	66,200	1,916,520	128,023,536,000
26/05/2021	67,800	0.40 ▲	0.59	67,400	67,800	67,200	1,548,500	104,988,300,000
25/05/2021	67,400	2.00 ▲	2.97	65,400	67,800	65,200	2,268,900	152,923,860,000
24/05/2021	65,400	-0.20 ▼	-0.31	65,600	66,100	65,000	2,359,220	154,292,988,000
23/05/2021	65,600	-1.00 ▼	-1.52	66,600	66,400	65,400	2,295,190	150,564,464,000
21/05/2021	65,600	-1.00 ▼	-1.52	66,600	66,400	65,400	2,295,190	150,564,464,000
20/05/2021	66,600	0.50 ▲	0.75	66,100	66,700	65,500	2,155,210	143,536,986,000
19/05/2021	66,100	2.70 ▲	4.08	63,400	66,700	63,500	2,840,750	187,773,575,000
18/05/2021	63,400	1.50 ▲	2.37	61,900	63,700	62,500	3,914,630	248,187,542,000
17/05/2021	61,900	0.50 ▲	0.81	61,400	62,400	60,600	3,400,420	210,485,998,000
16/05/2021	61,400	-0.10 ▼	-0.16	61,500	62,500	61,000	3,181,540	195,346,556,000
14/05/2021	61,400	-0.10 ▼	-0.16	61,500	62,500	61,000	3,181,540	195,346,556,000
13/05/2021	61,500	-1.20 ▼	-1.95	62,700	63,000	61,500	2,465,440	151,624,560,000
12/05/2021	62,700	0.70 ▲	1.12	62,000	62,700	61,300	2,931,630	183,813,201,000
11/05/2021	62,000	-1.00 ▼	-1.61	63,000	63,300	62,000	2,956,520	183,304,240,000
10/05/2021	63,000	2.20 ▲	3.49	60,800	63,300	60,800	2,816,010	177,408,630,000
07/05/2021	60,800	1.40 ▲	2.30	59,400	61,500	59,100	2,955,270	179,680,416,000
06/05/2021	59,400	0.10 ▲	0.17	59,300	60,300	58,800	2,160,970	128,361,618,000
05/05/2021	59,300	-0.50 ▼	-0.84	59,800	60,300	59,300	2,446,820	145,096,426,000
04/05/2021	59,800	1.70 ▲	2.84	58,100	60,400	57,000	3,299,600	197,316,080,000
03/05/2021	51,800	3.30 ▲	6.37	48,500	51,800	45,150	4,759,580	246,546,244,000
30/04/2021	58,100	2.10 ▲	3.61	56,000	58,700	56,400	2,787,770	161,969,437,000
29/04/2021	58,100	2.10 ▲	3.61	56,000	58,700	56,400	2,787,770	161,969,437,000
28/04/2021	56,000	-0.30 ▼	-0.54	56,300	56,500	55,500	1,561,910	87,466,960,000
27/04/2021	56,300	1.20 ▲	2.13	55,100	56,400	54,400	2,129,440	119,887,472,000
26/04/2021	55,100	-1.30 ▼	-2.36	56,400	56,600	55,000	2,515,640	138,611,764,000
23/04/2021	56,400	1.40 ▲	2.48	55,000	56,400	54,800	2,849,350	160,703,340,000
22/04/2021	55,000	-2.20 ▼	-4.00	57,200	57,900	55,000	3,304,980	181,773,900,000
21/04/2021	57,200	-0.60 ▼	-1.05	57,800	58,600	56,000	3,782,930	216,383,596,000
20/04/2021	57,200	-0.60 ▼	-1.05	57,800	58,600	56,000	3,782,930	216,383,596,000
19/04/2021	57,800	3.20 ▲	5.54	54,600	57,800	54,700	3,480,810	201,190,818,000
16/04/2021	54,600	0.10 ▲	0.18	54,500	55,700	53,500	2,843,370	155,248,002,000
15/04/2021	54,500	1.50 ▲	2.75	53,000	54,700	52,500	3,207,810	174,825,645,000
14/04/2021	53,000	2.90 ▲	5.47	50,100	53,300	49,900	2,875,330	152,392,490,000
13/04/2021	50,100	-1.10 ▼	-2.20	51,200	51,500	50,100	2,695,690	135,054,069,000
12/04/2021	51,200	4.80 ▲	9.38	49,550	51,500	49,750	2,701,040	138,293,248,000
09/04/2021	49,550	0.20 ▲	0.40	49,350	49,900	49,050	1,562,340	77,413,947,000
08/04/2021	49,350	-0.10 ▼	-0.20	49,450	49,600	49,000	1,197,000	59,071,950,000
07/04/2021	49,450	0.05 ▲	0.10	49,400	49,600	48,900	1,440,780	71,246,571,000
06/04/2021	49,400	0.10 ▲	0.20	49,300	49,550	49,100	1,403,330	69,324,502,000
05/04/2021	49,300	0.25 ▲	0.51	49,050	49,600	48,950	1,537,780	75,812,554,000
02/04/2021	49,050	0.55 ▲	1.12	48,500	49,300	48,600	1,667,850	81,808,042,500
01/04/2021	48,500	1.70 ▲	3.51	46,800	48,500	46,950	2,768,190	134,257,215,000
31/03/2021	46,800	0.35 ▲	0.75	46,450	47,350	46,350	1,632,370	76,394,916,000
30/03/2021	46,450	0.15 ▲	0.32	46,300	46,750	46,100	1,333,380	61,935,501,000
29/03/2021	46,300	0.10 ▲	0.22	46,200	46,600	46,150	1,325,190	61,356,297,000
26/03/2021	46,200	1.20 ▲	2.60	45,000	46,200	45,050	2,810,980	129,867,276,000
25/03/2021	45,000	-0.45 ▼	-1.00	45,450	45,750	44,800	1,992,900	89,680,500,000
24/03/2021	45,450	-1.15 ▼	-2.53	46,600	46,350	45,100	2,365,350	107,505,157,500
23/03/2021	46,600	-0.15 ▼	-0.32	46,750	47,100	46,400	1,248,720	58,190,352,000
22/03/2021	46,750	-0.40 ▼	-0.86	47,150	47,450	46,700	1,104,790	51,648,932,500
19/03/2021	47,150	0.55 ▲	1.17	46,600	47,450	46,600	1,839,210	86,718,751,500
18/03/2021	46,600	0.30 ▲	0.64	46,300	46,750	46,350	1,116,660	52,036,356,000
17/03/2021	46,300	0.20 ▲	0.43	46,100	46,450	46,050	1,219,180	56,448,034,000
16/03/2021	46,100	-0.40 ▼	-0.87	46,500	46,600	45,800	1,409,730	64,988,553,000
15/03/2021	46,500	0.05 ▲	0.11	46,450	46,900	46,400	1,190,510	55,358,715,000
12/03/2021	46,450	0.05 ▲	0.11	46,400	46,600	46,200	1,215,370	56,453,936,500
11/03/2021	46,400	0.80 ▲	1.72	45,600	46,650	45,800	1,556,940	72,242,016,000
10/03/2021	45,600	-0.25 ▼	-0.55	45,850	45,850	45,150	1,577,250	71,922,600,000
09/03/2021	45,850	-0.45 ▼	-0.98	46,300	46,200	45,050	1,628,980	74,688,733,000
08/03/2021	46,300	0.30 ▲	0.65	46,000	46,900	46,000	1,777,770	82,310,751,000
05/03/2021	46,000	0.10 ▲	0.22	45,900	46,100	45,100	2,139,680	98,425,280,000
04/03/2021	45,900	-0.90 ▼	-1.96	46,800	46,900	45,000	2,796,210	128,346,039,000
03/03/2021	46,800	0.10 ▲	0.21	46,700	47,050	46,500	2,226,290	104,190,372,000
02/03/2021	46,700	0.50 ▲	1.07	46,200	47,100	46,200	2,367,080	110,542,636,000
01/03/2021	46,200	0.60 ▲	1.30	45,600	46,300	45,800	2,199,820	101,631,684,000
26/02/2021	45,600	1.45 ▲	3.18	44,150	45,700	43,600	4,092,850	186,633,960,000
25/02/2021	44,150	0.55 ▲	1.25	43,600	44,400	43,650	2,193,170	96,828,455,500
24/02/2021	43,600	0.30 ▲	0.69	43,300	44,400	43,300	2,728,260	118,952,136,000
23/02/2021	43,300	-0.10 ▼	-0.23	43,400	43,750	42,950	1,792,170	77,600,961,000
22/02/2021	43,400	-0.05 ▼	-0.12	43,450	44,400	43,000	2,136,250	92,713,250,000
19/02/2021	43,450	-0.40 ▼	-0.92	43,850	43,900	43,100	1,700,750	73,897,587,500
18/02/2021	43,850	0.40 ▲	0.91	43,450	44,000	42,950	2,134,380	93,592,563,000
17/02/2021	43,450	1.65 ▲	3.80	41,800	43,450	42,300	2,425,320	105,380,154,000
10/02/2021	41,800	0.90 ▲	2.15	40,900	41,900	40,450	2,616,480	109,368,864,000
09/02/2021	41,800	0.90 ▲	2.15	40,900	41,900	40,450	2,616,480	109,368,864,000
08/02/2021	40,900	-1.60 ▼	-3.91	42,500	42,600	40,000	3,291,840	134,636,256,000
05/02/2021	42,500	0.70 ▲	1.65	41,800	42,700	41,700	2,337,120	99,327,600,000
05/01/2021	42,050	-0.25 ▼	-0.59	42,300	42,150	41,700	659,600	27,736,180,000
04/01/2021	42,300	0.85 ▲	2.01	41,450	43,000	41,650	1,583,260	66,971,898,000
01/01/2021	41,450	0.55 ▲	1.33	40,900	41,750	40,700	11,867,640	491,913,678,000
31/12/2020	41,450	0.55 ▲	1.33	40,900	41,750	40,700	11,867,640	491,913,678,000
30/12/2020	40,900	-0.70 ▼	-1.71	41,600	41,600	40,750	21,907,500	896,016,750,000
29/12/2020	41,600	0.10 ▲	0.24	41,550	41,850	41,050	1,344,395	55,926,832,000
28/12/2020	41,550	0.80 ▲	1.93	40,750	41,950	41,000	2,102,480	87,358,044,000
27/12/2020	40,750	0.80 ▲	1.96	39,950	40,850	39,500	2,266,752	92,370,144,000
25/12/2020	40,750	0.80 ▲	1.96	39,950	40,850	39,500	2,266,752	92,370,144,000
24/12/2020	39,950	0.00 ■■	0.00	40,000	40,800	38,600	1,850,748	73,937,382,600
23/12/2020	40,000	0.60 ▲	1.50	39,350	41,200	39,400	2,809,761	112,390,440,000
22/12/2020	39,350	0.80 ▲	2.03	38,550	39,450	38,300	2,605,091	102,510,330,850
21/12/2020	38,550	-0.10 ▼	-0.26	38,600	39,050	38,350	1,578,977	60,869,563,350
20/12/2020	38,600	1.00 ▲	2.59	37,650	38,750	37,900	1,995,691	77,033,672,600
18/12/2020	38,600	1.00 ▲	2.59	37,650	38,750	37,900	1,995,691	77,033,672,600
17/12/2020	37,650	-1.20 ▼	-3.19	38,800	38,650	37,650	3,064,557	115,380,571,050
16/12/2020	38,800	0.20 ▲	0.52	38,600	39,350	38,500	1,732,237	67,210,795,600
15/12/2020	38,600	-0.60 ▼	-1.55	39,250	39,150	38,500	1,958,191	75,586,172,600
14/12/2020	39,250	0.50 ▲	1.27	38,800	39,500	38,950	1,448,354	56,847,894,500
13/12/2020	38,800	1.20 ▲	3.09	37,600	38,800	37,700	1,664,108	64,567,390,400
11/12/2020	38,800	1.20 ▲	3.09	37,600	38,800	37,700	1,664,108	64,567,390,400
10/12/2020	37,600	-0.90 ▼	-2.39	38,500	38,600	37,200	3,040,277	114,314,415,200
09/12/2020	38,500	0.10 ▲	0.26	38,400	38,600	38,100	1,526,440	58,767,940,000
08/12/2020	38,400	0.20 ▲	0.52	38,200	38,800	38,000	2,033,388	78,082,099,200
07/12/2020	38,200	1.30 ▲	3.40	36,950	38,400	36,850	2,440,030	93,209,146,000
04/12/2020	36,850	0.10 ▲	0.27	36,850	37,150	36,700	10,265,340	378,277,779,000
03/12/2020	36,850	1.60 ▲	4.34	35,300	36,850	35,300	2,251,121	82,953,808,850
02/12/2020	35,300	-0.30 ▼	-0.85	35,600	35,650	35,100	1,464,364	51,692,049,200
01/12/2020	35,600	0.10 ▲	0.28	35,500	35,600	34,550	2,180,276	77,617,825,600
30/11/2020	36,250	1.15 ▲	3.17	35,100	36,400	35,000	16,027,210	580,986,362,500
27/11/2020	36,250	1.15 ▲	3.17	35,100	36,400	35,000	16,027,210	580,986,362,500
26/11/2020	35,100	-0.50 ▼	-1.42	35,600	35,400	34,300	33,163,400	1,164,035,340,000
25/11/2020	35,600	-1.90 ▼	-5.34	37,500	36,900	35,200	55,697,460	1,982,829,576,000
24/11/2020	37,500	-0.05 ▼	-0.13	37,500	38,500	36,300	48,936,510	1,835,119,125,000
23/11/2020	37,500	1.80 ▲	4.80	35,700	37,850	35,500	23,681,540	888,057,750,000
20/11/2020	35,700	0.50 ▲	1.40	35,200	35,700	34,950	1,814,104	64,763,512,800
19/11/2020	35,200	0.60 ▲	1.70	34,600	35,500	34,450	2,653,313	93,396,617,600
18/11/2020	34,600	1.25 ▲	3.61	33,350	34,600	33,350	22,115,200	765,185,920,000
17/11/2020	33,350	1.10 ▲	3.30	32,250	33,350	32,400	1,622,890	54,123,381,500
16/11/2020	32,250	0.30 ▲	0.93	31,950	32,750	31,900	2,553,850	82,361,662,500
13/11/2020	31,950	0.50 ▲	1.56	31,450	31,950	31,450	1,216,163	38,856,407,850
12/11/2020	31,450	0.10 ▲	0.32	31,300	31,500	31,250	980,373	30,832,730,850
11/11/2020	31,300	0.00 ■■	0.00	31,300	31,600	31,150	1,456,429	45,586,227,700
10/11/2020	31,300	-0.20 ▼	-0.64	31,500	32,200	31,300	2,064,516	64,619,350,800
09/11/2020	31,500	1.10 ▲	3.49	30,400	31,500	30,700	1,831,436	57,690,234,000
06/11/2020	30,400	0.10 ▲	0.33	30,250	30,700	30,200	1,341,050	40,767,920,000
05/11/2020	30,250	-0.40 ▼	-1.32	30,650	30,750	30,250	1,159,831	35,084,887,750
04/11/2020	30,650	-0.10 ▼	-0.33	30,700	31,000	30,350	1,829,340	56,069,271,000
03/11/2020	30,700	0.10 ▲	0.33	30,600	31,300	30,550	1,752,102	53,789,531,400
02/11/2020	30,600	0.10 ▲	0.33	30,550	30,700	30,350	1,038,529	31,778,987,400
30/10/2020	30,550	-0.10 ▼	-0.33	30,600	30,900	29,900	1,903,919	58,164,725,450
29/10/2020	30,600	0.20 ▲	0.65	30,400	30,750	29,950	2,077,884	63,583,250,400
28/10/2020	30,400	-1.00 ▼	-3.29	31,400	31,650	30,200	2,566,318	78,016,067,200
27/10/2020	31,400	0.60 ▲	1.91	30,800	31,700	30,550	2,528,154	79,384,035,600
26/10/2020	30,800	-0.10 ▼	-0.32	30,900	32,000	30,700	2,035,735	62,700,638,000
25/10/2020	30,900	1.30 ▲	4.21	29,600	30,900	29,650	2,953,498	91,263,088,200
23/10/2020	30,900	1.30 ▲	4.21	29,600	30,900	29,650	2,953,498	91,263,088,200
22/10/2020	29,600	0.50 ▲	1.69	29,100	29,600	28,900	1,307,202	38,693,179,200
21/10/2020	29,100	-0.30 ▼	-1.03	29,350	29,600	29,000	1,066,959	31,048,506,900
20/10/2020	29,350	0.50 ▲	1.70	28,900	29,350	28,700	1,331,920	39,091,852,000
19/10/2020	28,900	-0.20 ▼	-0.69	29,100	29,250	28,850	1,093,914	31,614,114,600
18/10/2020	29,100	0.10 ▲	0.34	29,050	29,500	28,950	1,731,907	50,398,493,700
16/10/2020	29,100	0.10 ▲	0.34	29,050	29,500	28,950	1,731,907	50,398,493,700
15/10/2020	29,050	0.70 ▲	2.41	28,350	30,000	29,050	30,525,160	886,755,898,000
14/10/2020	28,350	0.40 ▲	1.41	28,000	28,350	27,800	1,424,033	40,371,335,550
13/10/2020	28,000	-0.30 ▼	-1.07	28,250	28,250	27,900	1,066,579	29,864,212,000
12/10/2020	28,250	-0.30 ▼	-1.06	28,500	28,750	28,050	1,225,874	34,630,940,500
11/10/2020	28,500	0.40 ▲	1.40	28,100	28,700	28,000	946,485	26,974,822,500
09/10/2020	28,500	0.40 ▲	1.40	28,100	28,700	28,000	946,485	26,974,822,500
08/10/2020	28,100	0.30 ▲	1.07	27,800	28,100	27,700	1,823,967	51,253,472,700
07/10/2020	27,800	-0.40 ▼	-1.44	28,250	28,300	27,800	1,475,261	41,012,255,800
06/10/2020	28,250	0.90 ▲	3.19	27,350	28,250	27,200	2,360,970	66,697,402,500
05/10/2020	27,350	0.70 ▲	2.56	26,700	27,400	26,850	1,279,135	34,984,342,250
04/10/2020	26,700	-0.30 ▼	-1.12	27,000	27,250	26,000	2,021,312	53,969,030,400
02/10/2020	26,700	-0.30 ▼	-1.12	27,000	27,250	26,000	2,021,312	53,969,030,400
01/10/2020	27,000	0.60 ▲	2.22	26,400	27,200	26,500	1,716,173	46,336,671,000
30/09/2020	26,400	0.00 ■■	0.00	26,350	26,550	26,100	1,298,548	34,281,667,200
29/09/2020	26,350	0.00 ■■	0.00	26,400	26,800	26,350	1,845,682	48,633,720,700
28/09/2020	26,400	0.60 ▲	2.27	25,750	26,400	25,700	1,757,313	46,393,063,200
25/09/2020	25,750	0.10 ▲	0.39	25,650	25,800	25,500	1,009,421	25,992,590,750
24/09/2020	25,650	-0.20 ▼	-0.78	25,800	25,900	25,500	1,243,519	31,896,262,350
23/09/2020	25,800	0.30 ▲	1.16	25,550	25,900	25,550	1,258,948	32,480,858,400
22/09/2020	25,550	-0.10 ▼	-0.39	25,700	25,700	25,400	1,528,588	39,055,423,400
21/09/2020	25,700	0.00 ■■	0.00	25,700	25,950	25,600	1,163,147	29,892,877,900
18/09/2020	25,700	0.30 ▲	1.17	25,400	25,700	25,500	1,247,570	32,062,549,000
17/09/2020	25,400	0.70 ▲	2.76	24,700	25,500	24,700	2,675,948	67,969,079,200
16/09/2020	24,700	0.00 ■■	0.00	24,700	24,800	24,600	688,724	17,011,482,800
15/09/2020	24,700	0.10 ▲	0.40	24,600	24,950	24,650	885,925	21,882,347,500
14/09/2020	24,600	0.20 ▲	0.81	24,450	24,750	24,500	1,272,331	31,299,342,600
11/09/2020	24,450	-0.10 ▼	-0.41	24,550	24,650	24,450	1,167,244	28,539,115,800
10/09/2020	24,550	0.10 ▲	0.41	24,500	24,850	24,500	1,210,625	29,720,843,750
09/09/2020	24,500	-0.15 ▼	-0.61	24,650	24,950	24,350	19,632,380	480,993,310,000
08/09/2020	24,650	0.10 ▲	0.41	24,500	24,700	24,450	1,226,011	30,221,171,150
07/09/2020	24,500	-0.40 ▼	-1.63	24,950	25,100	24,500	1,433,610	35,123,445,000
04/09/2020	24,950	-0.10 ▼	-0.40	25,000	25,100	24,650	1,882,056	46,957,297,200
03/09/2020	25,000	0.20 ▲	0.80	24,800	25,200	24,900	1,455,393	36,384,825,000
02/09/2020	24,800	0.30 ▲	1.21	24,550	24,950	24,450	1,675,441	41,550,936,800
01/09/2020	24,800	0.30 ▲	1.21	24,550	24,950	24,450	1,675,441	41,550,936,800
31/08/2020	24,550	0.30 ▲	1.22	24,300	24,800	24,200	1,333,416	32,735,362,800
28/08/2020	24,300	0.00 ■■	0.00	24,300	24,500	24,250	1,160,355	28,196,626,500
27/08/2020	24,300	0.10 ▲	0.41	24,200	24,350	24,100	880,132	21,387,207,600
26/08/2020	24,200	-0.40 ▼	-1.65	24,550	24,550	24,200	1,632,719	39,511,799,800
25/08/2020	24,550	-0.30 ▼	-1.22	24,800	25,050	24,550	1,072,252	26,323,786,600
24/08/2020	24,800	0.40 ▲	1.61	24,350	24,950	24,400	1,393,371	34,555,600,800
21/08/2020	24,350	0.30 ▲	1.23	24,100	24,400	24,050	893,099	21,746,960,650
20/08/2020	24,100	-0.10 ▼	-0.41	24,250	24,350	24,000	968,512	23,341,139,200
19/08/2020	24,250	0.10 ▲	0.41	24,150	24,400	24,100	926,694	22,472,329,500
18/08/2020	24,150	-0.20 ▼	-0.83	24,300	24,400	24,100	513,061	12,390,423,150
17/08/2020	24,300	0.20 ▲	0.82	24,100	24,300	23,950	842,845	20,481,133,500
14/08/2020	24,100	-0.40 ▼	-1.66	24,500	24,600	23,900	1,535,607	37,008,128,700
13/08/2020	24,500	0.20 ▲	0.82	24,300	24,600	24,300	756,285	18,528,982,500
12/08/2020	24,300	0.10 ▲	0.41	24,250	24,500	24,100	882,742	21,450,630,600
11/08/2020	24,250	-0.10 ▼	-0.41	24,300	24,550	24,100	967,591	23,464,081,750
10/08/2020	24,300	0.10 ▲	0.41	24,200	24,750	24,300	1,414,422	34,370,454,600
07/08/2020	24,200	0.10 ▲	0.41	24,050	24,300	23,950	1,216,241	29,433,032,200
06/08/2020	24,050	-0.10 ▼	-0.42	24,100	24,400	23,800	1,374,481	33,056,268,050
05/08/2020	24,100	1.10 ▲	4.56	23,000	24,350	22,900	2,591,297	62,450,257,700
04/08/2020	23,000	0.10 ▲	0.43	22,900	23,300	22,800	1,108,609	25,498,007,000
03/08/2020	22,900	1.20 ▲	5.24	21,700	23,000	21,700	1,689,605	38,691,954,500
31/07/2020	21,700	-0.40 ▼	-1.84	22,100	22,050	21,450	765,624	16,614,040,800
30/07/2020	22,100	0.40 ▲	1.81	21,750	22,300	21,850	1,135,706	25,099,102,600
29/07/2020	21,750	-5.60 ▼	-25.75	27,350	22,800	21,150	1,854,488	40,335,114,000
28/07/2020	27,350	1.40 ▲	5.12	25,950	27,500	26,200	1,411,925	38,616,148,750
27/07/2020	25,950	-0.90 ▼	-3.47	26,850	27,150	25,800	1,838,944	47,720,596,800
26/07/2020	26,850	-1.40 ▼	-5.21	28,200	28,050	26,300	2,128,848	57,159,568,800
24/07/2020	26,850	-1.40 ▼	-5.21	28,200	28,050	26,300	2,128,848	57,159,568,800
23/07/2020	28,200	0.10 ▲	0.35	28,100	28,200	27,700	1,017,717	28,699,619,400
22/07/2020	28,100	0.00 ■■	0.00	28,100	28,400	27,950	746,153	20,966,899,300
21/07/2020	28,100	0.10 ▲	0.36	28,000	28,250	27,800	1,172,447	32,945,760,700
20/07/2020	28,000	-0.60 ▼	-2.14	28,550	28,700	28,000	1,160,259	32,487,252,000
19/07/2020	28,550	-0.10 ▼	-0.35	28,600	28,750	28,550	675,940	19,298,087,000
17/07/2020	28,550	-0.10 ▼	-0.35	28,600	28,750	28,550	675,940	19,298,087,000
16/07/2020	28,600	0.60 ▲	2.10	28,050	28,900	27,950	1,791,671	51,241,790,600
15/07/2020	28,050	0.20 ▲	0.71	27,900	28,400	28,050	656,115	18,404,025,750
14/07/2020	27,900	0.30 ▲	1.08	27,650	27,950	27,400	575,732	16,062,922,800
13/07/2020	27,650	-0.10 ▼	-0.36	27,750	27,850	27,250	1,470,236	40,652,025,400
12/07/2020	27,750	-0.40 ▼	-1.44	28,150	28,250	27,600	1,445,746	40,119,451,500
10/07/2020	27,750	-0.40 ▼	-1.44	28,150	28,250	27,600	1,445,746	40,119,451,500
09/07/2020	28,150	0.10 ▲	0.36	28,050	28,300	27,950	758,848	21,361,571,200
08/07/2020	28,050	-0.30 ▼	-1.07	28,350	28,450	27,900	915,590	25,682,299,500
07/07/2020	28,350	0.80 ▲	2.82	27,600	28,900	27,700	2,804,877	79,518,262,950
06/07/2020	27,600	0.10 ▲	0.36	27,500	27,750	27,450	976,462	26,950,351,200
05/07/2020	27,500	-0.10 ▼	-0.36	27,600	27,750	27,400	811,150	22,306,625,000
03/07/2020	27,500	-0.10 ▼	-0.36	27,600	27,750	27,400	811,150	22,306,625,000
02/07/2020	27,600	0.20 ▲	0.72	27,400	27,750	27,400	1,300,082	35,882,263,200
01/07/2020	27,400	0.60 ▲	2.19	26,800	27,500	26,900	1,084,303	29,709,902,200
30/06/2020	26,800	0.20 ▲	0.75	26,650	27,400	26,550	1,482,623	39,734,296,400
29/06/2020	26,650	-0.60 ▼	-2.25	27,200	27,000	26,250	1,237,807	32,987,556,550
28/06/2020	27,200	-0.10 ▼	-0.37	27,300	27,600	27,000	9,363,870	254,697,264,000
26/06/2020	27,200	-0.10 ▼	-0.37	27,300	27,600	27,000	9,363,870	254,697,264,000
25/06/2020	27,300	0.30 ▲	1.10	27,000	27,800	26,550	2,441,004	66,639,409,200
24/06/2020	27,000	0.00 ■■	0.00	27,000	27,350	26,800	651,676	17,595,252,000
23/06/2020	27,000	-0.30 ▼	-1.11	27,300	27,700	26,750	1,138,276	30,733,452,000
22/06/2020	27,300	-0.10 ▼	-0.37	27,350	27,800	26,950	972,997	26,562,818,100
19/06/2020	27,350	0.60 ▲	2.19	26,800	27,350	27,000	1,053,276	28,807,098,600
18/06/2020	26,800	0.60 ▲	2.24	26,250	26,850	25,850	905,509	24,267,641,200
17/06/2020	26,250	0.05 ▲	0.19	26,200	26,450	25,900	7,066,110	185,485,387,500
16/06/2020	26,200	0.80 ▲	3.05	25,400	26,400	25,650	902,461	23,644,478,200
15/06/2020	25,400	-1.10 ▼	-4.33	26,500	26,500	25,350	1,133,284	28,785,413,600
14/06/2020	26,500	1.00 ▲	3.77	25,500	26,500	24,500	1,888,126	50,035,339,000
12/06/2020	26,500	1.00 ▲	3.77	25,500	26,500	24,500	1,888,126	50,035,339,000
11/06/2020	25,500	-1.50 ▼	-5.88	27,000	27,150	25,500	2,287,316	58,326,558,000
10/06/2020	27,000	-0.10 ▼	-0.37	27,100	27,400	26,650	987,140	26,652,780,000
09/06/2020	27,000	-0.70 ▼	-2.59	27,700	28,000	26,950	1,869,345	50,472,315,000
08/06/2020	27,700	0.60 ▲	2.17	27,050	28,100	27,300	1,714,492	47,491,428,400
06/06/2020	27,050	0.40 ▲	1.48	26,600	27,300	26,200	1,353,206	36,604,222,300
05/06/2020	27,050	0.40 ▲	1.48	26,600	27,300	26,200	1,353,206	36,604,222,300
04/06/2020	26,600	-0.30 ▼	-1.13	26,950	27,400	26,600	1,348,820	35,878,612,000
03/06/2020	26,950	-0.10 ▼	-0.37	27,050	27,200	26,600	1,201,812	32,388,833,400
02/06/2020	27,050	-0.60 ▼	-2.22	27,650	27,800	26,950	1,148,900	31,077,745,000
01/06/2020	27,650	0.30 ▲	1.08	27,400	27,800	27,450	802,289	22,183,290,850
31/05/2020	27,400	0.20 ▲	0.73	27,200	27,700	27,000	1,258,039	34,470,268,600
29/05/2020	27,400	0.20 ▲	0.73	27,200	27,700	27,000	1,258,039	34,470,268,600
28/05/2020	27,200	0.00 ■■	0.00	27,200	27,600	26,900	1,448,637	39,402,926,400
27/05/2020	27,200	-1.20 ▼	-4.41	28,400	28,600	27,200	1,977,914	53,799,260,800
26/05/2020	28,400	1.10 ▲	3.87	27,300	28,400	27,300	1,150,349	32,669,911,600
25/05/2020	27,300	0.10 ▲	0.37	27,250	27,800	27,150	1,116,888	30,491,042,400
24/05/2020	27,250	0.80 ▲	2.94	26,500	27,450	26,250	1,625,281	44,288,907,250
22/05/2020	27,250	0.80 ▲	2.94	26,500	27,450	26,250	1,625,281	44,288,907,250
21/05/2020	26,500	0.10 ▲	0.38	26,450	26,550	26,100	1,121,381	29,716,596,500
20/05/2020	26,450	0.30 ▲	1.13	26,150	26,600	25,650	1,158,447	30,640,923,150
19/05/2020	26,150	1.10 ▲	4.21	25,100	26,850	26,050	1,884,295	49,274,314,250
18/05/2020	25,100	1.60 ▲	6.37	23,500	25,100	24,000	1,349,162	33,863,966,200
17/05/2020	23,500	-0.40 ▼	-1.70	23,950	24,050	23,400	793,198	18,640,153,000
15/05/2020	23,500	-0.40 ▼	-1.70	23,950	24,050	23,400	793,198	18,640,153,000
14/05/2020	23,950	-0.20 ▼	-0.84	24,100	24,100	23,700	651,715	15,608,574,250
13/05/2020	24,100	0.50 ▲	2.07	23,650	24,200	23,300	960,821	23,155,786,100
12/05/2020	23,650	-0.30 ▼	-1.27	23,950	23,900	23,400	1,052,762	24,897,821,300
11/05/2020	23,950	0.60 ▲	2.51	23,400	24,100	23,300	722,024	17,292,474,800
10/05/2020	23,400	-0.20 ▼	-0.85	23,600	24,150	23,400	1,248,461	29,213,987,400
08/05/2020	23,400	-0.20 ▼	-0.85	23,600	24,150	23,400	1,248,461	29,213,987,400
07/05/2020	23,600	1.40 ▲	5.93	22,200	23,600	22,300	1,473,325	34,770,470,000
06/05/2020	22,200	0.80 ▲	3.60	21,400	22,200	21,500	762,094	16,918,486,800
05/05/2020	21,400	0.40 ▲	1.87	21,000	21,650	21,300	589,453	12,614,294,200
04/05/2020	21,000	-0.50 ▼	-2.38	21,500	21,550	21,000	483,458	10,152,618,000
01/05/2020	21,500	0.10 ▲	0.47	21,400	21,700	21,000	744,705	16,011,157,500
30/04/2020	21,500	0.10 ▲	0.47	21,400	21,700	21,000	744,705	16,011,157,500
29/04/2020	21,500	0.10 ▲	0.47	21,400	21,700	21,000	744,705	16,011,157,500
28/04/2020	21,400	-0.60 ▼	-2.80	21,950	22,100	21,250	768,701	16,450,201,400
27/04/2020	21,950	-0.20 ▼	-0.91	22,100	22,600	21,850	663,616	14,566,371,200
26/04/2020	22,100	0.50 ▲	2.26	21,600	22,200	21,300	830,109	18,345,408,900
24/04/2020	22,100	0.50 ▲	2.26	21,600	22,200	21,300	830,109	18,345,408,900
23/04/2020	21,600	0.80 ▲	3.70	20,800	21,950	21,300	834,594	18,027,230,400
22/04/2020	20,800	0.60 ▲	2.88	20,200	21,300	20,300	1,103,845	22,959,976,000
21/04/2020	20,200	-1.00 ▼	-4.95	21,200	21,250	20,150	1,193,481	24,108,316,200
20/04/2020	21,200	0.50 ▲	2.36	20,700	21,500	20,550	942,286	19,976,463,200
19/04/2020	20,700	0.40 ▲	1.93	20,250	20,800	20,200	881,878	18,254,874,600
17/04/2020	20,700	0.40 ▲	1.93	20,250	20,800	20,200	881,878	18,254,874,600
16/04/2020	20,250	0.10 ▲	0.49	20,100	20,400	19,750	666,567	13,497,981,750
15/04/2020	20,100	0.20 ▲	1.00	19,950	20,300	19,950	596,045	11,980,504,500
14/04/2020	19,950	0.60 ▲	3.01	19,350	19,950	19,200	874,476	17,445,796,200
13/04/2020	19,350	0.60 ▲	3.10	18,800	19,500	18,700	903,942	17,491,277,700
12/04/2020	18,800	0.30 ▲	1.60	18,550	19,000	18,300	555,845	10,449,886,000
10/04/2020	18,800	0.30 ▲	1.60	18,550	19,000	18,300	555,845	10,449,886,000
09/04/2020	18,550	-0.10 ▼	-0.54	18,700	19,000	18,550	713,472	13,234,905,600
08/04/2020	18,700	-0.30 ▼	-1.60	19,000	18,800	18,300	510,669	9,549,510,300
07/04/2020	19,000	0.10 ▲	0.53	18,850	19,100	18,250	765,522	14,544,918,000
06/04/2020	18,850	1.20 ▲	6.37	17,650	18,850	17,900	1,020,724	19,240,647,400
03/04/2020	17,650	0.40 ▲	2.27	17,250	17,700	17,200	650,329	11,478,306,850
02/04/2020	17,250	0.40 ▲	2.32	16,850	17,500	16,650	485,965	8,382,896,250
01/04/2020	17,250	0.40 ▲	2.32	16,850	17,500	16,650	485,965	8,382,896,250
31/03/2020	16,850	0.50 ▲	2.97	16,350	17,350	15,250	1,116,344	18,810,396,400
30/03/2020	16,350	0.20 ▲	1.22	16,200	16,700	15,250	1,087,054	17,773,332,900
29/03/2020	16,200	-0.80 ▼	-4.94	16,950	17,000	15,800	1,344,264	21,777,076,800
27/03/2020	16,200	-0.80 ▼	-4.94	16,950	17,000	15,800	1,344,264	21,777,076,800
26/03/2020	16,950	-0.90 ▼	-5.31	17,800	17,600	16,900	851,496	14,432,857,200
25/03/2020	17,800	0.70 ▲	3.93	17,100	17,850	17,400	775,821	13,809,613,800
24/03/2020	17,100	-0.20 ▼	-1.17	17,300	17,350	16,650	1,383,139	23,651,676,900
23/03/2020	17,300	-1.30 ▼	-7.51	18,600	18,000	17,300	1,294,717	22,398,604,100
22/03/2020	18,600	-0.50 ▼	-2.69	19,150	19,300	18,600	1,340,126	24,926,343,600
20/03/2020	18,600	-0.50 ▼	-2.69	19,150	19,300	18,600	1,340,126	24,926,343,600
19/03/2020	19,150	-0.60 ▼	-3.13	19,700	19,500	18,900	777,320	14,885,678,000
18/03/2020	19,700	0.50 ▲	2.54	19,200	20,100	19,350	1,039,653	20,481,164,100
17/03/2020	19,200	0.10 ▲	0.52	19,100	19,300	18,600	605,340	11,622,528,000
16/03/2020	19,100	0.05 ▲	0.26	19,050	19,850	18,950	9,283,920	177,322,872,000
14/03/2020	19,050	-0.20 ▼	-1.05	19,250	19,700	17,950	12,836,580	244,536,849,000
13/03/2020	19,050	-0.20 ▼	-1.05	19,250	19,700	17,950	12,836,580	244,536,849,000
12/03/2020	19,250	-1.30 ▼	-6.75	20,550	19,800	19,150	13,041,040	251,040,020,000
11/03/2020	20,550	-1.10 ▼	-5.35	21,650	21,800	20,150	8,527,920	175,248,756,000
10/03/2020	21,650	0.80 ▲	3.70	20,850	21,750	20,500	813,798	17,618,726,700
09/03/2020	20,850	-1.60 ▼	-7.67	22,400	21,550	20,850	1,656,735	34,542,924,750
07/03/2020	22,400	0.00 ■■	0.00	22,350	22,450	22,250	303,547	6,799,452,800
06/03/2020	22,400	0.00 ■■	0.00	22,350	22,450	22,250	303,547	6,799,452,800
05/03/2020	22,350	0.00 ■■	0.00	22,350	22,650	22,350	259,481	5,799,400,350
04/03/2020	22,350	0.10 ▲	0.45	22,300	22,600	22,350	294,605	6,584,421,750
03/03/2020	22,300	0.00 ■■	0.00	22,300	22,800	22,300	441,194	9,838,626,200
02/03/2020	22,300	-0.10 ▼	-0.45	22,350	22,500	22,200	395,754	8,825,314,200
28/02/2020	22,350	-0.60 ▼	-2.68	22,950	22,800	22,250	658,397	14,715,172,950
27/02/2020	22,950	0.20 ▲	0.87	22,750	23,050	22,700	331,824	7,615,360,800
26/02/2020	22,750	-0.40 ▼	-1.76	23,100	23,000	22,700	450,288	10,244,052,000
25/02/2020	23,100	0.40 ▲	1.73	22,700	23,100	22,600	530,383	12,251,847,300
24/02/2020	22,700	-0.90 ▼	-3.96	23,550	23,150	22,700	1,293,803	29,369,328,100
21/02/2020	23,550	-0.20 ▼	-0.85	23,750	23,800	23,500	451,396	10,630,375,800
20/02/2020	23,750	0.50 ▲	2.11	23,250	23,750	23,250	522,525	12,409,968,750
19/02/2020	23,250	-0.10 ▼	-0.43	23,300	23,450	23,100	548,165	12,744,836,250
18/02/2020	23,300	-0.40 ▼	-1.72	23,750	23,850	23,300	745,603	17,372,549,900
17/02/2020	23,750	0.10 ▲	0.42	23,700	23,850	23,600	271,684	6,452,495,000
15/02/2020	23,700	0.00 ■■	0.00	23,700	23,750	23,350	505,229	11,973,927,300
14/02/2020	23,700	0.00 ■■	0.00	23,700	23,750	23,350	505,229	11,973,927,300
13/02/2020	23,700	-0.10 ▼	-0.42	23,800	23,900	23,600	526,318	12,473,736,600
12/02/2020	23,800	0.20 ▲	0.84	23,600	24,150	23,450	958,194	22,805,017,200
11/02/2020	23,600	-0.80 ▼	-3.39	24,350	24,600	23,450	1,255,162	29,621,823,200
10/02/2020	24,350	0.00 ■■	0.00	24,350	24,650	23,950	479,483	11,675,411,050
09/02/2020	24,350	-0.80 ▼	-3.29	25,200	25,300	24,200	812,024	19,772,784,400
07/02/2020	24,350	-0.80 ▼	-3.29	25,200	25,300	24,200	812,024	19,772,784,400
06/02/2020	25,200	0.80 ▲	3.17	24,450	25,200	24,300	921,415	23,219,658,000
05/02/2020	24,450	-0.20 ▼	-0.82	24,600	25,000	24,200	693,855	16,964,754,750
04/02/2020	24,600	0.10 ▲	0.41	24,550	24,800	24,100	808,609	19,891,781,400
03/02/2020	24,550	0.40 ▲	1.63	24,100	24,800	22,700	1,207,918	29,654,386,900
02/02/2020	24,100	-1.20 ▼	-4.98	25,300	25,300	24,100	1,099,497	26,497,877,700
31/01/2020	24,100	-1.20 ▼	-4.98	25,300	25,300	24,100	1,099,497	26,497,877,700
30/01/2020	25,300	-1.00 ▼	-3.95	26,300	25,900	24,950	1,302,879	32,962,838,700
29/01/2020	26,300	0.40 ▲	1.52	25,850	26,400	25,850	891,990	23,459,337,000
28/01/2020	26,300	0.40 ▲	1.52	25,850	26,400	25,850	891,990	23,459,337,000
27/01/2020	26,300	0.40 ▲	1.52	25,850	26,400	25,850	891,990	23,459,337,000
26/01/2020	26,300	0.40 ▲	1.52	25,850	26,400	25,850	891,990	23,459,337,000
24/01/2020	26,300	0.40 ▲	1.52	25,850	26,400	25,850	891,990	23,459,337,000
23/01/2020	26,300	0.40 ▲	1.52	25,850	26,400	25,850	891,990	23,459,337,000
22/01/2020	26,300	0.40 ▲	1.52	25,850	26,400	25,850	891,990	23,459,337,000
21/01/2020	25,850	0.35 ▲	1.35	25,500	26,000	25,550	5,911,660	152,816,411,000
20/01/2020	25,500	0.50 ▲	1.96	25,000	25,500	24,700	5,711,790	145,650,645,000
17/01/2020	25,000	-0.30 ▼	-1.20	25,300	25,650	24,900	6,329,150	158,228,750,000
16/01/2020	25,300	0.15 ▲	0.59	25,150	25,350	24,950	6,855,030	173,432,259,000
15/01/2020	25,150	0.15 ▲	0.60	25,000	25,350	24,900	5,881,520	147,920,228,000
14/01/2020	24,350	0.10 ▲	0.41	24,250	24,400	24,200	1,417,460	34,515,151,000
13/01/2020	24,250	0.10 ▲	0.41	24,200	24,400	24,100	445,652	10,807,061,000
10/01/2020	24,200	0.20 ▲	0.83	24,000	24,550	24,050	1,000,618	24,214,955,600
09/01/2020	24,000	0.60 ▲	2.50	23,450	24,150	23,600	461,344	11,072,256,000
08/01/2020	23,450	-0.30 ▼	-1.28	23,700	23,650	23,150	642,113	15,057,549,850
07/01/2020	23,700	-0.30 ▼	-1.27	24,000	24,200	23,600	487,122	11,544,791,400
06/01/2020	24,000	-0.10 ▼	-0.42	24,150	24,250	23,850	537,106	12,890,544,000
03/01/2020	24,150	0.10 ▲	0.41	24,000	24,350	24,050	783,221	18,914,787,150
02/01/2020	24,000	0.50 ▲	2.08	23,500	24,000	23,350	423,223	10,157,352,000
31/12/2019	23,500	-0.10 ▼	-0.43	23,650	23,700	23,350	287,673	6,760,315,500
30/12/2019	23,650	0.10 ▲	0.42	23,550	23,850	23,500	293,798	6,948,322,700
28/12/2019	23,550	0.60 ▲	2.55	23,000	23,550	22,850	418,157	9,847,597,350
27/12/2019	23,550	0.60 ▲	2.55	23,000	23,550	22,850	418,157	9,847,597,350
26/12/2019	23,000	-0.10 ▼	-0.43	23,150	23,300	23,000	300,769	6,917,687,000
25/12/2019	23,150	-0.10 ▼	-0.43	23,200	23,400	23,150	237,875	5,506,806,250
24/12/2019	23,200	0.10 ▲	0.43	23,050	23,300	22,950	321,964	7,469,564,800
23/12/2019	23,050	0.10 ▲	0.43	23,000	23,500	22,950	400,910	9,240,975,500
21/12/2019	23,000	0.20 ▲	0.87	22,800	23,250	22,800	5,415,140	124,548,220,000
20/12/2019	23,000	0.20 ▲	0.87	22,800	23,250	22,800	5,415,140	124,548,220,000
19/12/2019	22,800	0.30 ▲	1.32	22,550	23,100	22,550	575,280	13,116,384,000
18/12/2019	22,550	-0.60 ▼	-2.66	23,150	23,150	22,500	758,670	17,108,008,500
17/12/2019	23,150	-0.60 ▼	-2.59	23,750	23,850	22,900	986,663	22,841,248,450
16/12/2019	23,750	-0.10 ▼	-0.42	23,800	23,900	23,550	512,041	12,160,973,750
14/12/2019	23,800	-0.40 ▼	-1.68	24,200	24,500	23,800	947,639	22,553,808,200
13/12/2019	23,800	-0.40 ▼	-1.68	24,200	24,500	23,800	947,639	22,553,808,200
12/12/2019	24,200	-0.20 ▼	-0.83	24,400	24,400	24,100	415,204	10,047,936,800
11/12/2019	24,400	0.00 ■■	0.00	24,400	24,400	23,900	540,283	13,182,905,200
10/12/2019	24,400	0.20 ▲	0.82	24,200	24,550	24,100	1,016,137	24,793,742,800
09/12/2019	24,200	0.30 ▲	1.24	23,850	24,450	23,850	790,214	19,123,178,800
07/12/2019	23,850	0.80 ▲	3.35	23,100	23,900	23,100	712,713	16,998,205,050
06/12/2019	23,850	0.80 ▲	3.35	23,100	23,900	23,100	712,713	16,998,205,050
05/12/2019	23,100	-0.30 ▼	-1.30	23,450	23,450	23,050	518,227	11,971,043,700
04/12/2019	23,450	0.00 ■■	0.00	23,450	23,600	23,350	491,370	11,522,626,500
03/12/2019	23,450	0.50 ▲	2.13	22,950	23,700	22,700	933,206	21,883,680,700
02/12/2019	22,950	0.10 ▲	0.44	22,850	23,200	22,850	9,096,550	208,765,822,500
29/11/2019	22,850	0.25 ▲	1.11	22,600	22,950	22,450	6,338,320	144,830,612,000
28/11/2019	22,600	0.00 ■■	0.00	22,600	22,700	22,450	3,754,940	84,861,644,000
27/11/2019	22,600	-0.05 ▼	-0.22	22,750	22,800	22,550	3,524,960	79,664,096,000
26/11/2019	22,650	0.40 ▲	1.80	22,350	22,800	22,350	5,487,610	124,294,366,500
25/11/2019	22,250	0.15 ▲	0.68	22,150	22,350	22,000	4,233,870	94,203,607,500
22/11/2019	22,100	0.10 ▲	0.45	22,200	22,350	22,000	5,765,620	127,420,202,000
21/11/2019	22,000	-0.40 ▼	-1.79	22,300	22,350	22,000	7,500,750	165,016,500,000
20/11/2019	22,400	-0.40 ▼	-1.75	22,800	22,800	22,250	6,959,150	155,884,960,000
19/11/2019	22,800	-0.10 ▼	-0.44	22,950	22,950	22,700	4,169,110	95,055,708,000
18/11/2019	22,900	0.25 ▲	1.10	22,700	23,000	22,700	3,835,760	87,838,904,000
15/11/2019	22,650	0.00 ■■	0.00	22,650	22,800	22,550	3,431,350	77,720,077,500
14/11/2019	22,650	0.00 ■■	0.00	22,650	22,850	22,500	5,526,590	125,177,263,500
13/11/2019	22,650	-0.35 ▼	-1.52	23,100	23,150	22,650	6,513,310	147,526,471,500
12/11/2019	23,000	0.20 ▲	0.88	22,750	23,100	22,550	6,553,550	150,731,650,000
11/11/2019	22,800	0.10 ▲	0.44	22,600	23,100	22,600	8,000,180	182,404,104,000
08/11/2019	22,700	0.00 ■■	0.00	22,700	22,800	22,500	5,281,950	119,900,265,000
07/11/2019	22,700	0.70 ▲	3.18	22,150	22,750	22,100	13,242,680	300,608,836,000
06/11/2019	22,000	0.10 ▲	0.46	22,000	22,150	21,950	4,525,660	99,564,520,000
05/11/2019	21,900	0.15 ▲	0.69	21,800	22,150	21,750	5,517,760	120,838,944,000
04/11/2019	21,750	-0.15 ▼	-0.68	22,100	22,200	21,700	6,038,610	131,339,767,500
01/11/2019	21,900	0.10 ▲	0.46	21,900	22,100	21,800	4,059,500	88,903,050,000
31/10/2019	21,800	-0.20 ▼	-0.91	22,000	22,050	21,700	5,768,030	125,743,054,000
30/10/2019	22,000	-0.20 ▼	-0.90	22,250	22,250	22,000	3,066,190	67,456,180,000
29/10/2019	22,200	0.00 ■■	0.00	22,200	22,450	22,100	5,344,070	118,638,354,000
28/10/2019	22,200	0.40 ▲	1.83	21,800	22,300	21,650	7,281,100	161,640,420,000
25/10/2019	21,800	-0.20 ▼	-0.91	22,000	22,000	21,750	2,378,380	51,848,684,000
24/10/2019	22,000	0.15 ▲	0.69	21,900	22,100	21,850	5,143,080	113,147,760,000
23/10/2019	21,850	0.25 ▲	1.16	21,600	22,100	21,600	6,895,670	150,670,389,500
22/10/2019	21,600	0.40 ▲	1.89	21,200	21,650	21,200	4,095,850	88,470,360,000
21/10/2019	21,200	-0.20 ▼	-0.93	21,400	21,450	21,200	3,170,430	67,213,116,000
18/10/2019	21,400	0.00 ■■	0.00	21,550	21,550	21,300	2,289,250	48,989,950,000
17/10/2019	21,400	0.10 ▲	0.47	21,300	21,650	21,300	4,831,150	103,386,610,000
16/10/2019	21,300	-0.05 ▼	-0.23	21,400	21,500	21,300	2,621,160	55,830,708,000
15/10/2019	21,350	-0.10 ▼	-0.47	21,500	21,700	21,350	3,612,960	77,136,696,000
14/10/2019	21,450	-0.05 ▼	-0.23	21,700	21,700	21,450	2,957,400	63,436,230,000
11/10/2019	21,500	0.00 ■■	0.00	21,600	21,700	21,400	4,148,140	89,185,010,000
10/10/2019	21,500	-0.40 ▼	-1.83	21,900	22,100	21,500	3,934,250	84,586,375,000
09/10/2019	21,900	0.00 ■■	0.00	21,900	21,900	21,700	3,081,260	67,479,594,000
08/10/2019	21,900	0.60 ▲	2.82	21,400	21,900	21,250	3,977,030	87,096,957,000
07/10/2019	21,300	-0.05 ▼	-0.23	21,350	21,500	21,200	3,320,870	70,734,531,000
04/10/2019	21,350	-0.20 ▼	-0.93	21,600	21,700	21,300	4,775,630	101,959,700,500
03/10/2019	21,550	-0.20 ▼	-0.92	21,700	21,700	21,450	4,558,270	98,230,718,500
02/10/2019	21,750	-0.15 ▼	-0.68	22,000	22,050	21,700	4,362,700	94,888,725,000
01/10/2019	21,900	-0.05 ▼	-0.23	21,950	22,200	21,850	4,063,670	88,994,373,000
30/09/2019	21,950	-0.20 ▼	-0.90	22,200	22,250	21,950	3,421,220	75,095,779,000
27/09/2019	22,150	-0.10 ▼	-0.45	22,250	22,450	22,150	3,189,980	70,658,057,000
26/09/2019	22,250	0.35 ▲	1.60	22,000	22,250	21,700	3,332,860	74,156,135,000
25/09/2019	21,900	-0.25 ▼	-1.13	22,100	22,100	21,750	3,962,320	86,774,808,000
24/09/2019	22,150	0.15 ▲	0.68	21,950	22,150	21,850	1,984,900	43,965,535,000
23/09/2019	22,000	-0.65 ▼	-2.87	22,600	22,600	22,000	5,357,440	117,863,680,000
20/09/2019	22,650	-0.30 ▼	-1.31	22,950	22,950	22,550	5,099,340	115,500,051,000
19/09/2019	22,950	-0.05 ▼	-0.22	23,000	23,050	22,700	3,407,530	78,202,813,500
18/09/2019	23,000	0.30 ▲	1.32	22,700	23,050	22,600	6,151,170	141,476,910,000
17/09/2019	22,700	0.05 ▲	0.22	22,650	22,700	22,400	3,597,090	81,653,943,000
16/09/2019	22,650	0.05 ▲	0.22	22,500	22,650	22,250	5,400,470	122,320,645,500
13/09/2019	22,600	0.05 ▲	0.22	22,500	22,650	22,400	4,664,730	105,422,898,000
12/09/2019	22,550	0.50 ▲	2.27	22,150	22,600	22,150	5,565,420	125,500,221,000
11/09/2019	22,050	0.75 ▲	3.52	21,300	22,050	21,250	4,701,010	103,657,270,500
10/09/2019	21,300	0.10 ▲	0.47	21,200	21,350	21,100	3,449,940	73,483,722,000
09/09/2019	21,200	-0.20 ▼	-0.93	21,800	21,550	21,200	3,551,180	75,285,016,000
06/09/2019	21,400	-0.30 ▼	-1.38	21,800	21,900	21,400	4,205,690	90,001,766,000
05/09/2019	21,700	0.10 ▲	0.46	21,650	21,950	21,600	2,479,020	53,794,734,000
04/09/2019	21,600	-0.05 ▼	-0.23	22,200	21,800	21,500	5,849,460	126,348,336,000
03/09/2019	21,650	-0.55 ▼	-2.48	22,200	22,300	21,650	5,373,060	116,326,749,000
30/08/2019	22,200	0.05 ▲	0.23	22,150	22,450	22,050	3,329,430	73,913,346,000
29/08/2019	22,150	-0.10 ▼	-0.45	22,250	22,250	22,000	4,942,140	109,468,401,000
28/08/2019	22,250	-0.15 ▼	-0.67	22,400	22,500	22,100	4,335,410	96,462,872,500
27/08/2019	22,400	-0.40 ▼	-1.75	23,000	23,050	22,400	8,995,460	201,498,304,000
26/08/2019	22,800	-0.60 ▼	-2.56	23,100	23,150	22,700	5,677,560	129,448,368,000
23/08/2019	23,400	0.35 ▲	1.52	23,250	23,450	23,100	5,386,570	126,045,738,000
22/08/2019	23,050	-0.15 ▼	-0.65	23,300	23,350	23,000	3,314,500	76,399,225,000
21/08/2019	23,200	0.30 ▲	1.31	22,900	23,250	22,800	4,819,580	111,814,256,000
20/08/2019	22,900	-0.15 ▼	-0.65	23,050	23,300	22,750	4,790,700	109,707,030,000
19/08/2019	23,050	0.00 ■■	0.00	23,000	23,300	22,950	2,540,900	58,567,745,000
16/08/2019	23,050	-0.20 ▼	-0.86	23,250	23,350	22,900	8,856,190	204,135,179,500
15/08/2019	23,250	-0.20 ▼	-0.85	23,000	23,250	22,800	6,880,640	159,974,880,000
14/08/2019	23,450	0.00 ■■	0.00	23,800	23,800	23,400	3,871,400	90,784,330,000
13/08/2019	23,450	-0.15 ▼	-0.64	23,300	23,900	23,300	6,419,220	150,530,709,000
12/08/2019	23,600	0.50 ▲	2.16	23,100	23,850	23,100	8,127,360	191,805,696,000
09/08/2019	23,100	-0.20 ▼	-0.86	23,400	23,500	23,000	3,683,200	85,081,920,000
08/08/2019	23,300	1.20 ▲	5.43	22,150	23,300	22,150	11,123,430	259,175,919,000
07/08/2019	22,100	0.35 ▲	1.61	21,550	22,150	21,800	3,485,020	77,018,942,000
06/08/2019	21,750	-0.40 ▼	-1.81	21,550	22,000	21,550	5,651,180	122,913,165,000
05/08/2019	22,150	-0.30 ▼	-1.34	22,350	22,500	22,000	6,163,970	136,531,935,500
02/08/2019	22,450	-0.15 ▼	-0.66	22,200	22,550	22,100	7,142,250	160,343,512,500
01/08/2019	22,600	0.05 ▲	0.22	22,500	22,750	22,250	5,949,030	134,448,078,000
31/07/2019	22,550	1.05 ▲	4.88	21,400	22,550	21,300	6,538,340	147,439,567,000
30/07/2019	21,500	-0.60 ▼	-2.71	22,100	22,200	21,500	6,111,110	131,388,865,000
29/07/2019	22,100	-0.45 ▼	-2.00	22,550	22,550	21,750	6,954,310	153,690,251,000
26/07/2019	22,550	0.15 ▲	0.67	22,600	23,050	22,450	9,789,570	220,754,803,500
25/07/2019	22,400	0.85 ▲	3.94	21,500	22,400	21,500	9,473,450	212,205,280,000
24/07/2019	21,550	-0.15 ▼	-0.69	21,700	21,800	21,400	3,697,610	79,683,495,500
23/07/2019	21,700	0.95 ▲	4.58	20,800	21,750	20,800	9,013,000	195,582,100,000
22/07/2019	20,750	0.15 ▲	0.73	20,600	21,200	20,300	6,886,080	142,886,160,000
19/07/2019	20,600	-0.35 ▼	-1.67	21,000	21,200	20,400	11,182,000	230,349,200,000
18/07/2019	20,950	-0.40 ▼	-1.87	21,350	21,400	20,850	8,482,000	177,697,900,000
17/07/2019	21,350	-0.25 ▼	-1.16	21,650	21,650	21,300	5,461,170	116,595,979,500
16/07/2019	21,600	0.15 ▲	0.70	21,600	21,650	21,450	3,475,800	75,077,280,000
15/07/2019	21,450	-0.45 ▼	-2.05	21,700	22,000	21,450	3,902,390	83,706,265,500
12/07/2019	21,900	0.35 ▲	1.62	21,700	22,000	21,650	3,366,890	73,734,891,000
11/07/2019	21,550	0.20 ▲	0.94	21,400	21,650	21,400	3,104,040	66,892,062,000
10/07/2019	21,350	0.00 ■■	0.00	21,400	21,750	21,300	3,745,990	79,976,886,500
09/07/2019	21,350	-0.40 ▼	-1.84	21,800	21,950	21,350	6,316,400	134,855,140,000
08/07/2019	21,750	-0.55 ▼	-2.47	22,200	22,300	21,700	7,429,100	161,582,925,000
05/07/2019	22,300	0.00 ■■	0.00	22,300	22,450	22,150	3,066,930	68,392,539,000
04/07/2019	22,300	0.15 ▲	0.68	22,600	22,500	22,000	5,056,190	112,753,037,000
03/07/2019	22,150	-0.45 ▼	-1.99	22,600	22,650	22,100	6,315,440	139,886,996,000
02/07/2019	22,600	-0.40 ▼	-1.74	22,600	23,000	22,550	4,776,600	107,951,160,000
01/07/2019	23,000	-0.50 ▼	-2.13	23,200	23,300	22,800	3,836,540	88,240,420,000
28/06/2019	23,500	0.95 ▲	4.21	23,500	23,500	22,450	3,923,340	92,198,490,000
27/06/2019	22,550	-0.35 ▼	-1.53	22,900	22,950	22,550	3,756,880	84,717,644,000
26/06/2019	22,900	-0.20 ▼	-0.87	23,050	23,250	22,900	1,906,040	43,648,316,000
25/06/2019	23,100	-0.25 ▼	-1.07	23,200	23,400	23,000	3,284,860	75,880,266,000
24/06/2019	23,350	-0.35 ▼	-1.48	23,800	24,050	23,300	3,089,270	72,134,454,500
21/06/2019	23,700	0.10 ▲	0.42	23,900	23,900	23,600	4,429,070	104,968,959,000
20/06/2019	23,600	-0.25 ▼	-1.05	24,100	24,100	23,600	4,370,160	103,135,776,000
19/06/2019	23,850	0.80 ▲	3.47	23,850	23,850	23,300	8,365,940	199,527,669,000
18/06/2019	23,050	0.60 ▲	2.67	22,450	23,100	22,450	5,058,220	116,591,971,000
17/06/2019	22,450	-0.50 ▼	-2.18	22,950	23,000	22,450	3,644,160	81,811,392,000
14/06/2019	22,950	-0.05 ▼	-0.22	23,000	23,050	22,950	2,068,100	47,462,895,000
13/06/2019	23,000	-0.10 ▼	-0.43	23,400	23,400	22,900	2,523,260	58,034,980,000
12/06/2019	23,100	0.10 ▲	0.43	22,900	23,250	22,850	3,132,550	72,361,905,000
11/06/2019	23,000	0.10 ▲	0.44	23,000	23,200	22,700	4,409,100	101,409,300,000
10/06/2019	22,900	-0.05 ▼	-0.22	23,250	23,400	22,850	6,567,230	150,389,567,000
07/06/2019	22,950	0.25 ▲	1.10	23,000	23,300	22,850	5,101,320	117,075,294,000
06/06/2019	22,700	-1.10 ▼	-4.62	23,900	23,900	22,350	7,082,600	160,775,020,000
05/06/2019	23,800	-0.50 ▼	-2.06	24,400	24,700	23,700	2,988,710	71,131,298,000
04/06/2019	24,300	-7.20 ▼	-22.86	24,600	24,800	24,050	3,337,800	81,108,540,000
03/06/2019	31,500	-0.60 ▼	-1.87	32,050	32,100	31,400	12,274,790	386,655,885,000
31/05/2019	32,100	0.10 ▲	0.31	32,000	32,200	32,000	3,394,280	108,956,388,000
30/05/2019	32,000	-0.50 ▼	-1.54	32,500	32,500	31,950	4,194,290	134,217,280,000
29/05/2019	32,500	0.45 ▲	1.40	32,300	32,500	32,050	1,660,260	53,958,450,000
28/05/2019	32,050	-0.15 ▼	-0.47	32,500	32,500	32,050	2,839,040	90,991,232,000
27/05/2019	32,200	0.05 ▲	0.16	32,100	32,350	32,100	1,699,260	54,716,172,000
24/05/2019	32,150	-0.60 ▼	-1.83	32,500	32,650	32,150	3,667,800	117,919,770,000
23/05/2019	32,750	-0.25 ▼	-0.76	33,000	33,050	32,650	2,533,270	82,964,592,500
22/05/2019	33,000	0.10 ▲	0.30	33,000	33,400	32,900	2,514,350	82,973,550,000
21/05/2019	32,900	0.10 ▲	0.30	32,950	33,200	32,800	2,147,580	70,655,382,000
20/05/2019	32,800	0.55 ▲	1.71	32,250	33,050	32,250	2,216,410	72,698,248,000
17/05/2019	32,250	-0.05 ▼	-0.15	32,300	32,400	32,200	1,491,570	48,103,132,500
16/05/2019	32,300	-0.10 ▼	-0.31	32,450	32,700	32,300	1,378,610	44,529,103,000
15/05/2019	32,400	0.00 ■■	0.00	32,400	32,700	32,300	2,537,170	82,204,308,000
14/05/2019	32,400	0.35 ▲	1.09	31,700	32,400	31,700	1,820,770	58,992,948,000
13/05/2019	32,050	-0.80 ▼	-2.44	32,950	32,950	32,000	3,810,530	122,127,486,500
10/05/2019	32,850	-0.05 ▼	-0.15	33,100	33,200	32,600	1,909,270	62,719,519,500
09/05/2019	32,900	-0.25 ▼	-0.75	33,050	33,250	32,600	2,112,430	69,498,947,000
08/05/2019	33,150	-0.35 ▼	-1.04	33,250	33,300	33,000	2,812,600	93,237,690,000
07/05/2019	33,500	0.05 ▲	0.15	33,800	33,800	33,400	2,820,070	94,472,345,000
06/05/2019	33,450	-0.70 ▼	-2.05	33,400	33,800	33,200	4,500,050	150,526,672,500
03/05/2019	34,150	0.15 ▲	0.44	34,000	34,400	33,700	3,495,970	119,387,375,500
02/05/2019	34,000	0.40 ▲	1.19	33,700	34,000	33,300	3,807,620	129,459,080,000
26/04/2019	33,600	0.50 ▲	1.51	33,200	33,800	33,100	2,820,780	94,778,208,000
25/04/2019	33,100	-0.25 ▼	-0.75	33,500	33,650	33,000	4,094,750	135,536,225,000
24/04/2019	33,350	1.45 ▲	4.55	32,000	33,350	31,900	5,801,340	193,474,689,000
23/04/2019	31,900	0.05 ▲	0.16	32,000	32,000	31,850	1,685,950	53,781,805,000
22/04/2019	31,850	0.25 ▲	0.79	31,350	32,100	31,350	1,823,920	58,091,852,000
19/04/2019	31,600	0.30 ▲	0.96	31,350	31,700	31,350	1,213,930	38,360,188,000
18/04/2019	31,300	-0.30 ▼	-0.95	31,400	31,550	31,300	2,388,910	74,772,883,000
17/04/2019	31,600	-0.15 ▼	-0.47	31,750	31,850	31,500	1,860,340	58,786,744,000
16/04/2019	31,750	-0.30 ▼	-0.94	31,900	32,000	31,550	1,546,470	49,100,422,500
12/04/2019	32,050	0.10 ▲	0.31	31,950	32,050	31,850	1,576,930	50,540,606,500
11/04/2019	31,950	0.00 ■■	0.00	32,000	32,050	31,850	1,516,930	48,465,913,500
10/04/2019	31,950	-0.15 ▼	-0.47	32,000	32,050	31,650	2,207,380	70,525,791,000
09/04/2019	32,100	-0.30 ▼	-0.93	32,450	32,500	32,000	2,884,050	92,578,005,000
08/04/2019	32,400	-0.10 ▼	-0.31	32,500	32,650	32,300	1,380,890	44,740,836,000
05/04/2019	32,500	0.10 ▲	0.31	32,400	32,650	32,250	1,836,710	59,693,075,000
04/04/2019	32,400	0.30 ▲	0.93	32,150	32,400	32,000	2,765,210	89,592,804,000
03/04/2019	32,100	0.00 ■■	0.00	32,000	32,150	31,900	3,775,800	121,203,180,000
02/04/2019	32,100	0.15 ▲	0.47	32,200	32,250	31,950	1,796,860	57,679,206,000
01/04/2019	31,950	-0.25 ▼	-0.78	32,050	32,200	31,900	3,670,350	117,267,682,500
29/03/2019	32,200	-0.25 ▼	-0.77	32,550	32,700	31,900	6,534,270	210,403,494,000
28/03/2019	32,450	0.10 ▲	0.31	32,150	32,450	32,100	2,513,150	81,551,717,500
27/03/2019	32,350	0.75 ▲	2.37	31,900	32,350	31,650	2,539,450	82,151,207,500
26/03/2019	31,600	0.20 ▲	0.64	31,600	31,750	31,300	3,515,960	111,104,336,000
25/03/2019	31,400	-0.55 ▼	-1.72	31,100	31,650	31,100	3,736,290	117,319,506,000
22/03/2019	31,950	-0.05 ▼	-0.16	32,100	32,200	31,850	4,192,750	133,958,362,500
21/03/2019	32,000	-0.30 ▼	-0.93	32,300	32,450	31,950	2,737,980	87,615,360,000
20/03/2019	32,300	0.40 ▲	1.25	31,500	32,600	31,500	5,625,190	181,693,637,000
19/03/2019	31,900	0.05 ▲	0.16	31,800	31,950	31,100	7,385,900	235,610,210,000
18/03/2019	31,850	-0.05 ▼	-0.16	31,500	32,400	30,550	10,578,940	336,939,239,000
15/03/2019	31,900	-2.30 ▼	-6.73	33,000	33,100	31,850	17,029,640	543,245,516,000
14/03/2019	34,200	-0.15 ▼	-0.44	34,350	34,650	33,900	4,482,230	153,292,266,000
13/03/2019	34,350	0.50 ▲	1.48	34,000	34,350	33,900	3,200,950	109,952,632,500
12/03/2019	33,850	0.05 ▲	0.15	34,100	34,150	33,700	5,262,570	178,137,994,500
11/03/2019	33,800	-0.15 ▼	-0.44	34,200	34,200	33,600	4,858,680	164,223,384,000
08/03/2019	33,950	-0.15 ▼	-0.44	33,500	34,300	33,400	4,654,840	158,031,818,000
07/03/2019	34,100	-0.90 ▼	-2.57	35,000	35,050	34,100	4,555,440	155,340,504,000
06/03/2019	35,000	-0.05 ▼	-0.14	35,000	35,200	34,400	3,373,240	118,063,400,000
05/03/2019	35,050	-0.30 ▼	-0.85	35,100	35,600	34,950	5,704,900	199,956,745,000
04/03/2019	35,350	1.10 ▲	3.21	34,750	35,350	34,700	5,020,420	177,471,847,000
01/03/2019	34,250	0.65 ▲	1.93	33,600	34,250	33,600	4,610,790	157,919,557,500
28/02/2019	33,600	-0.80 ▼	-2.33	34,550	34,600	33,600	6,952,800	233,614,080,000
27/02/2019	34,400	-0.10 ▼	-0.29	34,950	34,950	34,150	4,999,180	171,971,792,000
26/02/2019	34,500	-0.30 ▼	-0.86	34,800	35,400	34,250	7,383,610	254,734,545,000
25/02/2019	34,800	0.90 ▲	2.65	34,450	35,550	34,200	11,781,980	410,012,904,000
22/02/2019	33,900	1.20 ▲	3.67	32,650	33,950	32,550	8,269,150	280,324,185,000
21/02/2019	32,700	0.50 ▲	1.55	32,300	32,700	31,900	6,010,110	196,530,597,000
20/02/2019	32,200	0.50 ▲	1.58	31,700	32,300	31,650	5,878,290	189,280,938,000
19/02/2019	31,700	-0.45 ▼	-1.40	32,450	32,500	31,650	5,904,440	187,170,748,000
18/02/2019	32,150	0.55 ▲	1.74	32,100	32,550	31,950	6,374,370	204,935,995,500
15/02/2019	31,600	0.60 ▲	1.94	31,000	32,500	30,800	9,326,200	294,707,920,000
14/02/2019	31,000	0.10 ▲	0.32	30,900	31,300	30,800	6,455,840	200,131,040,000
13/02/2019	30,900	1.40 ▲	4.75	29,500	31,100	29,500	11,079,510	342,356,859,000
12/02/2019	29,500	0.60 ▲	2.08	28,900	29,850	28,750	7,952,400	234,595,800,000
11/02/2019	28,900	1.60 ▲	5.86	27,650	28,900	27,600	2,836,470	81,973,983,000
01/02/2019	27,300	-0.40 ▼	-1.44	27,850	28,200	27,000	7,100,180	193,834,914,000
31/01/2019	27,700	-1.30 ▼	-4.48	29,000	29,150	27,600	7,171,640	198,654,428,000
30/01/2019	29,000	-0.70 ▼	-2.36	29,600	29,600	28,850	6,765,640	196,203,560,000
29/01/2019	29,700	-0.05 ▼	-0.17	29,850	29,850	29,500	1,814,550	53,892,135,000
28/01/2019	29,750	0.05 ▲	0.17	29,800	29,800	29,600	1,711,540	50,918,315,000
25/01/2019	29,700	-0.15 ▼	-0.50	30,000	30,100	29,550	1,609,890	47,813,733,000
24/01/2019	29,850	-0.20 ▼	-0.67	30,100	30,400	29,850	2,387,030	71,252,845,500
23/01/2019	30,050	0.55 ▲	1.86	29,400	30,400	29,350	3,788,700	113,850,435,000
22/01/2019	29,500	-0.05 ▼	-0.17	29,700	29,850	29,450	1,665,310	49,126,645,000
21/01/2019	29,550	0.35 ▲	1.20	29,300	29,750	29,200	1,917,140	56,651,487,000
18/01/2019	29,200	0.30 ▲	1.04	29,300	29,450	29,150	2,120,620	61,922,104,000
17/01/2019	28,900	-0.55 ▼	-1.87	29,450	29,450	28,900	1,957,850	56,581,865,000
16/01/2019	29,450	0.15 ▲	0.51	29,400	29,650	29,150	2,981,480	87,804,586,000
15/01/2019	29,300	0.00 ■■	0.00	29,300	29,600	29,150	2,640,430	77,364,599,000
14/01/2019	29,300	-0.05 ▼	-0.17	29,400	29,450	28,850	3,226,780	94,544,654,000
11/01/2019	29,350	-0.45 ▼	-1.51	29,800	29,900	29,350	2,659,370	78,052,509,500
10/01/2019	29,800	0.30 ▲	1.02	29,600	30,100	29,500	1,783,870	53,159,326,000
09/01/2019	29,500	0.65 ▲	2.25	29,000	29,800	29,000	1,876,020	55,342,590,000
08/01/2019	28,850	-0.50 ▼	-1.70	29,400	29,500	28,700	3,150,620	90,895,387,000
07/01/2019	29,350	-0.35 ▼	-1.18	30,300	30,350	29,150	2,488,920	73,049,802,000
04/01/2019	29,700	0.20 ▲	0.68	29,400	30,000	28,700	5,841,290	173,486,313,000
03/01/2019	29,500	-1.30 ▼	-4.22	30,750	30,900	29,500	6,877,510	202,886,545,000
02/01/2019	30,800	-0.15 ▼	-0.48	30,900	31,450	30,800	4,196,210	129,243,268,000
28/12/2018	30,950	0.00 ■■	0.00	30,800	30,950	30,500	7,473,800	231,314,110,000
27/12/2018	30,950	0.65 ▲	2.15	30,850	31,100	30,300	4,873,610	150,838,229,500
26/12/2018	30,300	-0.10 ▼	-0.33	30,400	30,400	29,750	3,827,010	115,958,403,000
25/12/2018	30,400	-0.10 ▼	-0.33	29,650	30,400	28,950	4,800,740	145,942,496,000
24/12/2018	30,500	0.55 ▲	1.84	29,950	30,500	29,950	3,262,070	99,493,135,000
21/12/2018	29,950	0.00 ■■	0.00	29,300	30,000	29,300	4,460,780	133,600,361,000
20/12/2018	29,950	0.25 ▲	0.84	29,600	30,150	29,300	6,098,080	182,637,496,000
19/12/2018	29,700	-1.40 ▼	-4.50	31,100	31,400	29,000	10,969,390	325,790,883,000
18/12/2018	31,100	-1.30 ▼	-4.01	31,700	32,050	30,650	8,158,460	253,728,106,000
17/12/2018	32,400	-1.10 ▼	-3.28	33,500	33,500	32,400	4,480,980	145,183,752,000
14/12/2018	33,500	-0.50 ▼	-1.47	33,950	33,950	33,400	3,865,790	129,503,965,000
13/12/2018	34,000	0.40 ▲	1.19	33,850	34,100	33,700	5,480,330	186,331,220,000
12/12/2018	33,600	0.15 ▲	0.45	33,500	33,750	33,000	3,581,530	120,339,408,000
11/12/2018	33,450	-0.30 ▼	-0.89	33,600	33,950	32,800	6,978,590	233,433,835,500
10/12/2018	33,750	-0.90 ▼	-2.60	34,500	34,600	33,650	5,397,970	182,181,487,500
07/12/2018	34,650	0.05 ▲	0.14	34,900	35,000	34,550	3,363,510	116,545,621,500
06/12/2018	34,600	-0.70 ▼	-1.98	35,100	35,400	34,500	4,632,240	160,275,504,000
05/12/2018	35,300	0.70 ▲	2.02	34,350	35,500	34,250	8,092,180	285,653,954,000
04/12/2018	34,600	-0.20 ▼	-0.57	35,000	35,200	34,250	4,310,860	149,155,756,000
03/12/2018	34,800	1.60 ▲	4.82	34,000	35,000	34,000	3,769,340	131,173,032,000
30/11/2018	33,200	-1.00 ▼	-2.92	34,000	34,000	33,200	7,469,210	247,977,772,000
29/11/2018	34,200	-1.00 ▼	-2.84	35,400	35,650	34,200	4,059,480	138,834,216,000
28/11/2018	35,200	-0.40 ▼	-1.12	35,700	35,850	34,950	4,090,120	143,972,224,000
27/11/2018	35,600	0.00 ■■	0.00	35,800	36,200	35,600	1,896,260	67,506,856,000
26/11/2018	35,600	0.05 ▲	0.14	35,600	36,200	35,550	2,477,200	88,188,320,000
23/11/2018	35,550	-0.25 ▼	-0.70	35,800	36,000	35,500	2,056,060	73,092,933,000
22/11/2018	35,800	-0.70 ▼	-1.92	36,600	36,750	35,800	2,743,490	98,216,942,000
21/11/2018	36,500	0.00 ■■	0.00	36,050	36,800	36,000	3,805,730	138,909,145,000
20/11/2018	36,500	1.05 ▲	2.96	35,600	36,650	35,400	5,710,000	208,415,000,000
19/11/2018	35,450	0.25 ▲	0.71	35,500	35,800	35,150	1,664,620	59,010,779,000
16/11/2018	35,200	0.20 ▲	0.57	35,500	35,700	35,050	2,321,900	81,730,880,000
15/11/2018	35,000	-0.80 ▼	-2.23	35,500	35,950	34,750	6,829,060	239,017,100,000
14/11/2018	35,800	-1.10 ▼	-2.98	36,850	36,850	35,250	8,274,360	296,222,088,000
13/11/2018	36,900	-0.65 ▼	-1.73	37,000	37,300	36,800	5,403,540	199,390,626,000
12/11/2018	37,550	-0.05 ▼	-0.13	37,600	37,750	37,150	2,803,560	105,273,678,000
09/11/2018	37,600	-1.30 ▼	-3.34	38,600	38,850	37,600	5,710,610	214,718,936,000
08/11/2018	38,900	-0.25 ▼	-0.64	39,850	39,850	38,900	2,801,350	108,972,515,000
07/11/2018	39,150	-0.45 ▼	-1.14	39,600	39,800	39,150	2,813,620	110,153,223,000
06/11/2018	39,600	-0.40 ▼	-1.00	40,100	40,150	39,600	1,700,170	67,326,732,000
05/11/2018	40,000	0.00 ■■	0.00	39,600	40,000	39,500	2,233,570	89,342,800,000
02/11/2018	40,000	0.40 ▲	1.01	40,000	40,150	39,800	3,595,700	143,828,000,000
01/11/2018	39,600	-0.65 ▼	-1.61	39,900	39,950	39,400	2,241,010	88,743,996,000
31/10/2018	40,250	1.55 ▲	4.01	39,100	40,250	39,050	4,239,400	170,635,850,000
30/10/2018	38,700	-0.15 ▼	-0.39	38,600	39,350	38,600	2,685,010	103,909,887,000
29/10/2018	38,850	-0.05 ▼	-0.13	38,650	38,900	38,600	4,460,930	173,307,130,500
26/10/2018	38,900	-0.10 ▼	-0.26	39,300	39,600	38,900	5,147,210	200,226,469,000
25/10/2018	39,000	-0.20 ▼	-0.51	38,000	39,150	37,850	7,241,940	282,435,660,000
24/10/2018	39,200	-0.30 ▼	-0.76	39,200	39,900	39,200	5,213,790	204,380,568,000
23/10/2018	39,500	-0.60 ▼	-1.50	39,950	39,950	38,900	10,012,340	395,487,430,000
22/10/2018	40,100	-0.65 ▼	-1.60	40,800	40,950	40,100	2,565,350	102,870,535,000
19/10/2018	40,750	-0.25 ▼	-0.61	40,700	41,050	40,400	4,992,750	203,454,562,500
18/10/2018	41,000	0.00 ■■	0.00	41,000	41,150	40,700	4,084,530	167,465,730,000
17/10/2018	41,000	0.25 ▲	0.61	41,200	41,250	40,850	5,125,430	210,142,630,000
16/10/2018	40,750	0.40 ▲	0.99	40,350	40,750	40,350	2,908,510	118,521,782,500
15/10/2018	40,350	-0.45 ▼	-1.10	40,700	40,700	40,200	4,218,380	170,211,633,000
12/10/2018	40,800	0.90 ▲	2.26	39,400	40,800	39,400	6,596,990	269,157,192,000
11/10/2018	39,900	-1.50 ▼	-3.62	40,100	40,600	39,300	15,991,110	638,045,289,000
10/10/2018	41,400	0.40 ▲	0.98	41,100	41,750	40,950	6,742,900	279,156,060,000
09/10/2018	41,000	-0.20 ▼	-0.49	41,500	41,500	41,000	3,708,340	152,041,940,000
08/10/2018	41,200	-0.25 ▼	-0.60	41,200	41,450	41,050	3,740,940	154,126,728,000
05/10/2018	41,450	0.05 ▲	0.12	41,400	41,900	41,200	6,048,270	250,700,791,500
04/10/2018	41,400	0.10 ▲	0.24	41,200	41,400	40,900	11,906,470	492,927,858,000
03/10/2018	41,300	0.00 ■■	0.00	41,000	41,600	41,000	4,992,960	206,209,248,000
02/10/2018	41,300	-1.10 ▼	-2.59	41,750	42,050	41,150	10,602,070	437,865,491,000
01/10/2018	42,400	0.10 ▲	0.24	42,300	42,950	42,050	6,816,120	289,003,488,000
28/09/2018	42,300	0.75 ▲	1.81	41,600	42,350	41,500	9,618,060	406,843,938,000
27/09/2018	41,550	0.55 ▲	1.34	41,200	41,600	41,100	5,592,570	232,371,283,500
26/09/2018	41,000	-0.25 ▼	-0.61	41,250	41,450	41,000	5,014,340	205,587,940,000
25/09/2018	41,250	-0.05 ▼	-0.12	41,000	41,400	40,850	4,476,220	184,644,075,000
24/09/2018	41,300	0.00 ■■	0.00	41,700	41,700	41,100	4,430,010	182,959,413,000
21/09/2018	41,300	0.40 ▲	0.98	41,000	41,400	40,650	14,273,500	589,495,550,000
20/09/2018	40,900	1.25 ▲	3.15	39,900	40,900	39,700	9,974,190	407,944,371,000
19/09/2018	39,650	0.20 ▲	0.51	39,800	39,900	39,600	4,490,210	178,036,826,500
18/09/2018	39,450	0.00 ■■	0.00	39,200	39,450	38,800	7,281,960	287,273,322,000
17/09/2018	39,450	-0.05 ▼	-0.13	39,300	39,650	39,150	2,372,700	93,603,015,000
14/09/2018	39,500	-0.25 ▼	-0.63	39,800	40,050	39,500	4,652,530	183,774,935,000
13/09/2018	39,750	0.25 ▲	0.63	39,700	40,250	39,500	4,751,230	188,861,392,500
12/09/2018	39,500	-0.50 ▼	-1.25	40,100	40,250	39,500	5,608,340	221,529,430,000
11/09/2018	40,000	0.80 ▲	2.04	39,050	40,200	39,050	6,918,510	276,740,400,000
10/09/2018	39,200	-0.50 ▼	-1.26	39,650	39,800	39,200	2,575,640	100,965,088,000
07/09/2018	39,700	1.05 ▲	2.72	38,600	39,800	38,600	5,407,420	214,674,574,000
06/09/2018	38,650	0.05 ▲	0.13	38,600	39,200	38,500	4,485,480	173,363,802,000
05/09/2018	38,600	-0.40 ▼	-1.03	38,800	39,250	38,500	4,632,970	178,832,642,000
04/09/2018	39,000	-0.95 ▼	-2.38	39,700	39,900	39,000	4,474,530	174,506,670,000
31/08/2018	39,950	0.30 ▲	0.76	39,800	40,350	39,600	6,134,410	245,069,679,500
30/08/2018	39,650	0.05 ▲	0.13	39,600	39,800	39,150	6,445,830	255,577,159,500
29/08/2018	39,600	-0.30 ▼	-0.75	40,000	40,650	39,600	6,878,210	272,377,116,000
28/08/2018	39,900	0.95 ▲	2.44	39,000	40,200	39,000	11,013,110	439,423,089,000
27/08/2018	38,950	0.60 ▲	1.56	38,600	39,300	38,500	5,469,600	213,040,920,000
24/08/2018	38,350	0.25 ▲	0.66	38,000	38,400	37,800	5,677,060	217,715,251,000
23/08/2018	38,100	0.10 ▲	0.26	37,900	38,350	37,900	3,848,180	146,615,658,000
22/08/2018	38,000	0.50 ▲	1.33	37,600	38,400	37,450	6,056,930	230,163,340,000
21/08/2018	37,500	0.25 ▲	0.67	37,100	37,500	37,050	3,423,060	128,364,750,000
20/08/2018	37,250	-0.45 ▼	-1.19	37,700	37,700	37,150	3,542,590	131,961,477,500
17/08/2018	37,700	0.20 ▲	0.53	37,900	38,200	37,450	3,745,240	141,195,548,000
16/08/2018	37,500	0.00 ■■	0.00	37,000	37,700	36,950	6,993,170	262,243,875,000
15/08/2018	37,500	-1.00 ▼	-2.60	38,500	38,750	37,300	4,685,310	175,699,125,000
14/08/2018	38,500	0.20 ▲	0.52	38,500	38,900	38,250	5,313,160	204,556,660,000
13/08/2018	38,300	1.30 ▲	3.51	36,900	38,350	36,700	11,400,140	436,625,362,000
10/08/2018	37,000	0.45 ▲	1.23	36,450	37,100	36,450	4,206,330	155,634,210,000
09/08/2018	36,550	-0.15 ▼	-0.41	36,900	37,200	36,500	4,586,550	167,638,402,500
08/08/2018	36,700	0.55 ▲	1.52	36,200	36,850	36,100	3,433,350	126,003,945,000
07/08/2018	36,150	0.00 ■■	0.00	36,150	36,150	35,800	4,866,190	175,912,768,500
06/08/2018	36,150	-0.15 ▼	-0.41	36,350	36,350	35,600	4,646,830	167,982,904,500
03/08/2018	36,300	-0.95 ▼	-2.55	37,500	37,550	36,300	5,949,600	215,970,480,000
02/08/2018	37,250	-0.35 ▼	-0.93	37,500	37,500	36,500	6,073,010	226,219,622,500
01/08/2018	37,600	0.25 ▲	0.67	37,400	38,150	37,300	6,858,830	257,892,008,000
31/07/2018	37,350	0.30 ▲	0.81	36,900	37,650	36,550	5,772,660	215,608,851,000
30/07/2018	37,050	-0.25 ▼	-0.67	37,600	37,800	36,900	6,039,970	223,780,888,500
27/07/2018	37,300	0.80 ▲	2.19	36,750	37,350	36,350	4,810,640	179,436,872,000
26/07/2018	36,500	1.00 ▲	2.82	35,500	36,500	35,400	8,216,850	299,915,025,000
25/07/2018	35,500	0.10 ▲	0.28	35,400	35,800	35,200	5,722,050	203,132,775,000
24/07/2018	35,400	-1.55 ▼	-4.19	36,900	36,950	35,100	12,245,700	433,497,780,000
23/07/2018	36,950	0.25 ▲	0.68	37,100	37,600	36,600	5,595,420	206,750,769,000
20/07/2018	36,700	-0.50 ▼	-1.34	36,800	37,000	36,250	4,976,130	182,623,971,000
19/07/2018	37,200	0.00 ■■	0.00	37,450	37,750	37,100	3,514,150	130,726,380,000
18/07/2018	37,200	1.10 ▲	3.05	36,300	37,350	36,100	6,330,670	235,500,924,000
17/07/2018	36,100	0.60 ▲	1.69	35,000	36,150	35,000	3,378,710	121,971,431,000
16/07/2018	35,500	-0.10 ▼	-0.28	36,100	36,250	35,350	3,329,260	118,188,730,000
13/07/2018	35,600	1.85 ▲	5.48	34,200	35,650	34,050	4,729,750	168,379,100,000
12/07/2018	33,750	-0.65 ▼	-1.89	33,300	34,150	33,200	3,327,390	112,299,412,500
11/07/2018	34,400	-1.10 ▼	-3.10	34,900	35,400	33,800	7,028,880	241,793,472,000
10/07/2018	35,500	-0.20 ▼	-0.56	35,500	36,100	35,500	3,023,470	107,333,185,000
09/07/2018	35,700	-1.10 ▼	-2.99	37,500	37,500	35,400	3,847,250	137,346,825,000
06/07/2018	36,800	0.70 ▲	1.94	36,050	37,800	35,200	5,279,160	194,273,088,000
05/07/2018	36,100	-1.00 ▼	-2.70	37,100	37,500	35,800	4,246,120	153,284,932,000
04/07/2018	37,100	0.80 ▲	2.20	36,800	37,450	36,200	3,769,000	139,829,900,000
03/07/2018	36,300	-2.10 ▼	-5.47	38,400	38,800	36,300	5,823,250	211,383,975,000
02/07/2018	38,400	0.00 ■■	0.00	38,000	38,500	37,000	6,223,040	238,964,736,000
29/06/2018	38,400	-0.45 ▼	-1.16	38,800	39,200	37,950	5,171,070	198,569,088,000
28/06/2018	38,850	-0.65 ▼	-1.65	38,800	39,800	38,600	4,260,340	165,514,209,000
27/06/2018	39,500	-1.60 ▼	-3.89	40,900	41,150	39,500	3,374,170	133,279,715,000
26/06/2018	41,100	-0.40 ▼	-0.96	40,600	41,150	40,000	2,672,780	109,851,258,000
25/06/2018	41,500	0.55 ▲	1.34	42,000	42,150	41,050	3,464,240	143,765,960,000
22/06/2018	40,950	1.70 ▲	4.33	39,000	40,950	38,800	7,178,290	293,950,975,500
21/06/2018	39,250	-0.75 ▼	-1.88	39,950	39,950	39,000	3,879,280	152,261,740,000
20/06/2018	40,000	1.65 ▲	4.30	39,000	40,000	37,800	5,767,930	230,717,200,000
19/06/2018	38,350	-1.85 ▼	-4.60	38,800	39,500	37,500	13,163,240	504,810,254,000
18/06/2018	40,200	-2.80 ▼	-6.51	42,700	42,700	40,200	7,388,100	297,001,620,000
15/06/2018	43,000	0.40 ▲	0.94	42,500	43,000	41,800	4,820,810	207,294,830,000
14/06/2018	42,600	-0.80 ▼	-1.84	43,800	44,450	42,550	6,574,380	280,068,588,000
13/06/2018	43,400	0.90 ▲	2.12	42,400	43,600	42,300	3,666,430	159,123,062,000
12/06/2018	42,500	-0.80 ▼	-1.85	44,300	44,300	41,700	10,591,380	450,133,650,000
11/06/2018	60,600	-0.70 ▼	-1.14	61,000	61,700	60,500	8,041,000	487,284,600,000
08/06/2018	61,300	-0.60 ▼	-0.97	62,000	62,000	61,200	3,600,330	220,700,229,000
07/06/2018	61,900	1.10 ▲	1.81	61,000	62,400	60,800	5,446,810	337,157,539,000
06/06/2018	60,800	1.80 ▲	3.05	59,200	61,000	58,500	6,063,330	368,650,464,000
05/06/2018	59,000	-1.00 ▼	-1.67	60,000	60,200	58,500	6,122,250	361,212,750,000
04/06/2018	60,000	3.00 ▲	5.26	57,900	60,000	57,300	5,646,190	338,771,400,000
01/06/2018	57,000	0.90 ▲	1.60	56,500	57,400	56,100	6,643,770	378,694,890,000
31/05/2018	56,100	3.30 ▲	6.25	52,900	56,100	52,800	9,232,180	517,925,298,000
30/05/2018	52,800	0.80 ▲	1.54	52,100	53,400	50,900	6,303,310	332,814,768,000
29/05/2018	52,000	3.30 ▲	6.78	48,700	52,100	48,700	4,982,880	259,109,760,000
28/05/2018	48,700	-3.40 ▼	-6.53	50,600	52,000	48,700	5,307,490	258,474,763,000
25/05/2018	52,100	-0.30 ▼	-0.57	52,400	53,300	51,800	5,347,460	278,602,666,000
24/05/2018	52,400	0.70 ▲	1.35	52,000	52,400	51,600	3,650,040	191,262,096,000
23/05/2018	51,700	1.20 ▲	2.38	50,300	52,000	50,300	3,291,430	170,166,931,000
22/05/2018	50,500	-2.70 ▼	-5.08	52,900	53,000	50,500	6,301,030	318,202,015,000
21/05/2018	53,200	-0.70 ▼	-1.30	54,500	54,600	53,200	2,366,300	125,887,160,000
18/05/2018	53,900	0.90 ▲	1.70	53,200	53,900	52,500	3,743,020	201,748,778,000
17/05/2018	53,000	-1.00 ▼	-1.85	54,000	54,200	52,800	4,117,510	218,228,030,000
16/05/2018	54,000	-1.40 ▼	-2.53	55,100	56,200	53,900	3,144,190	169,786,260,000
15/05/2018	55,400	-0.40 ▼	-0.72	55,900	56,200	55,200	2,482,800	137,547,120,000
14/05/2018	55,800	0.10 ▲	0.18	56,100	56,300	55,000	2,798,580	156,160,764,000
11/05/2018	55,700	0.50 ▲	0.91	54,600	55,800	54,500	2,728,770	151,992,489,000
10/05/2018	55,200	-1.80 ▼	-3.16	56,700	56,900	55,000	2,628,190	145,076,088,000
09/05/2018	57,000	0.00 ■■	0.00	56,800	57,500	56,100	2,016,460	114,938,220,000
08/05/2018	57,000	1.00 ▲	1.79	55,900	57,900	55,200	4,689,060	267,276,420,000
07/05/2018	56,000	2.00 ▲	3.70	54,400	56,000	53,900	3,773,870	211,336,720,000
04/05/2018	54,000	-0.30 ▼	-0.55	54,800	55,300	53,900	2,599,490	140,372,460,000
03/05/2018	54,300	-0.10 ▼	-0.18	54,300	54,500	53,400	5,325,700	289,185,510,000
02/05/2018	54,400	0.60 ▲	1.12	54,400	55,400	53,300	4,197,690	228,354,336,000
27/04/2018	53,800	0.30 ▲	0.56	53,500	54,000	51,800	5,135,100	276,268,380,000
26/04/2018	53,500	-2.50 ▼	-4.46	56,000	56,800	53,100	4,650,560	248,804,960,000
24/04/2018	56,000	0.40 ▲	0.72	55,500	56,900	55,000	3,808,590	213,281,040,000
23/04/2018	55,600	-3.20 ▼	-5.44	58,900	58,900	55,500	2,822,400	156,925,440,000
20/04/2018	58,800	1.80 ▲	3.16	57,000	58,800	56,200	3,297,740	193,907,112,000
19/04/2018	57,000	-2.00 ▼	-3.39	58,600	59,100	57,000	5,118,490	291,753,930,000
18/04/2018	59,000	-0.70 ▼	-1.17	59,900	60,200	59,000	2,757,790	162,709,610,000
17/04/2018	59,700	-0.40 ▼	-0.67	60,400	60,400	59,000	3,369,400	201,153,180,000
16/04/2018	60,100	-1.10 ▼	-1.80	60,500	61,000	60,100	2,178,130	130,905,613,000
13/04/2018	61,200	-0.50 ▼	-0.81	62,000	62,100	60,900	3,273,780	200,355,336,000
12/04/2018	61,700	1.20 ▲	1.98	60,200	61,900	59,900	4,513,010	278,452,717,000
11/04/2018	60,500	-0.30 ▼	-0.49	61,000	62,000	60,400	7,191,440	435,082,120,000
10/04/2018	60,800	0.00 ■■	0.00	60,800	61,100	60,100	4,651,830	282,831,264,000
09/04/2018	60,800	0.40 ▲	0.66	60,600	61,200	60,000	4,479,210	272,335,968,000
06/04/2018	60,400	1.60 ▲	2.72	58,700	60,400	58,500	4,899,110	295,906,244,000
05/04/2018	58,800	-0.20 ▼	-0.34	59,300	59,400	58,600	2,089,950	122,889,060,000
04/04/2018	59,000	0.50 ▲	0.85	59,000	59,300	58,500	2,908,600	171,607,400,000
03/04/2018	58,500	-0.50 ▼	-0.85	59,000	59,500	57,500	6,349,810	371,463,885,000
02/04/2018	59,000	-1.40 ▼	-2.32	60,500	60,600	59,000	6,093,790	359,533,610,000
30/03/2018	60,400	-0.40 ▼	-0.66	61,200	61,300	60,100	2,577,560	155,684,624,000
29/03/2018	60,800	0.90 ▲	1.50	60,000	61,200	59,800	3,683,450	223,953,760,000
28/03/2018	59,900	0.50 ▲	0.84	59,400	60,200	58,800	2,410,560	144,392,544,000
27/03/2018	59,400	0.50 ▲	0.85	58,600	59,900	58,600	5,798,310	344,419,614,000
26/03/2018	58,900	-2.50 ▼	-4.07	60,700	61,300	58,500	11,065,710	651,770,319,000
23/03/2018	61,400	-1.40 ▼	-2.23	60,500	62,000	60,500	5,420,930	332,845,102,000
22/03/2018	62,800	-0.20 ▼	-0.32	63,000	64,300	62,500	6,581,870	413,341,436,000
21/03/2018	63,000	1.50 ▲	2.44	61,600	63,400	61,600	4,866,590	306,595,170,000
20/03/2018	61,500	-1.60 ▼	-2.54	62,800	62,900	61,500	3,422,270	210,469,605,000
19/03/2018	63,100	2.90 ▲	4.82	61,000	63,900	61,000	5,218,860	329,310,066,000
16/03/2018	60,200	-0.40 ▼	-0.66	60,300	60,900	59,600	9,631,780	579,833,156,000
15/03/2018	60,600	-1.20 ▼	-1.94	61,500	61,500	60,400	4,149,230	251,443,338,000
14/03/2018	61,800	0.30 ▲	0.49	61,900	62,300	61,700	2,654,570	164,052,426,000
13/03/2018	61,500	-0.50 ▼	-0.81	61,900	62,000	61,200	2,925,900	179,942,850,000
12/03/2018	62,000	0.50 ▲	0.81	61,500	62,400	61,400	2,965,770	183,877,740,000
09/03/2018	61,500	-0.30 ▼	-0.49	62,000	62,400	61,200	4,792,550	294,741,825,000
08/03/2018	61,800	0.70 ▲	1.15	60,900	62,600	60,100	4,777,230	295,232,814,000
07/03/2018	61,100	-2.80 ▼	-4.38	61,500	63,900	60,500	6,712,590	410,139,249,000
06/03/2018	63,900	2.20 ▲	3.57	62,000	64,100	59,200	8,543,250	545,913,675,000
05/03/2018	61,700	-4.60 ▼	-6.94	66,200	66,300	61,700	18,962,710	1,169,999,207,000
02/03/2018	66,300	-0.40 ▼	-0.60	65,100	66,700	64,700	7,746,200	513,573,060,000
01/03/2018	66,700	0.70 ▲	1.06	65,900	67,800	65,000	6,516,250	434,633,875,000
28/02/2018	66,000	1.90 ▲	2.96	63,500	66,000	62,900	11,050,630	729,341,580,000
27/02/2018	64,100	-0.30 ▼	-0.47	64,900	64,900	63,400	7,780,430	498,725,563,000
26/02/2018	64,400	2.80 ▲	4.55	62,900	64,600	62,200	8,761,510	564,241,244,000
23/02/2018	61,600	2.70 ▲	4.58	59,000	62,000	58,800	10,695,740	658,857,584,000
22/02/2018	58,900	-1.10 ▼	-1.83	59,500	59,600	58,700	4,928,900	290,312,210,000
21/02/2018	60,000	-0.60 ▼	-0.99	61,500	61,800	59,700	8,779,720	526,783,200,000
13/02/2018	60,600	1.80 ▲	3.06	59,000	61,100	59,000	5,281,840	320,079,504,000
12/02/2018	58,800	0.50 ▲	0.86	58,300	59,700	57,900	6,576,890	386,721,132,000
09/02/2018	58,300	-1.40 ▼	-2.35	56,800	59,400	56,800	9,028,840	526,381,372,000
08/02/2018	59,700	0.20 ▲	0.34	59,500	60,800	58,800	4,633,450	276,616,965,000
07/02/2018	59,500	1.50 ▲	2.59	60,500	61,500	59,100	5,682,060	338,082,570,000
06/02/2018	58,000	1.00 ▲	1.75	53,100	59,400	53,100	14,973,300	868,451,400,000
05/02/2018	57,000	-4.10 ▼	-6.71	59,900	60,400	57,000	7,317,220	417,081,540,000
02/02/2018	61,100	0.10 ▲	0.16	61,000	61,400	59,700	3,673,050	224,423,355,000
01/02/2018	61,000	-1.30 ▼	-2.09	62,300	63,000	60,500	2,813,090	171,598,490,000
31/01/2018	62,300	1.00 ▲	1.63	61,300	63,800	61,000	5,541,660	345,245,418,000
30/01/2018	61,300	-0.20 ▼	-0.33	60,500	61,500	58,500	10,291,630	630,876,919,000
29/01/2018	61,500	-2.40 ▼	-3.76	64,500	65,000	61,500	5,100,130	313,657,995,000
26/01/2018	63,900	2.40 ▲	3.90	62,000	64,500	61,000	4,998,360	319,395,204,000
25/01/2018	61,500	-2.10 ▼	-3.30	64,900	65,000	61,000	13,773,130	847,047,495,000
22/01/2018	63,600	3.90 ▲	6.53	59,500	63,800	59,500	6,662,390	423,728,004,000
19/01/2018	59,700	3.70 ▲	6.61	56,000	59,900	55,600	7,233,090	431,815,473,000
18/01/2018	56,000	2.40 ▲	4.48	53,400	56,000	52,800	5,542,350	310,371,600,000
17/01/2018	53,600	-2.40 ▼	-4.29	55,400	56,200	53,600	5,028,580	269,531,888,000
16/01/2018	56,000	1.40 ▲	2.56	54,300	56,000	53,600	4,328,790	242,412,240,000
15/01/2018	54,600	2.50 ▲	4.80	51,900	54,600	51,600	3,408,260	186,090,996,000
12/01/2018	52,100	0.40 ▲	0.77	52,000	52,900	51,200	5,393,440	280,998,224,000
11/01/2018	51,700	0.00 ■■	0.00	51,500	51,900	50,400	5,284,530	273,210,201,000
10/01/2018	51,700	-1.20 ▼	-2.27	53,500	54,000	50,600	6,231,980	322,193,366,000
09/01/2018	52,900	3.40 ▲	6.87	49,800	52,900	49,700	5,702,180	301,645,322,000
08/01/2018	49,500	1.50 ▲	3.12	47,700	49,500	47,500	3,702,750	183,286,125,000
05/01/2018	48,000	-0.20 ▼	-0.41	48,100	48,450	47,650	3,660,450	175,701,600,000
04/01/2018	48,200	0.60 ▲	1.26	47,800	48,400	47,600	4,640,280	223,661,496,000
03/01/2018	47,600	-0.10 ▼	-0.21	48,000	48,500	47,300	4,828,220	229,823,272,000
02/01/2018	47,700	0.85 ▲	1.81	46,900	47,750	46,450	4,105,100	195,813,270,000
29/12/2017	46,850	1.05 ▲	2.29	45,950	46,900	45,850	5,114,380	239,608,703,000
28/12/2017	45,800	0.40 ▲	0.88	45,400	46,000	44,900	3,305,010	151,369,458,000
27/12/2017	45,400	1.50 ▲	3.42	43,900	45,600	43,900	7,613,290	345,643,366,000
26/12/2017	43,900	0.05 ▲	0.11	43,500	44,400	43,450	3,717,280	163,188,592,000
25/12/2017	43,850	-0.50 ▼	-1.13	44,350	44,450	43,800	2,345,650	102,856,752,500
22/12/2017	44,350	0.25 ▲	0.57	44,300	44,900	44,100	5,883,750	260,944,312,500
21/12/2017	44,100	0.10 ▲	0.23	43,700	45,200	43,700	6,161,690	271,730,529,000
20/12/2017	44,000	0.40 ▲	0.92	43,200	44,500	43,200	4,347,600	191,294,400,000
19/12/2017	43,600	0.60 ▲	1.40	43,400	44,300	43,150	7,414,140	323,256,504,000
18/12/2017	43,000	1.30 ▲	3.12	42,200	43,000	41,750	5,984,320	257,325,760,000
15/12/2017	41,700	1.05 ▲	2.58	40,950	41,950	40,950	5,530,560	230,624,352,000
14/12/2017	40,650	0.35 ▲	0.87	40,300	40,800	40,250	2,181,370	88,672,690,500
13/12/2017	40,300	0.60 ▲	1.51	40,400	40,400	39,700	4,180,040	168,455,612,000
12/12/2017	39,700	-0.50 ▼	-1.24	40,300	40,900	38,000	6,905,750	274,158,275,000
11/12/2017	40,200	-1.00 ▼	-2.43	40,600	41,050	40,200	3,778,630	151,900,926,000
08/12/2017	41,200	-0.75 ▼	-1.79	41,900	41,900	41,100	3,524,840	145,223,408,000
07/12/2017	41,950	-0.30 ▼	-0.71	42,250	42,300	41,600	3,948,820	165,652,999,000
06/12/2017	42,250	0.65 ▲	1.56	41,900	42,250	40,600	7,172,100	303,021,225,000
05/12/2017	41,600	-0.40 ▼	-0.95	42,000	42,250	41,600	5,651,430	235,099,488,000
04/12/2017	42,000	0.50 ▲	1.20	41,400	42,100	41,300	4,425,610	185,875,620,000
01/12/2017	41,500	0.30 ▲	0.73	41,150	41,700	41,000	4,367,480	181,250,420,000
30/11/2017	41,200	1.90 ▲	4.83	39,600	41,400	39,600	11,457,580	472,052,296,000
29/11/2017	39,300	-0.10 ▼	-0.25	39,300	39,400	39,000	3,701,540	145,470,522,000
28/11/2017	39,400	0.15 ▲	0.38	39,500	39,650	39,100	3,685,180	145,196,092,000
27/11/2017	39,250	0.15 ▲	0.38	39,200	39,450	38,950	5,252,070	206,143,747,500
24/11/2017	39,100	0.90 ▲	2.36	38,200	39,200	38,200	6,380,830	249,490,453,000
23/11/2017	38,200	-0.10 ▼	-0.26	38,600	38,700	37,800	5,048,680	192,859,576,000
22/11/2017	38,300	0.75 ▲	2.00	37,900	38,600	37,800	4,017,630	153,875,229,000
21/11/2017	37,550	0.15 ▲	0.40	37,500	38,000	37,450	4,116,150	154,561,432,500
20/11/2017	37,400	-0.80 ▼	-2.09	38,200	38,200	37,200	5,032,060	188,199,044,000
17/11/2017	38,200	-0.45 ▼	-1.16	38,600	38,700	37,950	2,824,720	107,904,304,000
16/11/2017	38,650	-0.10 ▼	-0.26	38,700	39,200	38,500	3,823,530	147,779,434,500
15/11/2017	38,750	1.35 ▲	3.61	37,500	38,900	37,450	5,923,670	229,542,212,500
14/11/2017	37,400	0.75 ▲	2.05	36,800	37,800	36,600	3,223,090	120,543,566,000
13/11/2017	36,650	-0.60 ▼	-1.61	37,250	37,250	36,300	2,541,840	93,158,436,000
10/11/2017	37,250	0.20 ▲	0.54	37,200	37,250	36,900	2,695,850	100,420,412,500
09/11/2017	37,050	0.00 ■■	0.00	37,200	37,250	36,950	2,984,290	110,567,944,500
08/11/2017	37,050	0.15 ▲	0.41	36,900	37,300	36,650	4,626,280	171,403,674,000
07/11/2017	36,900	0.00 ■■	0.00	37,000	37,000	36,600	2,598,200	95,873,580,000
06/11/2017	36,900	0.70 ▲	1.93	36,500	37,050	36,400	2,911,740	107,443,206,000
03/11/2017	36,200	1.40 ▲	4.02	35,000	36,200	34,800	3,961,010	143,388,562,000
02/11/2017	34,800	-0.90 ▼	-2.52	35,700	36,200	34,800	4,642,790	161,569,092,000
01/11/2017	35,700	-1.30 ▼	-3.51	36,800	36,900	35,650	5,695,800	203,340,060,000
31/10/2017	37,000	0.20 ▲	0.54	36,800	37,400	36,300	3,596,630	133,075,310,000
30/10/2017	36,800	-0.90 ▼	-2.39	37,800	37,800	36,800	3,182,530	117,117,104,000
27/10/2017	37,700	0.70 ▲	1.89	37,050	37,700	36,900	2,307,070	86,976,539,000
26/10/2017	37,000	-0.35 ▼	-0.94	37,350	37,350	36,700	2,990,890	110,662,930,000
25/10/2017	37,350	-0.15 ▼	-0.40	37,400	37,700	37,350	1,865,230	69,666,340,500
24/10/2017	37,500	0.40 ▲	1.08	37,450	37,500	37,050	2,536,880	95,133,000,000
23/10/2017	37,100	-0.35 ▼	-0.93	37,100	37,500	36,650	3,548,920	131,664,932,000
20/10/2017	37,450	-0.35 ▼	-0.93	37,800	37,950	36,900	5,134,390	192,282,905,500
19/10/2017	37,800	-0.60 ▼	-1.56	38,000	38,450	37,750	3,847,220	145,424,916,000
18/10/2017	38,400	-0.60 ▼	-1.54	39,000	39,300	38,200	3,257,880	125,102,592,000
17/10/2017	39,000	1.00 ▲	2.63	37,900	39,000	37,900	4,209,020	164,151,780,000
16/10/2017	38,000	-0.95 ▼	-2.44	39,000	39,000	37,800	5,477,600	208,148,800,000
13/10/2017	38,950	-0.55 ▼	-1.39	39,450	39,550	38,900	3,480,150	135,551,842,500
12/10/2017	39,500	-0.05 ▼	-0.13	39,600	40,000	39,300	6,506,920	257,023,340,000
11/10/2017	39,550	-0.15 ▼	-0.38	39,700	39,750	39,400	2,924,450	115,661,997,500
10/10/2017	39,700	0.25 ▲	0.63	39,450	39,700	39,350	1,986,910	78,880,327,000
09/10/2017	39,450	0.60 ▲	1.54	39,000	39,450	38,800	2,179,760	85,991,532,000
06/10/2017	38,850	0.05 ▲	0.13	38,800	39,200	38,500	3,118,160	121,140,516,000
05/10/2017	38,800	-0.85 ▼	-2.14	39,650	39,900	38,800	5,341,280	207,241,664,000
04/10/2017	39,650	0.85 ▲	2.19	38,900	39,650	38,700	2,571,530	101,961,164,500
03/10/2017	38,800	-0.25 ▼	-0.64	39,000	39,250	38,400	3,500,210	135,808,148,000
02/10/2017	39,050	0.15 ▲	0.39	38,950	39,150	38,650	4,329,510	169,067,365,500
29/09/2017	38,900	1.15 ▲	3.05	37,750	38,950	37,750	6,091,150	236,945,735,000
28/09/2017	37,750	0.05 ▲	0.13	37,750	38,200	37,700	2,949,080	111,327,770,000
27/09/2017	37,700	0.30 ▲	0.80	37,400	37,850	37,400	2,014,480	75,945,896,000
26/09/2017	37,400	-0.10 ▼	-0.27	37,400	37,600	37,050	3,665,880	137,103,912,000
25/09/2017	37,500	-0.20 ▼	-0.53	37,750	37,750	37,400	2,046,460	76,742,250,000
22/09/2017	37,700	0.20 ▲	0.53	37,450	38,200	37,350	3,308,050	124,713,485,000
21/09/2017	37,500	-0.40 ▼	-1.06	38,000	38,100	37,300	4,301,050	161,289,375,000
20/09/2017	37,900	-0.10 ▼	-0.26	38,050	38,200	37,700	3,067,330	116,251,807,000
19/09/2017	38,000	0.35 ▲	0.93	37,900	38,650	37,750	5,115,160	194,376,080,000
18/09/2017	37,650	0.65 ▲	1.76	37,300	38,000	37,250	4,636,200	174,552,930,000
15/09/2017	37,000	0.30 ▲	0.82	36,500	37,050	36,400	4,240,470	156,897,390,000
14/09/2017	36,700	-0.20 ▼	-0.54	37,000	37,300	36,500	2,979,310	109,340,677,000
13/09/2017	36,900	1.45 ▲	4.09	35,700	36,900	35,600	5,917,410	218,352,429,000
12/09/2017	35,450	0.15 ▲	0.42	35,300	35,450	34,900	3,157,390	111,929,475,500
11/09/2017	35,300	-0.65 ▼	-1.81	35,900	36,000	35,300	2,957,540	104,401,162,000
08/09/2017	35,950	0.45 ▲	1.27	35,500	36,050	35,250	4,192,570	150,722,891,500
07/09/2017	35,500	-0.50 ▼	-1.39	36,100	36,100	35,300	5,304,750	188,318,625,000
06/09/2017	36,000	0.60 ▲	1.69	35,400	36,000	35,400	6,081,580	218,936,880,000
05/09/2017	35,400	0.30 ▲	0.85	35,100	35,450	34,950	3,246,220	114,916,188,000
01/09/2017	35,100	0.05 ▲	0.14	35,050	35,200	34,850	2,819,890	98,978,139,000
31/08/2017	35,050	0.20 ▲	0.57	34,800	35,350	34,800	3,918,570	137,345,878,500
30/08/2017	34,850	0.40 ▲	1.16	34,450	35,000	34,450	3,576,470	124,639,979,500
29/08/2017	34,450	0.05 ▲	0.15	34,300	34,800	34,250	5,137,980	177,003,411,000
28/08/2017	34,400	0.50 ▲	1.47	34,000	34,400	33,900	5,261,300	180,988,720,000
25/08/2017	33,900	0.20 ▲	0.59	33,600	33,950	33,550	5,658,750	191,831,625,000
24/08/2017	33,700	0.20 ▲	0.60	33,300	33,850	33,300	3,342,600	112,645,620,000
23/08/2017	33,500	0.25 ▲	0.75	33,050	33,500	32,950	2,082,950	69,778,825,000
22/08/2017	33,250	0.15 ▲	0.45	32,900	33,450	32,800	2,976,640	98,973,280,000
21/08/2017	33,100	-0.65 ▼	-1.93	33,700	33,750	33,050	3,275,910	108,432,621,000
18/08/2017	33,750	0.10 ▲	0.30	33,500	34,000	33,350	3,031,150	102,301,312,500
17/08/2017	33,650	-0.60 ▼	-1.75	34,250	34,250	33,650	3,100,480	104,331,152,000
16/08/2017	34,250	0.75 ▲	2.24	33,500	34,250	33,300	7,328,470	251,000,097,500
15/08/2017	33,500	-0.50 ▼	-1.47	34,400	34,400	33,400	4,573,670	153,217,945,000
14/08/2017	34,000	1.30 ▲	3.98	32,700	34,000	32,650	6,421,140	218,318,760,000
11/08/2017	32,700	0.70 ▲	2.19	31,950	32,750	31,950	2,919,330	95,462,091,000
10/08/2017	32,000	0.15 ▲	0.47	31,800	32,000	31,750	1,892,780	60,568,960,000
09/08/2017	31,850	-0.45 ▼	-1.39	32,100	32,300	31,750	2,387,220	76,032,957,000
08/08/2017	32,300	0.05 ▲	0.16	32,350	32,450	32,200	1,428,790	46,149,917,000
07/08/2017	32,250	0.25 ▲	0.78	32,000	32,350	31,900	1,487,440	47,969,940,000
04/08/2017	32,000	-0.30 ▼	-0.93	32,200	32,300	31,950	1,588,200	50,822,400,000
03/08/2017	32,300	0.00 ■■	0.00	32,300	32,500	32,150	1,338,210	43,224,183,000
02/08/2017	32,300	-0.40 ▼	-1.22	32,500	32,650	32,250	2,158,020	69,704,046,000
01/08/2017	32,700	0.40 ▲	1.24	32,000	32,900	32,000	3,792,470	124,013,769,000
31/07/2017	32,300	-0.15 ▼	-0.46	32,100	32,400	31,850	3,079,000	99,451,700,000
28/07/2017	32,450	0.00 ■■	0.00	32,300	32,750	32,300	1,550,080	50,300,096,000
27/07/2017	32,450	-0.35 ▼	-1.07	32,850	32,850	32,400	1,492,240	48,423,188,000
26/07/2017	32,800	0.80 ▲	2.50	32,200	32,900	32,050	2,780,360	91,195,808,000
25/07/2017	32,000	0.40 ▲	1.27	31,450	32,200	31,450	2,302,570	73,682,240,000
24/07/2017	31,600	0.20 ▲	0.64	31,150	31,800	31,100	3,045,580	96,240,328,000
21/07/2017	31,400	-0.25 ▼	-0.79	31,550	31,700	31,300	4,577,090	143,720,626,000
20/07/2017	31,650	-0.15 ▼	-0.47	31,400	31,750	30,800	5,852,240	185,223,396,000
19/07/2017	31,800	-0.25 ▼	-0.78	32,050	32,350	31,800	3,961,970	125,990,646,000
18/07/2017	32,050	-0.80 ▼	-2.44	31,800	32,150	31,500	7,643,890	244,986,674,500
17/07/2017	32,850	-0.85 ▼	-2.52	33,750	33,750	32,500	5,055,550	166,074,817,500
14/07/2017	33,700	0.10 ▲	0.30	33,950	34,450	33,700	3,809,400	128,376,780,000
13/07/2017	33,600	0.60 ▲	1.82	33,050	33,600	32,900	2,996,090	100,668,624,000
12/07/2017	33,000	0.10 ▲	0.30	33,000	33,200	32,700	3,529,680	116,479,440,000
11/07/2017	32,900	-0.20 ▼	-0.60	33,200	33,200	32,200	5,710,870	187,887,623,000
10/07/2017	33,100	0.10 ▲	0.30	33,000	33,300	32,950	5,380,960	178,109,776,000
07/07/2017	33,000	-0.30 ▼	-0.90	33,500	33,550	32,950	5,284,990	174,404,670,000
06/07/2017	33,300	0.40 ▲	1.22	33,000	33,500	32,900	5,624,250	187,287,525,000
05/07/2017	32,900	-0.10 ▼	-0.30	33,250	33,250	32,700	3,003,200	98,805,280,000
04/07/2017	33,000	0.00 ■■	0.00	33,000	33,550	32,850	4,802,760	158,491,080,000
03/07/2017	33,000	1.00 ▲	3.12	32,000	34,000	32,000	7,979,110	263,310,630,000
30/06/2017	32,000	0.85 ▲	2.73	31,400	32,000	31,200	7,332,030	234,624,960,000
29/06/2017	31,150	0.45 ▲	1.47	30,650	31,450	30,650	4,514,140	140,615,461,000
28/06/2017	30,700	0.05 ▲	0.16	30,650	30,750	30,550	1,958,450	60,124,415,000
27/06/2017	30,650	-0.20 ▼	-0.65	30,850	30,850	30,600	2,673,780	81,951,357,000
26/06/2017	30,850	0.05 ▲	0.16	30,700	30,950	30,550	2,511,280	77,472,988,000
23/06/2017	30,800	0.05 ▲	0.16	30,800	30,800	30,500	3,030,110	93,327,388,000
22/06/2017	30,750	0.15 ▲	0.49	30,550	30,850	30,500	2,123,300	65,291,475,000
21/06/2017	30,600	-0.30 ▼	-0.97	30,800	30,800	30,350	3,868,940	118,389,564,000
20/06/2017	30,900	0.40 ▲	1.31	30,400	30,900	30,400	3,360,510	103,839,759,000
19/06/2017	30,500	-0.35 ▼	-1.13	31,000	31,100	30,400	4,579,560	139,676,580,000
16/06/2017	30,850	0.55 ▲	1.82	31,600	31,700	30,650	9,519,180	293,666,703,000
15/06/2017	32,400	0.75 ▲	2.37	31,650	32,600	31,650	11,733,730	380,172,852,000
14/06/2017	31,650	0.25 ▲	0.80	31,550	31,750	31,350	4,805,780	152,102,937,000
13/06/2017	31,400	0.50 ▲	1.62	30,800	31,400	30,750	3,739,790	117,429,406,000
12/06/2017	30,900	-0.55 ▼	-1.75	31,350	31,400	30,800	4,399,880	135,956,292,000
09/06/2017	31,450	-0.05 ▼	-0.16	31,450	31,700	31,300	3,949,410	124,208,944,500
08/06/2017	31,500	0.10 ▲	0.32	31,500	31,700	31,200	5,384,820	169,621,830,000
07/06/2017	31,400	0.90 ▲	2.95	30,650	31,500	30,650	8,211,260	257,833,564,000
06/06/2017	30,500	0.55 ▲	1.84	29,900	30,500	29,800	7,122,100	217,224,050,000
05/06/2017	29,950	-0.05 ▼	-0.17	30,000	30,250	29,850	4,605,780	137,943,111,000
02/06/2017	30,000	-0.30 ▼	-0.99	30,300	30,350	29,850	3,559,100	106,773,000,000
01/06/2017	30,300	-0.10 ▼	-0.33	30,700	30,700	30,150	3,916,570	118,672,071,000
31/05/2017	30,400	1.05 ▲	3.58	29,300	30,900	29,300	8,341,190	253,572,176,000
30/05/2017	29,350	-0.45 ▼	-1.51	29,850	29,850	29,350	3,388,780	99,460,693,000
29/05/2017	29,800	0.60 ▲	2.05	29,300	29,900	29,300	4,611,820	137,432,236,000
26/05/2017	29,200	-0.15 ▼	-0.51	29,300	29,400	29,100	1,846,100	53,906,120,000
25/05/2017	29,350	0.00 ■■	0.00	29,400	29,650	29,250	2,081,150	61,081,752,500
24/05/2017	29,350	0.30 ▲	1.03	29,000	29,450	28,950	3,289,470	96,545,944,500
23/05/2017	29,050	0.15 ▲	0.52	29,100	29,100	28,900	3,362,870	97,691,373,500
22/05/2017	28,900	0.20 ▲	0.70	28,700	29,300	28,700	2,366,700	68,397,630,000
19/05/2017	28,700	0.20 ▲	0.70	28,700	28,800	28,400	2,576,500	73,945,550,000
18/05/2017	28,500	-0.55 ▼	-1.89	29,000	29,200	28,500	3,916,890	111,631,365,000
17/05/2017	29,050	0.05 ▲	0.17	29,000	29,400	29,000	2,510,930	72,942,516,500
16/05/2017	29,000	-0.50 ▼	-1.69	29,500	29,550	29,000	5,684,020	164,836,580,000
15/05/2017	29,500	-0.20 ▼	-0.67	29,700	29,750	29,450	3,426,170	101,072,015,000
12/05/2017	29,700	-0.45 ▼	-1.49	30,150	30,200	29,500	3,027,090	89,904,573,000
11/05/2017	30,150	0.15 ▲	0.50	30,100	30,400	30,100	3,986,120	120,181,518,000
10/05/2017	30,000	0.30 ▲	1.01	30,000	30,250	29,900	3,910,870	117,326,100,000
09/05/2017	29,700	0.55 ▲	1.89	29,250	29,800	29,100	4,265,190	126,676,143,000
08/05/2017	29,150	-0.05 ▼	-0.17	29,200	29,300	29,100	3,316,640	96,680,056,000
05/05/2017	29,200	0.00 ■■	0.00	29,200	29,300	29,200	2,495,480	72,868,016,000
04/05/2017	29,200	0.10 ▲	0.34	29,150	29,400	29,100	2,558,020	74,694,184,000
03/05/2017	29,100	-0.30 ▼	-1.02	29,400	29,500	29,100	2,315,880	67,392,108,000
28/04/2017	29,400	-0.10 ▼	-0.34	29,200	29,450	29,150	7,712,150	226,737,210,000
27/04/2017	29,500	0.30 ▲	1.03	29,300	29,700	28,700	6,407,120	189,010,040,000
26/04/2017	29,200	-0.60 ▼	-2.01	29,700	29,700	28,700	4,574,520	133,575,984,000
25/04/2017	29,800	-0.25 ▼	-0.83	30,000	30,200	29,650	3,193,390	95,163,022,000
24/04/2017	30,050	-0.40 ▼	-1.31	30,500	30,550	29,900	2,528,340	75,976,617,000
21/04/2017	30,450	0.00 ■■	0.00	30,400	30,650	30,200	1,963,090	59,776,090,500
20/04/2017	30,450	-0.50 ▼	-1.62	30,950	31,000	30,450	2,167,010	65,985,454,500
19/04/2017	30,950	0.70 ▲	2.31	30,450	31,000	30,300	4,167,070	128,970,816,500
18/04/2017	30,250	-0.25 ▼	-0.82	30,650	30,700	30,050	5,291,790	160,076,647,500
17/04/2017	30,500	-0.40 ▼	-1.29	30,950	31,050	30,350	4,472,670	136,416,435,000
14/04/2017	30,900	-0.60 ▼	-1.90	31,250	31,450	30,500	3,510,790	108,483,411,000
13/04/2017	31,500	-0.10 ▼	-0.32	31,500	31,750	31,400	3,009,260	94,791,690,000
12/04/2017	31,600	-0.30 ▼	-0.94	31,800	31,850	31,400	4,231,190	133,705,604,000
11/04/2017	31,900	-0.05 ▼	-0.16	32,000	32,050	31,750	3,139,100	100,137,290,000
10/04/2017	31,950	0.10 ▲	0.31	32,000	32,050	31,600	4,318,150	137,964,892,500
07/04/2017	31,850	0.40 ▲	1.27	31,300	32,050	31,050	4,327,880	137,842,978,000
05/04/2017	31,450	-0.85 ▼	-2.63	32,000	32,050	31,400	4,587,810	144,286,624,500
04/04/2017	32,300	0.35 ▲	1.10	32,000	33,300	31,950	7,700,040	248,711,292,000
03/04/2017	31,950	1.40 ▲	4.58	30,700	32,000	30,650	4,490,760	143,479,782,000
31/03/2017	30,550	0.60 ▲	2.00	30,000	30,800	30,000	3,390,840	103,590,162,000
30/03/2017	29,950	1.05 ▲	3.63	29,800	30,350	29,500	8,091,460	242,339,227,000
29/03/2017	43,400	0.45 ▲	1.05	43,000	43,600	42,850	5,883,840	255,358,656,000
28/03/2017	42,950	-0.10 ▼	-0.23	43,000	43,200	42,600	2,948,930	126,656,543,500
27/03/2017	43,050	0.00 ■■	0.00	43,300	43,350	42,950	3,248,280	139,838,454,000
24/03/2017	43,050	0.30 ▲	0.70	43,000	43,100	42,750	2,938,830	126,516,631,500
23/03/2017	42,750	0.35 ▲	0.83	42,500	42,900	42,400	2,599,800	111,141,450,000
22/03/2017	42,400	-0.45 ▼	-1.05	43,000	43,100	42,300	2,598,780	110,188,272,000
21/03/2017	42,850	1.00 ▲	2.39	42,500	42,900	42,400	3,582,260	153,499,841,000
20/03/2017	41,850	0.55 ▲	1.33	41,800	41,950	41,600	958,720	40,122,432,000
17/03/2017	41,300	-0.50 ▼	-1.20	41,900	42,150	41,300	4,447,530	183,682,989,000
16/03/2017	41,800	0.25 ▲	0.60	41,800	41,900	41,700	988,750	41,329,750,000
15/03/2017	41,550	-0.50 ▼	-1.19	42,000	42,050	41,450	2,582,180	107,289,579,000
14/03/2017	42,050	-0.05 ▼	-0.12	42,200	42,200	42,000	1,597,180	67,161,419,000
13/03/2017	42,100	0.00 ■■	0.00	42,100	42,200	41,800	1,984,280	83,538,188,000
10/03/2017	42,100	0.10 ▲	0.24	42,000	43,000	41,950	6,007,990	252,936,379,000
09/03/2017	42,000	0.75 ▲	1.82	41,300	42,150	41,250	4,294,340	180,362,280,000
08/03/2017	41,250	0.05 ▲	0.12	41,200	41,300	41,100	2,014,690	83,105,962,500
07/03/2017	41,200	0.00 ■■	0.00	41,400	41,500	41,100	1,917,450	78,998,940,000
06/03/2017	41,200	0.20 ▲	0.49	41,000	41,500	40,800	2,560,640	105,498,368,000
03/03/2017	41,000	-1.00 ▼	-2.38	42,000	42,000	41,000	1,779,190	72,946,790,000
02/03/2017	42,000	1.10 ▲	2.69	41,100	42,050	40,900	7,913,230	332,355,660,000
01/03/2017	40,900	0.90 ▲	2.25	39,950	41,000	39,400	3,802,640	155,527,976,000
28/02/2017	40,000	-0.25 ▼	-0.62	40,500	40,700	40,000	2,358,760	94,350,400,000
27/02/2017	40,250	-0.20 ▼	-0.49	40,400	40,450	39,850	3,949,350	158,961,337,500
24/02/2017	40,450	-0.15 ▼	-0.37	40,500	40,750	40,100	2,402,300	97,173,035,000
23/02/2017	40,600	0.40 ▲	1.00	40,200	40,900	40,100	4,527,400	183,812,440,000
22/02/2017	40,200	-2.05 ▼	-4.85	42,200	42,350	40,000	7,920,920	318,420,984,000
21/02/2017	42,250	0.25 ▲	0.60	41,850	42,400	41,650	4,324,840	182,724,490,000
20/02/2017	42,000	-2.30 ▼	-5.19	42,800	42,900	41,600	13,251,990	556,583,580,000
17/02/2017	44,300	-0.40 ▼	-0.89	44,500	44,600	43,800	5,439,270	240,959,661,000
16/02/2017	44,700	-0.45 ▼	-1.00	45,350	45,350	44,700	4,491,020	200,748,594,000
15/02/2017	45,150	0.05 ▲	0.11	45,100	45,400	44,800	3,767,830	170,117,524,500
14/02/2017	45,100	0.35 ▲	0.78	45,000	45,500	44,800	4,524,800	204,068,480,000
13/02/2017	44,750	0.40 ▲	0.90	44,500	44,900	44,500	2,291,640	102,550,890,000
10/02/2017	44,350	-0.20 ▼	-0.45	44,450	44,900	44,350	4,005,140	177,627,959,000
09/02/2017	44,550	-0.10 ▼	-0.22	44,900	45,150	44,450	5,763,710	256,773,280,500
08/02/2017	44,650	0.05 ▲	0.11	44,800	44,800	44,300	3,232,800	144,344,520,000
07/02/2017	44,600	0.50 ▲	1.13	44,200	45,050	44,200	8,714,000	388,644,400,000
06/02/2017	44,100	0.90 ▲	2.08	43,500	44,100	43,200	4,596,640	202,711,824,000
03/02/2017	43,200	0.50 ▲	1.17	44,100	44,500	43,200	5,400,770	233,313,264,000
02/02/2017	42,700	0.40 ▲	0.95	42,500	42,700	42,200	1,714,550	73,211,285,000
25/01/2017	42,300	0.30 ▲	0.71	42,000	42,550	42,000	907,340	38,380,482,000
24/01/2017	42,000	0.00 ■■	0.00	42,200	42,200	41,950	1,167,800	49,047,600,000
23/01/2017	42,000	-0.20 ▼	-0.47	42,100	42,500	42,000	1,195,100	50,194,200,000
20/01/2017	42,200	0.75 ▲	1.81	41,500	42,350	41,500	1,186,610	50,074,942,000
19/01/2017	41,450	-0.15 ▼	-0.36	41,300	41,850	41,250	1,908,870	79,122,661,500
18/01/2017	41,600	-0.40 ▼	-0.95	42,000	42,250	41,600	2,807,280	116,782,848,000
17/01/2017	42,000	0.00 ■■	0.00	42,000	42,450	41,750	2,562,530	107,626,260,000
16/01/2017	42,000	-1.20 ▼	-2.78	43,150	43,300	42,000	4,140,650	173,907,300,000
13/01/2017	43,200	-0.45 ▼	-1.03	43,500	43,650	43,200	2,579,390	111,429,648,000
12/01/2017	43,650	-0.35 ▼	-0.80	44,200	44,200	43,650	1,816,920	79,308,558,000
11/01/2017	44,000	0.15 ▲	0.34	43,850	44,000	43,500	1,669,830	73,472,520,000
10/01/2017	43,850	0.70 ▲	1.62	43,200	44,100	43,200	2,985,620	130,919,437,000
09/01/2017	43,150	-0.25 ▼	-0.58	43,500	43,600	42,950	2,617,980	112,965,837,000
06/01/2017	43,400	-0.70 ▼	-1.59	44,200	44,450	43,200	4,204,960	182,495,264,000
05/01/2017	44,100	0.10 ▲	0.23	44,050	44,300	44,000	3,018,500	133,115,850,000
04/01/2017	44,000	0.00 ■■	0.00	44,300	44,500	43,850	2,346,300	103,237,200,000
03/01/2017	44,000	0.85 ▲	1.97	43,300	44,150	43,200	3,044,660	133,965,040,000
30/12/2016	43,150	-0.05 ▼	-0.12	43,200	43,450	43,150	1,969,290	84,974,863,500
29/12/2016	43,200	-0.40 ▼	-0.92	43,500	43,650	43,200	2,021,280	87,319,296,000
28/12/2016	43,600	0.45 ▲	1.04	43,200	43,750	43,150	3,467,160	151,168,176,000
27/12/2016	43,150	-0.65 ▼	-1.48	43,800	43,900	43,150	3,831,250	165,318,437,500
26/12/2016	43,800	0.85 ▲	1.98	43,400	43,850	43,300	3,826,190	167,587,122,000
23/12/2016	42,950	0.45 ▲	1.06	42,500	43,200	42,100	4,268,440	183,329,498,000
22/12/2016	42,500	0.60 ▲	1.43	42,100	43,200	42,000	6,126,040	260,356,700,000
21/12/2016	41,900	0.60 ▲	1.45	41,500	42,150	41,400	2,405,340	100,783,746,000
20/12/2016	41,300	-0.20 ▼	-0.48	41,500	41,750	41,250	1,312,730	54,215,749,000
19/12/2016	41,500	-0.30 ▼	-0.72	41,800	42,150	41,350	2,430,260	100,855,790,000
16/12/2016	41,800	0.50 ▲	1.21	41,200	42,100	41,200	3,688,380	154,174,284,000
15/12/2016	41,300	-0.35 ▼	-0.84	41,600	41,700	41,100	1,830,580	75,602,954,000
14/12/2016	41,650	1.10 ▲	2.71	40,550	41,800	40,550	2,633,270	109,675,695,500
13/12/2016	40,550	-0.15 ▼	-0.37	40,700	40,850	40,300	2,687,280	108,969,204,000
12/12/2016	40,700	-0.20 ▼	-0.49	40,850	40,900	40,500	2,412,750	98,198,925,000
09/12/2016	40,900	0.00 ■■	0.00	40,900	41,350	40,800	2,565,360	104,923,224,000
08/12/2016	40,900	0.05 ▲	0.12	40,950	41,400	40,850	1,912,140	78,206,526,000
07/12/2016	40,850	-0.05 ▼	-0.12	40,900	41,400	40,800	2,987,910	122,056,123,500
06/12/2016	40,900	-1.50 ▼	-3.54	42,500	42,600	40,600	4,956,320	202,713,488,000
05/12/2016	42,400	0.20 ▲	0.47	42,300	43,050	42,200	6,102,780	258,757,872,000
02/12/2016	42,200	0.45 ▲	1.08	41,900	42,350	41,800	4,769,370	201,267,414,000
01/12/2016	41,750	-0.35 ▼	-0.83	42,300	42,500	41,750	4,391,230	183,333,852,500
30/11/2016	42,100	1.75 ▲	4.34	40,250	42,500	40,200	6,140,310	258,507,051,000
29/11/2016	40,350	-0.35 ▼	-0.86	40,700	40,900	40,200	2,916,960	117,699,336,000
28/11/2016	40,700	-1.05 ▼	-2.51	41,700	41,750	40,500	3,054,300	124,310,010,000
25/11/2016	41,750	0.05 ▲	0.12	42,000	42,200	41,600	3,239,970	135,268,747,500
24/11/2016	41,700	0.05 ▲	0.12	41,800	42,250	41,600	2,522,970	105,207,849,000
23/11/2016	41,650	-0.25 ▼	-0.60	41,900	42,300	41,600	2,206,150	91,886,147,500
22/11/2016	41,900	-0.10 ▼	-0.24	42,400	42,450	41,800	3,014,150	126,292,885,000
21/11/2016	42,000	0.70 ▲	1.69	41,400	42,000	41,100	3,303,700	138,755,400,000
18/11/2016	41,300	-0.50 ▼	-1.20	41,700	42,050	41,200	3,101,710	128,100,623,000
17/11/2016	41,800	-0.30 ▼	-0.71	42,000	42,450	41,700	3,054,490	127,677,682,000
16/11/2016	42,100	0.10 ▲	0.24	42,000	42,650	41,900	4,225,640	177,899,444,000
15/11/2016	42,000	0.80 ▲	1.94	41,200	42,300	41,200	4,588,760	192,727,920,000
14/11/2016	41,200	0.25 ▲	0.61	40,800	41,400	40,750	3,990,070	164,390,884,000
11/11/2016	40,950	-0.55 ▼	-1.33	41,200	41,400	40,800	3,408,550	139,580,122,500
10/11/2016	41,500	0.55 ▲	1.34	41,800	41,850	41,450	3,802,720	157,812,880,000
09/11/2016	40,950	-0.55 ▼	-1.33	41,500	41,500	39,500	9,411,610	385,405,429,500
08/11/2016	41,500	0.40 ▲	0.97	41,300	41,800	41,200	4,669,020	193,764,330,000
07/11/2016	41,100	1.50 ▲	3.79	39,950	41,200	39,700	4,122,990	169,454,889,000
04/11/2016	39,600	0.30 ▲	0.76	39,500	39,800	39,400	1,521,270	60,242,292,000
03/11/2016	39,300	-0.20 ▼	-0.51	39,500	39,500	38,850	3,416,740	134,277,882,000
02/11/2016	39,500	-0.90 ▼	-2.23	40,400	40,400	39,500	2,809,280	110,966,560,000
01/11/2016	40,400	-0.35 ▼	-0.86	40,500	41,150	40,400	1,519,710	61,396,284,000
31/10/2016	40,750	-0.05 ▼	-0.12	41,100	41,100	40,200	2,216,260	90,312,595,000
28/10/2016	40,800	1.25 ▲	3.16	39,550	41,100	39,550	3,415,950	139,370,760,000
27/10/2016	39,550	0.00 ■■	0.00	39,600	39,750	39,250	1,633,800	64,616,790,000
26/10/2016	39,550	-0.05 ▼	-0.13	39,600	39,950	39,050	2,550,830	100,885,326,500
25/10/2016	39,600	-0.60 ▼	-1.49	40,200	40,300	39,250	3,373,480	133,589,808,000
24/10/2016	40,200	-0.80 ▼	-1.95	41,000	41,200	40,200	2,876,450	115,633,290,000
21/10/2016	41,000	-0.15 ▼	-0.36	41,100	41,400	40,900	2,218,550	90,960,550,000
20/10/2016	41,150	-0.10 ▼	-0.24	41,400	41,600	40,900	1,596,170	65,682,395,500
19/10/2016	41,250	0.55 ▲	1.35	41,000	41,900	40,750	3,624,200	149,498,250,000
18/10/2016	40,700	0.90 ▲	2.26	39,600	40,750	39,600	3,936,870	160,230,609,000
17/10/2016	39,800	-0.60 ▼	-1.49	40,200	40,800	39,800	2,726,800	108,526,640,000
14/10/2016	40,400	-0.90 ▼	-2.18	41,000	41,700	40,400	4,372,760	176,659,504,000
13/10/2016	41,300	0.50 ▲	1.23	40,200	41,550	39,700	4,735,200	195,563,760,000
12/10/2016	40,800	-1.10 ▼	-2.63	42,200	42,600	40,600	6,287,140	256,515,312,000
11/10/2016	41,900	2.70 ▲	6.89	39,300	41,900	39,300	8,816,090	369,394,171,000
10/10/2016	39,200	-1.90 ▼	-4.62	41,000	41,100	39,200	5,932,030	232,535,576,000
07/10/2016	41,100	-1.80 ▼	-4.20	42,900	43,300	40,500	12,092,340	496,995,174,000
06/10/2016	42,900	-0.70 ▼	-1.61	43,500	43,700	42,550	5,642,520	242,064,108,000
05/10/2016	43,600	-0.35 ▼	-0.80	44,000	44,200	43,550	4,993,350	217,710,060,000
04/10/2016	43,950	-0.55 ▼	-1.24	44,200	44,800	43,100	12,594,180	553,514,211,000
03/10/2016	44,500	-1.20 ▼	-2.63	45,700	46,000	44,500	6,696,480	297,993,360,000
30/09/2016	45,700	-0.70 ▼	-1.51	46,050	46,500	45,600	7,055,060	322,416,242,000
29/09/2016	46,400	-0.30 ▼	-0.64	46,700	47,000	46,200	3,445,480	159,870,272,000
28/09/2016	46,700	0.45 ▲	0.97	46,500	47,000	46,250	3,327,970	155,416,199,000
27/09/2016	46,250	0.30 ▲	0.65	45,900	46,350	45,800	3,471,140	160,540,225,000
26/09/2016	45,950	0.05 ▲	0.11	45,800	46,250	45,150	2,874,560	132,086,032,000
23/09/2016	45,900	-0.30 ▼	-0.65	46,200	46,400	45,900	3,065,270	140,695,893,000
22/09/2016	46,200	0.60 ▲	1.32	46,100	46,700	45,700	4,309,820	199,113,684,000
21/09/2016	45,600	0.15 ▲	0.33	45,400	46,200	45,000	2,996,420	136,636,752,000
20/09/2016	45,450	-0.15 ▼	-0.33	45,300	45,700	44,950	3,028,200	137,631,690,000
19/09/2016	45,600	1.10 ▲	2.47	45,000	45,950	44,900	4,311,630	196,610,328,000
16/09/2016	44,500	0.30 ▲	0.68	44,200	44,700	44,050	9,026,300	401,670,350,000
15/09/2016	44,200	0.60 ▲	1.38	43,400	44,500	43,400	3,018,930	133,436,706,000
14/09/2016	43,600	-0.10 ▼	-0.23	43,350	43,950	43,350	1,433,230	62,488,828,000
13/09/2016	43,700	0.70 ▲	1.63	43,000	44,100	43,000	3,410,530	149,040,161,000
12/09/2016	43,000	-1.30 ▼	-2.93	43,850	43,900	42,950	3,209,760	138,019,680,000
09/09/2016	44,300	-0.60 ▼	-1.34	44,900	45,000	44,100	2,978,500	131,947,550,000
08/09/2016	44,900	0.90 ▲	2.05	44,000	45,200	43,600	5,541,710	248,822,779,000
07/09/2016	44,000	1.70 ▲	4.02	42,300	44,000	41,900	4,529,030	199,277,320,000
06/09/2016	42,300	0.30 ▲	0.71	42,200	42,700	42,100	3,353,490	141,852,627,000
05/09/2016	42,000	-0.40 ▼	-0.94	42,600	42,700	41,900	3,626,000	152,292,000,000
01/09/2016	42,400	-0.40 ▼	-0.93	42,800	42,800	42,200	2,283,700	96,828,880,000
31/08/2016	42,800	0.90 ▲	2.15	42,300	42,900	42,200	3,023,220	129,393,816,000
30/08/2016	41,900	0.40 ▲	0.96	41,200	42,000	40,900	3,069,560	128,614,564,000
29/08/2016	41,500	-1.10 ▼	-2.58	42,500	42,700	41,500	4,916,380	204,029,770,000
26/08/2016	42,600	-0.40 ▼	-0.93	43,000	43,100	42,500	2,303,950	98,148,270,000
25/08/2016	43,000	1.70 ▲	4.12	42,400	43,000	42,200	5,867,250	252,291,750,000
24/08/2016	49,000	-0.30 ▼	-0.61	49,700	50,500	48,900	5,811,280	284,752,720,000
23/08/2016	49,300	0.80 ▲	1.65	48,400	49,300	48,400	3,521,490	173,609,457,000
22/08/2016	48,500	0.30 ▲	0.62	48,100	48,700	48,000	2,748,960	133,324,560,000
19/08/2016	48,200	-0.60 ▼	-1.23	48,900	49,200	48,200	3,656,710	176,253,422,000
18/08/2016	48,800	0.20 ▲	0.41	49,100	49,700	48,600	4,116,040	200,862,752,000
17/08/2016	48,600	1.60 ▲	3.40	47,100	49,000	47,100	4,700,970	228,467,142,000
16/08/2016	47,000	0.70 ▲	1.51	46,700	47,600	46,500	3,597,400	169,077,800,000
15/08/2016	46,300	0.50 ▲	1.09	45,800	46,300	45,600	4,573,000	211,729,900,000
12/08/2016	45,800	-0.20 ▼	-0.43	47,000	47,200	45,700	4,563,390	209,003,262,000
11/08/2016	46,000	0.70 ▲	1.55	45,300	46,200	45,300	3,931,110	180,831,060,000
10/08/2016	45,300	2.00 ▲	4.62	43,500	46,000	43,500	5,703,740	258,379,422,000
09/08/2016	43,300	0.50 ▲	1.17	42,700	43,300	42,700	2,351,520	101,820,816,000
08/08/2016	42,800	-0.30 ▼	-0.70	43,200	43,500	42,700	1,978,940	84,698,632,000
05/08/2016	43,100	0.50 ▲	1.17	42,500	43,100	42,200	4,794,470	206,641,657,000
04/08/2016	42,600	-0.60 ▼	-1.39	43,600	43,700	42,600	3,081,510	131,272,326,000
03/08/2016	43,200	0.50 ▲	1.17	42,500	43,200	42,400	3,050,500	131,781,600,000
02/08/2016	42,700	-1.40 ▼	-3.17	43,600	43,800	42,700	6,370,060	272,001,562,000
01/08/2016	44,100	-0.40 ▼	-0.90	44,600	44,600	43,500	4,652,710	205,184,511,000
29/07/2016	44,500	-0.10 ▼	-0.22	44,700	44,800	44,000	6,189,170	275,418,065,000
28/07/2016	44,600	1.40 ▲	3.24	43,300	44,800	43,300	5,902,350	263,244,810,000
27/07/2016	43,200	0.90 ▲	2.13	43,000	43,400	42,400	7,309,600	315,774,720,000
26/07/2016	42,300	1.40 ▲	3.42	40,900	42,300	40,700	4,989,480	211,055,004,000
25/07/2016	40,900	0.70 ▲	1.74	40,600	41,300	40,100	3,766,690	154,057,621,000
22/07/2016	40,200	-1.00 ▼	-2.43	41,000	41,000	39,000	5,190,610	208,662,522,000
21/07/2016	41,200	0.10 ▲	0.24	41,200	41,800	41,000	2,884,960	118,860,352,000
20/07/2016	41,100	-0.90 ▼	-2.14	41,900	42,200	41,100	2,728,420	112,138,062,000
19/07/2016	42,000	-0.30 ▼	-0.71	43,000	43,000	41,000	4,442,630	186,590,460,000
18/07/2016	42,300	1.70 ▲	4.19	40,600	42,800	40,500	5,985,260	253,176,498,000
15/07/2016	40,600	0.40 ▲	1.00	40,100	40,700	39,300	3,726,150	151,281,690,000
14/07/2016	40,200	-1.40 ▼	-3.37	41,700	41,800	40,200	5,141,750	206,698,350,000
13/07/2016	41,600	0.50 ▲	1.22	41,500	42,000	41,500	3,746,150	155,839,840,000
12/07/2016	41,100	0.60 ▲	1.48	40,800	41,400	40,200	5,547,040	227,983,344,000
11/07/2016	40,500	-2.20 ▼	-5.15	42,700	42,900	40,500	5,163,140	209,107,170,000
08/07/2016	42,700	-0.10 ▼	-0.23	43,000	43,200	41,900	5,754,320	245,709,464,000
07/07/2016	42,800	1.80 ▲	4.39	41,900	43,000	41,500	3,680,720	157,534,816,000
06/07/2016	41,000	0.80 ▲	1.99	40,100	41,000	39,800	4,957,280	203,248,480,000
05/07/2016	40,200	0.30 ▲	0.75	40,300	40,800	40,100	4,927,570	198,088,314,000
04/07/2016	39,900	0.10 ▲	0.25	40,000	40,200	39,700	4,158,970	165,942,903,000
01/07/2016	39,800	0.20 ▲	0.51	39,800	40,400	39,700	5,658,560	225,210,688,000
30/06/2016	39,600	0.30 ▲	0.76	39,800	40,300	39,500	3,438,530	136,165,788,000
29/06/2016	39,300	0.60 ▲	1.55	38,800	39,700	38,700	4,457,030	175,161,279,000
28/06/2016	38,700	-0.30 ▼	-0.77	38,600	39,300	38,500	1,830,580	70,843,446,000
27/06/2016	39,000	0.20 ▲	0.52	38,300	39,000	37,700	3,206,680	125,060,520,000
24/06/2016	38,800	-1.30 ▼	-3.24	39,900	40,000	37,300	12,178,690	472,533,172,000
23/06/2016	40,100	0.50 ▲	1.26	39,500	40,300	39,500	4,020,040	161,203,604,000
22/06/2016	39,600	0.40 ▲	1.02	39,200	39,900	39,000	2,285,990	90,525,204,000
21/06/2016	39,200	0.80 ▲	2.08	38,800	39,700	38,800	3,610,830	141,544,536,000
20/06/2016	38,400	1.00 ▲	2.67	38,000	38,400	37,700	1,648,120	63,287,808,000
17/06/2016	37,400	-0.70 ▼	-1.84	37,900	38,300	37,400	5,659,440	211,663,056,000
16/06/2016	38,100	0.10 ▲	0.26	38,000	38,700	38,000	2,814,140	107,218,734,000
15/06/2016	38,000	0.10 ▲	0.26	37,900	38,700	37,600	2,129,160	80,908,080,000
14/06/2016	37,900	1.40 ▲	3.84	36,400	37,900	36,200	3,443,200	130,497,280,000
13/06/2016	36,500	-0.50 ▼	-1.35	36,900	36,900	36,300	2,928,110	106,876,015,000
10/06/2016	37,000	0.30 ▲	0.82	36,800	37,500	36,700	2,439,340	90,255,580,000
09/06/2016	36,700	-0.20 ▼	-0.54	37,200	37,200	36,500	2,965,630	108,838,621,000
08/06/2016	36,900	0.60 ▲	1.65	36,700	37,400	36,500	3,724,890	137,448,441,000
07/06/2016	36,300	0.90 ▲	2.54	35,500	36,300	35,500	3,047,640	110,629,332,000
06/06/2016	35,400	-0.20 ▼	-0.56	35,800	36,700	35,300	7,411,920	262,381,968,000
03/06/2016	35,600	0.40 ▲	1.14	35,600	35,900	35,300	6,462,490	230,064,644,000
02/06/2016	35,200	0.80 ▲	2.33	34,400	35,300	34,200	5,218,950	183,707,040,000
01/06/2016	34,400	0.60 ▲	1.78	33,800	34,900	33,600	5,684,250	195,538,200,000
31/05/2016	33,800	0.00 ■■	0.00	34,000	34,200	33,700	3,495,250	118,139,450,000
30/05/2016	33,800	0.50 ▲	1.50	33,400	34,000	33,400	3,173,180	107,253,484,000
27/05/2016	33,300	0.10 ▲	0.30	33,100	33,500	33,000	1,594,940	53,111,502,000
26/05/2016	33,200	-0.50 ▼	-1.48	33,600	33,800	33,200	1,851,110	61,456,852,000
25/05/2016	33,700	0.00 ■■	0.00	33,800	34,200	33,600	1,842,560	62,094,272,000
24/05/2016	33,700	0.00 ■■	0.00	33,600	34,100	33,500	1,526,440	51,441,028,000
23/05/2016	33,700	0.50 ▲	1.51	33,200	33,900	33,100	1,149,830	38,749,271,000
20/05/2016	33,200	0.00 ■■	0.00	33,200	33,300	33,000	1,426,750	47,368,100,000
19/05/2016	33,200	0.10 ▲	0.30	33,100	33,600	33,000	1,726,020	57,303,864,000
18/05/2016	33,100	-0.50 ▼	-1.49	33,700	33,700	33,100	1,773,380	58,698,878,000
17/05/2016	33,600	0.40 ▲	1.20	33,300	33,800	33,300	1,339,920	45,021,312,000
16/05/2016	33,200	-0.10 ▼	-0.30	33,200	33,300	32,900	2,259,110	75,002,452,000
13/05/2016	33,300	-0.70 ▼	-2.06	33,800	33,900	33,100	3,860,220	128,545,326,000
12/05/2016	34,000	-0.50 ▼	-1.45	34,600	34,700	34,000	1,742,800	59,255,200,000
11/05/2016	34,500	1.00 ▲	2.99	34,000	34,500	33,900	2,497,620	86,167,890,000
10/05/2016	33,500	-0.40 ▼	-1.18	33,500	34,000	33,300	4,939,730	165,480,955,000
09/05/2016	33,900	-0.10 ▼	-0.29	34,400	34,700	33,900	3,455,700	117,148,230,000
06/05/2016	34,000	-1.00 ▼	-2.86	34,600	34,900	33,900	4,098,640	139,353,760,000
05/05/2016	35,000	0.00 ■■	0.00	35,100	36,800	34,500	7,908,200	276,787,000,000
04/05/2016	35,000	1.50 ▲	4.48	33,900	35,400	33,800	6,404,100	224,143,500,000
29/04/2016	33,500	1.00 ▲	3.08	32,400	33,500	32,400	3,455,190	115,748,865,000
28/04/2016	32,500	-0.20 ▼	-0.61	32,600	32,800	32,200	1,669,040	54,243,800,000
27/04/2016	32,700	-0.30 ▼	-0.91	33,000	33,000	32,400	2,321,780	75,922,206,000
26/04/2016	33,000	0.00 ■■	0.00	32,800	33,400	32,500	3,019,430	99,641,190,000
25/04/2016	33,000	0.30 ▲	0.92	33,000	33,500	32,900	3,046,090	100,520,970,000
22/04/2016	32,700	1.20 ▲	3.81	31,600	32,800	31,500	4,327,260	141,501,402,000
21/04/2016	31,500	0.30 ▲	0.96	31,400	32,000	31,400	3,670,790	115,629,885,000
20/04/2016	31,200	0.30 ▲	0.97	31,200	31,500	30,800	2,813,360	87,776,832,000
19/04/2016	30,900	-0.40 ▼	-1.28	31,400	31,400	30,900	3,047,720	94,174,548,000
15/04/2016	31,300	-0.10 ▼	-0.32	31,600	31,900	31,300	2,734,540	85,591,102,000
14/04/2016	31,400	0.30 ▲	0.96	31,100	31,800	31,100	2,142,460	67,273,244,000
13/04/2016	31,100	-0.60 ▼	-1.89	31,700	31,700	30,900	3,106,110	96,600,021,000
12/04/2016	31,700	0.20 ▲	0.63	31,500	31,800	31,400	2,850,420	90,358,314,000
11/04/2016	31,500	0.70 ▲	2.27	31,100	31,700	31,100	5,057,970	159,326,055,000
08/04/2016	30,800	0.70 ▲	2.33	30,100	31,100	30,000	7,079,970	218,063,076,000
07/04/2016	30,100	-0.10 ▼	-0.33	30,400	30,700	30,100	2,701,300	81,309,130,000
06/04/2016	30,200	0.90 ▲	3.07	29,300	30,200	29,300	1,954,970	59,040,094,000
05/04/2016	29,300	0.10 ▲	0.34	29,200	29,400	29,100	536,800	15,728,240,000
04/04/2016	29,200	0.20 ▲	0.69	29,000	29,500	28,900	986,480	28,805,216,000
01/04/2016	29,000	-0.50 ▼	-1.69	29,500	29,600	28,800	1,523,320	44,176,280,000
31/03/2016	29,500	0.00 ■■	0.00	29,500	30,200	29,400	2,460,570	72,586,815,000
30/03/2016	29,500	-0.30 ▼	-1.01	29,700	29,900	29,500	1,579,390	46,592,005,000
29/03/2016	29,800	-0.10 ▼	-0.33	30,000	30,400	29,800	2,044,410	60,923,418,000
28/03/2016	29,900	0.90 ▲	3.10	29,100	29,900	29,100	1,174,990	35,132,201,000
25/03/2016	29,000	0.20 ▲	0.69	28,800	29,200	28,700	1,704,310	49,424,990,000
24/03/2016	28,800	-0.50 ▼	-1.71	29,200	29,600	28,800	1,758,820	50,654,016,000
23/03/2016	29,300	-0.20 ▼	-0.68	29,300	29,700	29,100	1,576,220	46,183,246,000
22/03/2016	29,500	-0.30 ▼	-1.01	29,900	29,900	29,500	1,602,960	47,287,320,000
21/03/2016	29,800	0.10 ▲	0.34	29,900	30,300	29,800	1,512,420	45,070,116,000
18/03/2016	29,700	-0.30 ▼	-1.00	30,100	30,100	29,700	2,584,200	76,750,740,000
17/03/2016	30,000	0.10 ▲	0.33	30,200	30,400	29,900	2,100,490	63,014,700,000
16/03/2016	29,900	-0.10 ▼	-0.33	30,200	30,200	29,800	1,634,300	48,865,570,000
15/03/2016	30,000	0.00 ■■	0.00	30,200	30,500	29,700	2,696,450	80,893,500,000
14/03/2016	30,000	1.20 ▲	4.17	29,000	30,200	29,000	3,870,560	116,116,800,000
11/03/2016	28,800	0.20 ▲	0.70	28,700	29,100	28,500	2,144,310	61,756,128,000
10/03/2016	28,600	0.10 ▲	0.35	28,600	28,700	28,400	1,245,540	35,622,444,000
09/03/2016	28,500	-0.40 ▼	-1.38	29,000	29,500	28,500	2,672,170	76,156,845,000
08/03/2016	28,900	1.10 ▲	3.96	28,200	29,300	28,200	6,767,430	195,578,727,000
07/03/2016	27,800	0.30 ▲	1.09	27,600	28,100	27,500	2,201,530	61,202,534,000
04/03/2016	27,500	0.50 ▲	1.85	27,100	27,700	26,900	758,830	20,867,825,000
03/03/2016	27,000	-0.20 ▼	-0.74	27,400	27,500	27,000	737,360	19,908,720,000
02/03/2016	27,200	-0.20 ▼	-0.73	27,500	27,600	26,800	1,616,220	43,961,184,000
01/03/2016	27,400	-0.50 ▼	-1.79	27,900	27,900	27,300	964,040	26,414,696,000
29/02/2016	27,900	-0.50 ▼	-1.76	28,800	28,800	27,900	941,320	26,262,828,000
26/02/2016	28,400	1.10 ▲	4.03	27,400	28,400	27,300	1,862,030	52,881,652,000
25/02/2016	27,300	0.10 ▲	0.37	27,300	27,900	27,200	941,770	25,710,321,000
24/02/2016	27,200	0.00 ■■	0.00	27,200	27,300	26,800	669,660	18,214,752,000
23/02/2016	27,200	0.00 ■■	0.00	27,900	27,900	27,200	807,300	21,958,560,000
22/02/2016	27,200	0.20 ▲	0.74	26,900	27,700	26,900	1,091,060	29,676,832,000
19/02/2016	27,000	0.20 ▲	0.75	26,800	27,100	26,800	704,540	19,022,580,000
18/02/2016	26,800	0.10 ▲	0.37	26,800	27,100	26,800	502,930	13,478,524,000
17/02/2016	26,700	0.00 ■■	0.00	26,500	26,800	26,500	605,330	16,162,311,000
16/02/2016	26,700	0.30 ▲	1.14	26,400	26,800	26,400	489,920	13,080,864,000
15/02/2016	26,400	-0.60 ▼	-2.22	27,000	27,000	26,000	1,033,620	27,287,568,000
05/02/2016	27,000	0.00 ■■	0.00	27,000	27,200	26,800	155,980	4,211,460,000
04/02/2016	27,000	0.20 ▲	0.75	26,900	27,100	26,900	177,320	4,787,640,000
03/02/2016	26,800	0.00 ■■	0.00	26,400	26,900	26,300	1,232,420	33,028,856,000
02/02/2016	26,800	0.10 ▲	0.37	26,500	26,900	26,400	289,590	7,761,012,000
01/02/2016	26,700	-0.80 ▼	-2.91	27,500	28,000	26,700	855,840	22,850,928,000
29/01/2016	27,500	1.00 ▲	3.77	26,700	27,500	26,500	860,030	23,650,825,000
28/01/2016	26,500	-0.30 ▼	-1.12	26,900	27,200	26,500	778,140	20,620,710,000
27/01/2016	26,800	0.40 ▲	1.52	26,700	27,000	26,600	1,218,350	32,651,780,000
26/01/2016	26,400	-0.80 ▼	-2.94	26,500	27,100	26,300	1,299,900	34,317,360,000
25/01/2016	27,200	1.60 ▲	6.25	26,000	27,300	26,000	1,238,860	33,696,992,000
22/01/2016	25,600	0.10 ▲	0.39	25,600	25,900	25,300	2,755,250	70,534,400,000
21/01/2016	25,500	0.30 ▲	1.19	24,800	25,500	24,800	2,017,340	51,442,170,000
20/01/2016	25,200	0.00 ■■	0.00	25,100	25,500	24,700	1,989,300	50,130,360,000
19/01/2016	25,200	0.40 ▲	1.61	24,900	25,500	24,800	2,466,700	62,160,840,000
18/01/2016	24,800	-0.70 ▼	-2.75	24,100	24,900	23,900	2,898,070	71,872,136,000
15/01/2016	25,500	-1.00 ▼	-3.77	26,500	26,600	25,300	2,199,370	56,083,935,000
14/01/2016	26,500	-1.00 ▼	-3.64	27,400	27,400	26,400	1,479,820	39,215,230,000
13/01/2016	27,500	-0.50 ▼	-1.79	28,100	28,100	27,500	685,150	18,841,625,000
12/01/2016	28,000	0.30 ▲	1.08	27,600	28,100	27,600	343,540	9,619,120,000
11/01/2016	27,700	0.00 ■■	0.00	27,900	27,900	27,600	488,320	13,526,464,000
08/01/2016	27,700	-0.50 ▼	-1.77	27,700	28,100	27,500	864,290	23,940,833,000
07/01/2016	28,200	-0.80 ▼	-2.76	28,600	28,700	28,100	1,030,130	29,049,666,000
06/01/2016	29,000	0.50 ▲	1.75	28,500	29,000	28,500	658,730	19,103,170,000
05/01/2016	28,500	-0.30 ▼	-1.04	28,700	28,900	28,500	628,760	17,919,660,000
04/01/2016	28,800	-0.40 ▼	-1.37	29,100	29,300	28,800	404,530	11,650,464,000
31/12/2015	29,200	-0.10 ▼	-0.34	29,300	29,300	28,900	390,410	11,399,972,000
30/12/2015	29,300	0.40 ▲	1.38	29,200	29,500	29,000	652,720	19,124,696,000
29/12/2015	28,900	0.00 ■■	0.00	29,000	29,100	28,700	466,130	13,471,157,000
28/12/2015	28,900	-0.60 ▼	-2.03	29,500	29,600	28,900	1,002,190	28,963,291,000
25/12/2015	29,500	0.00 ■■	0.00	29,500	29,700	29,400	403,760	11,910,920,000
24/12/2015	29,500	0.00 ■■	0.00	29,500	29,800	29,500	230,640	6,803,880,000
23/12/2015	29,500	-0.20 ▼	-0.67	29,800	29,800	29,400	664,920	19,615,140,000
22/12/2015	29,700	-0.30 ▼	-1.00	29,900	29,900	29,600	435,510	12,934,647,000
21/12/2015	30,000	-0.40 ▼	-1.32	30,200	30,200	29,800	881,460	26,443,800,000
18/12/2015	30,400	0.00 ■■	0.00	30,400	30,700	30,200	9,525,010	289,560,304,000
17/12/2015	30,400	-0.10 ▼	-0.33	30,500	30,600	30,300	644,820	19,602,528,000
16/12/2015	30,500	-0.10 ▼	-0.33	30,700	30,700	30,500	754,300	23,006,150,000
15/12/2015	30,600	0.00 ■■	0.00	30,500	30,800	30,500	1,399,890	42,836,634,000
14/12/2015	30,600	0.80 ▲	2.68	31,000	31,000	30,600	1,578,990	48,317,094,000
11/12/2015	29,800	0.40 ▲	1.36	29,500	29,900	29,400	849,510	25,315,398,000
10/12/2015	29,400	-0.40 ▼	-1.34	29,700	30,000	29,400	1,068,970	31,427,718,000
09/12/2015	29,800	-0.50 ▼	-1.65	30,300	30,400	29,800	530,540	15,810,092,000
08/12/2015	30,300	0.40 ▲	1.34	29,700	30,400	29,600	776,960	23,541,888,000
07/12/2015	29,900	-0.40 ▼	-1.32	30,100	30,300	29,800	691,540	20,677,046,000
04/12/2015	30,300	-0.30 ▼	-0.98	30,600	30,600	30,100	817,290	24,763,887,000
03/12/2015	30,600	0.00 ■■	0.00	30,600	30,900	30,500	658,700	20,156,220,000
02/12/2015	30,600	0.30 ▲	0.99	30,300	30,700	30,300	1,342,220	41,071,932,000
01/12/2015	30,300	-0.20 ▼	-0.66	30,600	30,700	30,300	1,041,490	31,557,147,000
30/11/2015	30,500	-0.80 ▼	-2.56	31,000	31,000	30,400	1,147,460	34,997,530,000
27/11/2015	31,300	-0.40 ▼	-1.26	31,800	32,100	31,300	3,387,410	106,025,933,000
26/11/2015	31,700	0.60 ▲	1.93	31,400	32,000	31,200	2,819,750	89,386,075,000
25/11/2015	31,100	1.00 ▲	3.32	30,100	31,100	29,900	2,194,230	68,240,553,000
24/11/2015	30,100	-0.10 ▼	-0.33	30,200	30,400	30,100	1,097,160	33,024,516,000
23/11/2015	30,200	0.30 ▲	1.00	30,000	30,300	30,000	966,110	29,176,522,000
20/11/2015	29,900	0.10 ▲	0.34	29,700	30,100	29,600	812,890	24,305,411,000
19/11/2015	29,800	-0.30 ▼	-1.00	30,100	30,100	29,800	436,500	13,007,700,000
18/11/2015	30,100	-0.10 ▼	-0.33	30,300	30,400	30,000	596,730	17,961,573,000
17/11/2015	30,200	0.60 ▲	2.03	29,600	30,500	29,600	2,014,180	60,828,236,000
16/11/2015	29,600	-0.50 ▼	-1.66	30,200	30,200	29,600	1,217,400	36,035,040,000
13/11/2015	30,100	0.00 ■■	0.00	30,100	30,200	29,900	1,306,930	39,338,593,000
12/11/2015	30,100	-0.20 ▼	-0.66	30,300	30,400	29,800	1,406,120	42,324,212,000
11/11/2015	30,300	-0.20 ▼	-0.66	30,500	30,600	30,300	730,200	22,125,060,000
10/11/2015	30,500	-0.20 ▼	-0.65	30,700	30,800	30,400	674,010	20,557,305,000
09/11/2015	30,700	-0.30 ▼	-0.97	30,800	31,100	30,700	555,820	17,063,674,000
06/11/2015	31,000	0.00 ■■	0.00	31,000	31,300	30,800	925,860	28,701,660,000
05/11/2015	31,000	-0.10 ▼	-0.32	31,100	31,300	31,000	651,500	20,196,500,000
04/11/2015	31,100	-0.40 ▼	-1.27	31,600	31,600	30,900	1,137,210	35,367,231,000
03/11/2015	31,500	0.30 ▲	0.96	31,200	31,500	30,900	934,900	29,449,350,000
02/11/2015	31,200	-0.30 ▼	-0.95	31,500	31,500	31,000	1,201,140	37,475,568,000
30/10/2015	31,500	0.00 ■■	0.00	31,500	31,700	31,400	1,046,520	32,965,380,000
29/10/2015	31,500	0.10 ▲	0.32	31,500	31,800	31,400	1,479,150	46,593,225,000
28/10/2015	31,400	-0.30 ▼	-0.95	31,700	31,800	31,400	986,700	30,982,380,000
27/10/2015	31,700	-0.20 ▼	-0.63	31,900	32,000	31,600	837,210	26,539,557,000
26/10/2015	31,900	0.10 ▲	0.31	31,900	32,400	31,900	1,371,800	43,760,420,000
23/10/2015	31,800	0.40 ▲	1.27	32,000	32,000	31,600	1,050,300	33,399,540,000
22/10/2015	31,400	0.20 ▲	0.64	31,100	31,500	31,100	881,840	27,689,776,000
21/10/2015	31,200	-0.20 ▼	-0.64	31,400	31,800	31,100	1,133,870	35,376,744,000
20/10/2015	31,400	-0.60 ▼	-1.88	32,000	32,000	31,300	1,727,880	54,255,432,000
19/10/2015	32,000	0.00 ■■	0.00	32,200	32,200	31,800	1,717,090	54,946,880,000
16/10/2015	32,000	-0.30 ▼	-0.93	32,500	32,800	31,900	2,343,410	74,989,120,000
15/10/2015	32,300	0.00 ■■	0.00	32,400	33,300	32,300	2,543,820	82,165,386,000
14/10/2015	32,300	-0.10 ▼	-0.31	32,400	32,600	32,300	1,203,260	38,865,298,000
13/10/2015	32,400	-0.40 ▼	-1.22	32,600	32,700	32,400	903,340	29,268,216,000
12/10/2015	32,800	0.40 ▲	1.23	32,500	33,000	32,400	2,015,180	66,097,904,000
09/10/2015	32,400	0.20 ▲	0.62	32,400	32,800	32,100	1,589,230	51,491,052,000
08/10/2015	32,200	0.70 ▲	2.22	31,600	32,300	31,400	1,920,520	61,840,744,000
07/10/2015	31,500	-0.50 ▼	-1.56	32,100	32,100	31,400	1,510,940	47,594,610,000
06/10/2015	32,000	0.60 ▲	1.91	31,700	32,100	31,500	3,208,050	102,657,600,000
05/10/2015	31,400	0.50 ▲	1.62	30,900	31,400	30,800	1,300,420	40,833,188,000
02/10/2015	30,900	0.20 ▲	0.65	30,700	31,300	30,700	903,700	27,924,330,000
01/10/2015	30,700	0.30 ▲	0.99	30,400	30,700	30,400	304,040	9,334,028,000
30/09/2015	30,400	0.30 ▲	1.00	30,200	30,700	30,200	554,080	16,844,032,000
29/09/2015	30,100	-0.10 ▼	-0.33	30,000	30,100	29,700	1,006,020	30,281,202,000
28/09/2015	30,200	-0.90 ▼	-2.89	31,000	31,200	30,200	1,005,260	30,358,852,000
25/09/2015	31,100	-0.30 ▼	-0.96	31,200	31,400	31,000	506,830	15,762,413,000
24/09/2015	31,400	-0.20 ▼	-0.63	31,700	31,700	31,300	1,011,600	31,764,240,000
23/09/2015	31,600	-0.20 ▼	-0.63	31,500	31,800	31,300	1,064,130	33,626,508,000
22/09/2015	31,800	0.10 ▲	0.32	31,700	32,000	31,500	786,300	25,004,340,000
21/09/2015	31,700	0.90 ▲	2.92	30,700	32,300	30,400	2,153,670	68,271,339,000
18/09/2015	30,800	0.80 ▲	2.67	30,500	30,900	30,400	1,592,720	49,055,776,000
17/09/2015	30,000	0.30 ▲	1.01	29,800	30,400	29,800	608,370	18,251,100,000
16/09/2015	29,700	0.50 ▲	1.71	29,300	29,700	29,200	356,310	10,582,407,000
15/09/2015	29,200	-0.10 ▼	-0.34	29,200	29,400	29,100	480,030	14,016,876,000
14/09/2015	29,300	-0.40 ▼	-1.35	29,700	29,900	29,100	594,000	17,404,200,000
11/09/2015	29,700	-0.70 ▼	-2.30	30,300	30,400	29,700	880,950	26,164,215,000
10/09/2015	30,400	-0.30 ▼	-0.98	30,300	30,700	30,000	697,840	21,214,336,000
09/09/2015	30,700	0.50 ▲	1.66	30,600	30,800	30,300	1,426,770	43,801,839,000
08/09/2015	30,200	1.00 ▲	3.42	29,300	30,200	29,200	815,360	24,623,872,000
07/09/2015	29,200	-0.50 ▼	-1.68	29,400	29,800	29,100	895,920	26,160,864,000
04/09/2015	29,700	-0.40 ▼	-1.33	30,100	30,400	29,500	830,070	24,653,079,000
03/09/2015	30,100	-1.00 ▼	-3.22	31,000	31,000	29,800	1,419,780	42,735,378,000
01/09/2015	31,100	0.00 ■■	0.00	31,100	31,600	31,000	1,450,450	45,108,995,000
31/08/2015	31,100	-0.50 ▼	-1.58	31,500	31,500	31,000	1,019,870	31,717,957,000
28/08/2015	31,600	0.30 ▲	0.96	31,300	32,000	31,200	2,353,430	74,368,388,000
27/08/2015	31,300	-0.20 ▼	-0.63	31,500	31,900	31,100	2,252,900	70,515,770,000
26/08/2015	31,500	1.50 ▲	5.00	30,400	31,800	30,400	1,892,880	59,625,720,000
25/08/2015	30,000	1.90 ▲	6.76	27,600	30,000	27,600	2,794,310	83,829,300,000
24/08/2015	28,100	-2.10 ▼	-6.95	29,600	29,600	28,100	4,405,860	123,804,666,000
21/08/2015	30,200	-0.90 ▼	-2.89	30,500	30,500	29,400	2,521,210	76,140,542,000
20/08/2015	31,100	-0.70 ▼	-2.20	31,800	32,000	30,900	1,210,690	37,652,459,000
19/08/2015	31,800	-0.30 ▼	-0.93	31,900	32,000	31,200	1,641,650	52,204,470,000
18/08/2015	32,100	0.40 ▲	1.26	31,700	32,200	31,400	1,422,730	45,669,633,000
17/08/2015	31,700	-0.90 ▼	-2.76	32,800	32,800	31,700	1,433,820	45,452,094,000
14/08/2015	32,600	-0.10 ▼	-0.31	32,600	33,300	32,000	1,829,940	59,656,044,000
13/08/2015	32,700	-0.60 ▼	-1.80	33,100	33,300	32,100	2,493,440	81,535,488,000
12/08/2015	33,300	-1.20 ▼	-3.48	34,300	34,300	33,100	2,887,340	96,148,422,000
11/08/2015	34,500	-0.30 ▼	-0.86	35,000	35,000	34,300	1,979,760	68,301,720,000
10/08/2015	34,800	0.70 ▲	2.05	34,400	35,200	34,400	2,228,850	77,563,980,000
07/08/2015	34,100	0.90 ▲	2.71	33,400	34,300	33,200	2,700,970	92,103,077,000
06/08/2015	33,200	-0.40 ▼	-1.19	33,700	33,700	33,100	998,530	33,151,196,000
05/08/2015	33,600	1.00 ▲	3.07	33,000	33,800	32,900	1,060,620	35,636,832,000
04/08/2015	32,600	0.10 ▲	0.31	32,500	33,300	32,300	996,510	32,486,226,000
03/08/2015	32,500	0.00 ■■	0.00	32,000	32,900	31,500	2,856,040	92,821,300,000
31/07/2015	32,500	-1.10 ▼	-3.27	33,500	33,700	32,500	2,290,540	74,442,550,000
30/07/2015	33,600	0.20 ▲	0.60	33,300	34,100	33,200	1,363,300	45,806,880,000
29/07/2015	33,400	-0.90 ▼	-2.62	34,000	34,600	33,400	3,073,500	102,654,900,000
28/07/2015	34,300	-1.30 ▼	-3.65	35,600	35,900	34,300	2,009,060	68,910,758,000
27/07/2015	35,600	1.00 ▲	2.89	35,000	35,900	35,000	2,415,310	85,985,036,000
24/07/2015	34,600	1.50 ▲	4.53	33,100	34,900	33,100	3,303,290	114,293,834,000
23/07/2015	33,100	-0.40 ▼	-1.19	33,800	34,100	33,000	1,600,250	52,968,275,000
22/07/2015	33,500	2.10 ▲	6.69	31,500	33,500	31,500	5,105,670	171,039,945,000
21/07/2015	31,400	0.90 ▲	2.95	30,500	31,400	30,500	2,696,070	84,656,598,000
20/07/2015	30,500	0.30 ▲	0.99	30,100	30,500	29,600	1,390,780	42,418,790,000
17/07/2015	30,200	0.60 ▲	2.03	30,300	30,900	30,100	2,675,200	80,791,040,000
16/07/2015	29,600	1.00 ▲	3.50	28,500	29,700	28,300	1,582,160	46,831,936,000
15/07/2015	28,600	-0.60 ▼	-2.05	29,300	29,400	28,600	931,880	26,651,768,000
14/07/2015	29,200	0.50 ▲	1.74	28,700	29,700	28,200	2,295,100	67,016,920,000
13/07/2015	28,700	-0.20 ▼	-0.69	29,000	29,400	28,600	1,169,610	33,567,807,000
10/07/2015	28,900	-0.30 ▼	-1.03	29,500	29,500	28,900	1,348,180	38,962,402,000
09/07/2015	29,200	-0.60 ▼	-2.01	29,600	29,700	29,100	1,809,260	52,830,392,000
08/07/2015	29,800	-0.30 ▼	-1.00	30,100	30,500	29,600	1,753,620	52,257,876,000
07/07/2015	30,100	0.70 ▲	2.38	29,400	30,700	29,000	2,857,450	86,009,245,000
06/07/2015	29,400	0.70 ▲	2.44	28,700	29,500	28,700	1,864,540	54,817,476,000
03/07/2015	28,700	0.10 ▲	0.35	28,700	29,000	28,600	1,073,110	30,798,257,000
02/07/2015	28,600	0.40 ▲	1.42	28,200	28,700	28,000	925,320	26,464,152,000
01/07/2015	28,200	-0.70 ▼	-2.42	28,900	29,000	28,000	1,078,850	30,423,570,000
30/06/2015	28,900	0.90 ▲	3.21	27,900	28,900	27,800	3,428,620	99,087,118,000
29/06/2015	28,000	0.70 ▲	2.56	27,300	28,000	27,300	1,060,110	29,683,080,000
26/06/2015	27,300	-0.10 ▼	-0.36	27,400	28,000	27,200	726,400	19,830,720,000
25/06/2015	27,400	-0.50 ▼	-1.79	27,700	27,900	27,400	898,180	24,610,132,000
24/06/2015	27,900	-0.30 ▼	-1.06	27,900	28,200	27,800	1,042,290	29,079,891,000
23/06/2015	28,200	0.40 ▲	1.44	27,700	28,500	27,700	801,860	22,612,452,000
22/06/2015	27,800	0.30 ▲	1.09	27,900	27,900	27,600	524,900	14,592,220,000
19/06/2015	27,500	-0.80 ▼	-2.83	28,200	28,300	27,500	2,592,640	71,297,600,000
18/06/2015	28,300	-0.10 ▼	-0.35	28,700	28,700	28,100	887,580	25,118,514,000
17/06/2015	28,400	-0.50 ▼	-1.73	28,700	28,800	28,300	1,581,070	44,902,388,000
16/06/2015	28,900	0.20 ▲	0.70	28,800	29,500	28,600	1,806,050	52,194,845,000
15/06/2015	28,700	0.10 ▲	0.35	28,600	28,800	28,400	1,672,040	47,987,548,000
12/06/2015	28,600	-0.20 ▼	-0.69	28,800	29,100	28,400	1,333,800	38,146,680,000
11/06/2015	28,800	0.50 ▲	1.77	28,900	29,200	28,500	1,445,080	41,618,304,000
10/06/2015	28,300	1.30 ▲	4.81	27,500	28,400	27,500	3,194,220	90,396,426,000
09/06/2015	27,000	1.00 ▲	3.85	26,000	27,800	25,900	2,789,760	75,323,520,000
08/06/2015	26,000	0.70 ▲	2.77	25,500	26,100	25,500	917,010	23,842,260,000
05/06/2015	25,300	-0.40 ▼	-1.56	25,800	25,800	25,100	1,935,780	48,975,234,000
04/06/2015	25,700	0.10 ▲	0.39	25,600	25,900	25,600	1,077,090	27,681,213,000
03/06/2015	25,600	-0.70 ▼	-2.66	26,100	26,400	25,600	1,464,690	37,496,064,000
02/06/2015	26,300	-0.10 ▼	-0.38	26,200	26,500	26,200	948,500	24,945,550,000
01/06/2015	26,400	-0.20 ▼	-0.75	26,600	26,700	26,400	543,570	14,350,248,000
29/05/2015	26,600	-0.20 ▼	-0.75	26,800	27,000	26,500	559,300	14,877,380,000
28/05/2015	26,800	0.00 ■■	0.00	26,500	27,100	26,500	423,170	11,340,956,000
27/05/2015	26,800	-0.40 ▼	-1.47	27,100	27,200	26,700	414,100	11,097,880,000
26/05/2015	27,200	0.50 ▲	1.87	26,900	27,300	26,600	681,280	18,530,816,000
25/05/2015	26,700	-0.20 ▼	-0.74	26,900	27,200	26,400	202,540	5,407,818,000
22/05/2015	26,900	0.20 ▲	0.75	26,500	26,900	26,400	500,280	13,457,532,000
21/05/2015	26,700	0.00 ■■	0.00	26,700	26,900	26,300	580,790	15,507,093,000
20/05/2015	26,700	1.70 ▲	6.80	25,000	26,700	25,000	904,140	24,140,538,000
19/05/2015	25,000	0.20 ▲	0.81	24,600	25,200	24,600	859,380	21,484,500,000
18/05/2015	24,800	-1.30 ▼	-4.98	25,600	26,000	24,800	1,773,500	43,982,800,000
15/05/2015	26,100	-0.70 ▼	-2.61	26,800	26,800	26,100	554,930	14,483,673,000
14/05/2015	26,800	0.50 ▲	1.90	26,100	26,800	26,000	734,690	19,689,692,000
13/05/2015	26,300	-0.60 ▼	-2.23	26,700	26,900	26,000	1,291,880	33,976,444,000
12/05/2015	26,900	-0.80 ▼	-2.89	28,100	28,100	26,900	684,210	18,405,249,000
11/05/2015	27,700	-0.50 ▼	-1.77	28,100	28,400	27,600	405,070	11,220,439,000
08/05/2015	28,200	-0.30 ▼	-1.05	28,800	29,500	28,200	565,420	15,944,844,000
07/05/2015	43,800	0.30 ▲	0.69	43,500	44,000	43,500	540,380	23,668,644,000
06/05/2015	43,500	-0.70 ▼	-1.58	44,300	44,500	43,500	993,740	43,227,690,000
05/05/2015	44,200	0.90 ▲	2.08	43,300	44,700	43,200	767,180	33,909,356,000
04/05/2015	43,300	-0.70 ▼	-1.59	44,700	44,700	43,000	1,045,680	45,277,944,000
27/04/2015	44,000	-0.50 ▼	-1.12	45,000	45,500	44,000	394,780	17,370,320,000
24/04/2015	44,500	0.00 ■■	0.00	44,600	44,700	44,500	371,010	16,509,945,000
23/04/2015	44,500	-0.60 ▼	-1.33	45,200	45,500	44,400	485,650	21,611,425,000
22/04/2015	45,100	0.00 ■■	0.00	45,100	46,100	45,100	639,770	28,853,627,000
21/04/2015	45,100	0.00 ■■	0.00	45,100	45,100	44,900	424,870	19,161,637,000
20/04/2015	45,100	-0.50 ▼	-1.10	45,500	45,600	45,000	375,410	16,930,991,000
17/04/2015	45,600	0.70 ▲	1.56	44,700	46,500	44,700	982,040	44,781,024,000
16/04/2015	44,900	-0.10 ▼	-0.22	45,200	45,600	44,900	725,910	32,593,359,000
15/04/2015	45,000	0.70 ▲	1.58	44,400	45,500	44,400	1,231,840	55,432,800,000
14/04/2015	44,300	0.10 ▲	0.23	44,200	44,500	44,200	422,120	18,699,916,000
13/04/2015	44,200	0.00 ■■	0.00	44,600	44,600	44,200	201,090	8,888,178,000
10/04/2015	44,200	0.00 ■■	0.00	44,300	44,500	44,200	388,880	17,188,496,000
09/04/2015	44,200	0.00 ■■	0.00	44,200	44,700	44,200	397,900	17,587,180,000
08/04/2015	44,200	-0.20 ▼	-0.45	44,600	44,600	44,200	334,680	14,792,856,000
07/04/2015	44,400	0.00 ■■	0.00	44,200	44,800	44,200	469,470	20,844,468,000
06/04/2015	44,400	-0.50 ▼	-1.11	44,800	44,900	44,300	271,760	12,066,144,000
03/04/2015	44,900	0.80 ▲	1.81	44,200	45,100	44,000	1,033,520	46,405,048,000
02/04/2015	44,100	0.10 ▲	0.23	44,000	44,200	43,700	450,390	19,862,199,000
01/04/2015	44,000	-0.10 ▼	-0.23	44,100	44,600	43,900	573,070	25,215,080,000
31/03/2015	44,100	0.10 ▲	0.23	44,000	44,300	44,000	668,940	29,500,254,000
30/03/2015	44,000	0.10 ▲	0.23	44,100	44,400	43,800	685,590	30,165,960,000
27/03/2015	43,900	0.00 ■■	0.00	43,900	44,300	43,800	253,180	11,114,602,000
26/03/2015	43,900	-0.10 ▼	-0.23	43,900	44,500	43,800	498,620	21,889,418,000
25/03/2015	44,000	-0.30 ▼	-0.68	44,100	44,500	43,900	765,950	33,701,800,000
24/03/2015	44,300	-0.70 ▼	-1.56	44,500	44,800	44,100	804,400	35,634,920,000
23/03/2015	45,000	-1.30 ▼	-2.81	46,300	46,300	45,000	1,140,180	51,308,100,000
20/03/2015	46,300	2.30 ▲	5.23	44,000	46,300	43,800	2,188,020	101,305,326,000
19/03/2015	44,000	-0.60 ▼	-1.35	44,500	44,800	43,500	1,270,400	55,897,600,000
18/03/2015	44,600	-0.40 ▼	-0.89	45,300	45,400	44,400	1,092,640	48,731,744,000
17/03/2015	45,000	-0.10 ▼	-0.22	45,100	45,900	45,000	640,370	28,816,650,000
16/03/2015	45,100	-1.40 ▼	-3.01	46,500	46,500	44,900	1,037,700	46,800,270,000
13/03/2015	46,500	-0.30 ▼	-0.64	46,800	47,100	46,400	472,400	21,966,600,000
12/03/2015	46,800	-0.70 ▼	-1.47	47,100	47,500	46,700	750,130	35,106,084,000
11/03/2015	47,500	-0.50 ▼	-1.04	47,800	48,600	47,500	485,870	23,078,825,000
10/03/2015	48,000	-0.60 ▼	-1.23	48,600	49,000	47,900	924,780	44,389,440,000
09/03/2015	48,600	1.40 ▲	2.97	47,400	49,000	47,400	1,110,350	53,963,010,000
06/03/2015	47,200	-0.10 ▼	-0.21	47,300	47,300	46,900	296,850	14,011,320,000
05/03/2015	47,300	0.20 ▲	0.42	47,200	47,800	47,200	752,710	35,603,183,000
04/03/2015	47,100	0.00 ■■	0.00	47,100	47,500	47,000	324,080	15,264,168,000
03/03/2015	47,100	0.90 ▲	1.95	46,400	47,300	46,400	670,000	31,557,000,000
02/03/2015	46,200	-0.90 ▼	-1.91	46,600	47,100	46,100	635,450	29,357,790,000
27/02/2015	47,100	-0.80 ▼	-1.67	47,700	47,700	46,700	1,111,170	52,336,107,000
26/02/2015	47,900	-0.50 ▼	-1.03	48,400	48,800	47,500	645,750	30,931,425,000
25/02/2015	48,400	-0.90 ▼	-1.83	48,700	49,200	48,400	487,940	23,616,296,000
24/02/2015	49,300	0.10 ▲	0.20	49,200	49,300	48,500	416,880	20,552,184,000
13/02/2015	49,200	0.40 ▲	0.82	48,800	49,600	48,500	337,680	16,613,856,000
12/02/2015	48,800	0.40 ▲	0.83	48,500	49,400	48,000	328,920	16,051,296,000
11/02/2015	48,400	2.10 ▲	4.54	46,300	48,400	46,300	382,460	18,511,064,000
10/02/2015	46,300	1.50 ▲	3.35	45,000	46,500	44,100	700,570	32,436,391,000
09/02/2015	44,800	-1.20 ▼	-2.61	46,000	46,500	44,800	368,440	16,506,112,000
06/02/2015	46,000	1.10 ▲	2.45	45,900	46,700	45,700	202,240	9,303,040,000
05/02/2015	44,900	-0.30 ▼	-0.66	45,000	45,100	44,000	972,680	43,673,332,000
04/02/2015	45,200	-1.50 ▼	-3.21	46,300	47,200	45,100	603,690	27,286,788,000
03/02/2015	46,700	-0.80 ▼	-1.68	47,500	48,000	46,700	456,170	21,303,139,000
02/02/2015	47,500	-0.30 ▼	-0.63	47,800	48,800	47,500	193,890	9,209,775,000
30/01/2015	47,800	-1.60 ▼	-3.24	49,400	49,400	47,800	790,190	37,771,082,000
29/01/2015	49,400	-1.10 ▼	-2.18	50,500	50,500	49,100	305,240	15,078,856,000
28/01/2015	50,500	0.00 ■■	0.00	51,000	51,000	49,800	187,910	9,489,455,000
27/01/2015	50,500	0.70 ▲	1.41	50,500	51,000	49,900	1,091,760	55,133,880,000
26/01/2015	49,800	-1.70 ▼	-3.30	51,500	51,500	49,800	1,167,630	58,147,974,000
23/01/2015	51,500	-1.50 ▼	-2.83	53,000	53,000	51,000	1,294,880	66,686,320,000
22/01/2015	53,000	-0.50 ▼	-0.93	53,500	53,500	52,500	258,970	13,725,410,000
21/01/2015	53,500	0.50 ▲	0.94	53,000	53,500	52,500	628,920	33,647,220,000
20/01/2015	53,000	0.50 ▲	0.95	52,500	53,000	52,000	146,590	7,769,270,000
19/01/2015	52,500	-0.50 ▼	-0.94	53,000	53,500	52,500	293,800	15,424,500,000
16/01/2015	53,000	-1.00 ▼	-1.85	53,500	53,500	53,000	220,730	11,698,690,000
15/01/2015	54,000	0.00 ■■	0.00	53,500	54,500	53,500	199,440	10,769,760,000
14/01/2015	54,000	0.00 ■■	0.00	53,500	54,000	52,500	229,360	12,385,440,000
13/01/2015	54,000	0.00 ■■	0.00	53,500	54,000	53,500	77,750	4,198,500,000
12/01/2015	54,000	0.00 ■■	0.00	53,500	55,000	53,500	695,280	37,545,120,000
09/01/2015	54,000	1.00 ▲	1.89	53,000	54,000	52,500	409,230	22,098,420,000
08/01/2015	53,000	0.00 ■■	0.00	53,000	53,500	52,500	107,380	5,691,140,000
07/01/2015	53,000	-0.50 ▼	-0.93	53,500	54,000	53,000	232,770	12,336,810,000
06/01/2015	53,500	0.50 ▲	0.94	52,000	53,500	52,000	260,380	13,930,330,000
05/01/2015	53,000	0.00 ■■	0.00	53,000	54,000	52,500	207,020	10,972,060,000
31/12/2014	53,000	0.50 ▲	0.95	52,500	53,000	52,500	685,640	36,338,920,000
30/12/2014	52,500	1.00 ▲	1.94	51,500	52,500	51,000	385,200	20,223,000,000
29/12/2014	51,500	1.50 ▲	3.00	50,000	52,500	50,000	414,450	21,344,175,000
26/12/2014	50,000	-1.00 ▼	-1.96	51,000	51,000	49,700	273,800	13,690,000,000
25/12/2014	51,000	-0.50 ▼	-0.97	51,000	51,500	50,500	188,070	9,591,570,000
24/12/2014	51,500	0.00 ■■	0.00	52,000	52,000	51,500	187,190	9,640,285,000
23/12/2014	51,500	0.00 ■■	0.00	52,000	52,500	51,000	464,800	23,937,200,000
22/12/2014	51,500	3.20 ▲	6.63	48,600	51,500	48,600	398,810	20,538,715,000
19/12/2014	48,300	0.00 ■■	0.00	48,300	48,900	48,200	555,400	26,825,820,000
18/12/2014	48,300	0.50 ▲	1.05	48,000	48,900	48,000	538,720	26,020,176,000
17/12/2014	47,800	-2.00 ▼	-4.02	49,500	50,000	46,400	1,517,960	72,558,488,000
16/12/2014	49,800	-2.20 ▼	-4.23	52,000	52,000	49,500	651,220	32,430,756,000
15/12/2014	52,000	-1.00 ▼	-1.89	53,000	53,000	52,000	84,760	4,407,520,000
12/12/2014	53,000	0.50 ▲	0.95	51,500	53,000	51,500	82,360	4,365,080,000
11/12/2014	52,500	-0.50 ▼	-0.94	52,500	53,000	52,000	157,820	8,285,550,000
10/12/2014	53,000	1.00 ▲	1.92	52,500	53,500	51,000	542,440	28,749,320,000
09/12/2014	52,000	-2.50 ▼	-4.59	54,000	54,500	51,500	945,890	49,186,280,000
08/12/2014	54,500	-1.00 ▼	-1.80	55,500	55,500	54,000	421,550	22,974,475,000
05/12/2014	55,500	0.50 ▲	0.91	55,500	56,000	55,000	697,150	38,691,825,000
04/12/2014	55,000	0.00 ■■	0.00	55,000	55,500	54,500	341,620	18,789,100,000
03/12/2014	55,000	1.00 ▲	1.85	54,500	55,000	54,000	481,290	26,470,950,000
02/12/2014	54,000	0.00 ■■	0.00	54,500	54,500	53,500	168,670	9,108,180,000
01/12/2014	54,000	0.50 ▲	0.93	54,000	55,000	54,000	603,620	32,595,480,000
28/11/2014	53,500	-1.00 ▼	-1.83	54,500	54,500	53,000	390,620	20,898,170,000
27/11/2014	54,500	1.00 ▲	1.87	53,500	54,500	53,000	876,480	47,768,160,000
26/11/2014	53,500	-1.50 ▼	-2.73	55,000	55,500	53,000	703,040	37,612,640,000
25/11/2014	55,000	0.00 ■■	0.00	55,000	55,500	54,500	464,830	25,565,650,000
24/11/2014	55,000	-0.50 ▼	-0.90	55,000	55,500	54,500	200,420	11,023,100,000
21/11/2014	55,500	-1.00 ▼	-1.77	56,500	56,500	55,500	276,110	15,324,105,000
20/11/2014	56,500	1.00 ▲	1.80	56,000	56,500	55,500	586,140	33,116,910,000
19/11/2014	55,500	-1.50 ▼	-2.63	56,500	56,500	55,000	809,030	44,901,165,000
18/11/2014	57,000	0.00 ■■	0.00	56,500	57,000	56,000	213,320	12,159,240,000
17/11/2014	57,000	0.00 ■■	0.00	57,000	57,500	56,500	209,400	11,935,800,000
14/11/2014	57,000	-0.50 ▼	-0.87	57,500	57,500	56,000	367,940	20,972,580,000
13/11/2014	57,500	0.00 ■■	0.00	57,000	58,000	57,000	280,040	16,102,300,000
12/11/2014	57,500	0.00 ■■	0.00	57,500	58,000	57,000	182,330	10,483,975,000
11/11/2014	57,500	1.00 ▲	1.77	56,500	58,000	56,000	750,900	43,176,750,000
10/11/2014	56,500	0.00 ■■	0.00	56,000	56,500	56,000	481,250	27,190,625,000
07/11/2014	56,500	1.50 ▲	2.73	55,000	56,500	55,000	374,310	21,148,515,000
06/11/2014	55,000	-0.50 ▼	-0.90	56,500	56,500	55,000	145,210	7,986,550,000
05/11/2014	55,500	-0.50 ▼	-0.89	56,000	56,500	55,000	278,880	15,477,840,000
04/11/2014	56,000	-0.50 ▼	-0.88	56,500	57,000	55,500	264,000	14,784,000,000
03/11/2014	56,500	1.50 ▲	2.73	56,000	57,000	56,000	759,020	42,884,630,000
31/10/2014	55,000	0.50 ▲	0.92	54,500	55,000	54,000	706,290	38,845,950,000
30/10/2014	54,500	0.00 ■■	0.00	54,000	54,500	54,000	382,610	20,852,245,000
29/10/2014	54,500	0.50 ▲	0.93	54,500	55,000	54,000	324,890	17,706,505,000
28/10/2014	54,000	1.00 ▲	1.89	52,500	54,000	52,500	464,930	25,106,220,000
27/10/2014	53,000	-1.50 ▼	-2.75	54,000	54,500	53,000	352,360	18,675,080,000
24/10/2014	54,500	0.00 ■■	0.00	55,000	55,000	53,500	332,940	18,145,230,000
23/10/2014	54,500	-1.50 ▼	-2.68	55,500	56,500	54,500	564,550	30,767,975,000
22/10/2014	56,000	1.00 ▲	1.82	55,000	56,000	55,000	743,530	41,637,680,000
21/10/2014	55,000	0.00 ■■	0.00	54,500	55,500	54,500	290,660	15,986,300,000
20/10/2014	55,000	1.50 ▲	2.80	53,500	55,000	53,500	878,530	48,319,150,000
17/10/2014	53,500	0.50 ▲	0.94	53,500	54,000	51,500	1,463,780	78,312,230,000
16/10/2014	53,000	-2.50 ▼	-4.50	55,500	55,500	52,500	1,505,530	79,793,090,000
15/10/2014	55,500	-1.00 ▼	-1.77	56,500	57,000	55,000	802,020	44,512,110,000
14/10/2014	56,500	-2.00 ▼	-3.42	58,500	58,500	56,500	1,027,190	58,036,235,000
13/10/2014	58,500	0.00 ■■	0.00	58,500	58,500	57,500	805,500	47,121,750,000
10/10/2014	58,500	0.00 ■■	0.00	58,000	59,500	58,000	437,640	25,601,940,000
09/10/2014	58,500	-0.50 ▼	-0.85	59,000	59,500	58,500	799,150	46,750,275,000
08/10/2014	59,000	1.50 ▲	2.61	57,500	59,000	57,500	907,940	53,568,460,000
07/10/2014	57,500	0.00 ■■	0.00	58,000	58,000	57,500	485,590	27,921,425,000
06/10/2014	57,500	-1.50 ▼	-2.54	58,500	59,000	57,500	838,220	48,197,650,000
03/10/2014	59,000	0.00 ■■	0.00	59,500	59,500	59,000	414,030	24,427,770,000
02/10/2014	59,000	1.00 ▲	1.72	58,500	59,000	58,000	445,580	26,289,220,000
01/10/2014	58,000	0.50 ▲	0.87	58,000	58,500	57,500	563,620	32,689,960,000
30/09/2014	57,500	-0.50 ▼	-0.86	57,500	58,500	57,500	640,320	36,818,400,000
29/09/2014	58,000	0.00 ■■	0.00	58,000	58,500	57,500	216,250	12,542,500,000
26/09/2014	58,000	-0.50 ▼	-0.85	58,000	58,500	58,000	240,460	13,946,680,000
25/09/2014	58,500	0.00 ■■	0.00	58,000	58,500	57,000	535,230	31,310,955,000
24/09/2014	58,500	1.00 ▲	1.74	57,500	58,500	57,000	842,670	49,296,195,000
23/09/2014	57,500	1.00 ▲	1.77	56,000	58,000	56,000	713,690	41,037,175,000
22/09/2014	56,500	0.50 ▲	0.89	56,500	57,500	56,500	1,018,950	57,570,675,000
19/09/2014	56,000	-2.00 ▼	-3.45	57,000	58,000	56,000	1,950,450	109,225,200,000
18/09/2014	58,000	-0.50 ▼	-0.85	58,500	58,500	57,500	807,390	46,828,620,000
17/09/2014	58,500	1.00 ▲	1.74	57,500	58,500	57,000	1,078,400	63,086,400,000
16/09/2014	57,500	-0.50 ▼	-0.86	58,000	58,500	57,000	996,270	57,285,525,000
15/09/2014	58,000	0.00 ■■	0.00	58,000	59,000	58,000	669,190	38,813,020,000
12/09/2014	58,000	0.50 ▲	0.87	57,500	58,000	57,500	581,170	33,707,860,000
11/09/2014	57,500	-1.50 ▼	-2.54	59,000	59,000	57,500	637,720	36,668,900,000
10/09/2014	59,000	0.00 ■■	0.00	58,500	59,000	57,500	496,070	29,268,130,000
09/09/2014	59,000	-2.00 ▼	-3.28	60,000	60,500	58,000	1,615,550	95,317,450,000
08/09/2014	61,000	0.00 ■■	0.00	61,000	61,500	60,500	912,510	55,663,110,000
05/09/2014	61,000	0.00 ■■	0.00	60,500	61,000	60,000	471,490	28,760,890,000
04/09/2014	61,000	1.50 ▲	2.52	59,500	62,000	59,500	1,783,140	108,771,540,000
03/09/2014	59,500	1.50 ▲	2.59	58,500	59,500	58,500	1,087,640	64,714,580,000
29/08/2014	58,000	-0.50 ▼	-0.85	59,000	59,500	58,000	989,270	57,377,660,000
28/08/2014	58,500	-1.50 ▼	-2.50	59,500	59,500	58,500	1,431,960	83,769,660,000
27/08/2014	60,000	-1.00 ▼	-1.64	61,000	61,500	59,500	1,007,110	60,426,600,000
26/08/2014	61,000	1.00 ▲	1.67	60,000	61,000	59,500	1,316,250	80,291,250,000
25/08/2014	60,000	0.50 ▲	0.84	59,500	60,500	59,000	1,722,740	103,364,400,000
22/08/2014	59,500	1.00 ▲	1.71	58,500	60,000	58,500	1,727,570	102,790,415,000
21/08/2014	58,500	1.00 ▲	1.74	57,000	58,500	57,000	1,209,960	70,782,660,000
20/08/2014	57,500	0.00 ■■	0.00	57,500	58,000	57,000	595,440	34,237,800,000
19/08/2014	57,500	1.00 ▲	1.77	56,500	58,000	56,500	1,572,760	90,433,700,000
18/08/2014	56,500	-0.50 ▼	-0.88	57,000	57,000	56,500	561,160	31,705,540,000
15/08/2014	57,000	0.00 ■■	0.00	57,000	57,000	56,500	277,720	15,830,040,000
14/08/2014	57,000	0.00 ■■	0.00	57,000	57,500	56,500	593,010	33,801,570,000
13/08/2014	57,000	1.50 ▲	2.70	55,500	57,000	55,000	1,147,610	65,413,770,000
12/08/2014	55,500	-0.50 ▼	-0.89	56,000	56,500	55,500	379,740	21,075,570,000
11/08/2014	56,000	0.00 ■■	0.00	55,500	56,500	55,500	425,530	23,829,680,000
08/08/2014	56,000	-0.50 ▼	-0.88	56,500	56,500	55,500	634,450	35,529,200,000
07/08/2014	56,500	-0.50 ▼	-0.88	56,500	57,000	56,000	627,150	35,433,975,000
06/08/2014	57,000	0.00 ■■	0.00	57,000	57,500	56,500	220,780	12,584,460,000
05/08/2014	57,000	1.00 ▲	1.79	56,000	57,500	56,000	1,542,240	87,907,680,000
04/08/2014	56,000	-0.50 ▼	-0.88	56,000	56,500	55,500	485,240	27,173,440,000
01/08/2014	56,500	-1.00 ▼	-1.74	57,000	57,500	56,000	317,120	17,917,280,000
31/07/2014	57,500	2.50 ▲	4.55	55,500	57,500	55,500	1,168,010	67,160,575,000
30/07/2014	55,000	0.00 ■■	0.00	55,500	55,500	55,000	386,880	21,278,400,000
29/07/2014	55,000	0.00 ■■	0.00	55,000	55,500	54,500	469,280	25,810,400,000
28/07/2014	55,000	-1.50 ▼	-2.65	56,000	56,500	55,000	1,013,310	55,732,050,000
25/07/2014	56,500	-1.00 ▼	-1.74	57,500	57,500	56,000	709,010	40,059,065,000
24/07/2014	57,500	1.00 ▲	1.77	56,000	57,500	56,000	571,810	32,879,075,000
23/07/2014	56,500	-0.50 ▼	-0.88	57,000	57,000	56,000	814,880	46,040,720,000
22/07/2014	57,000	-0.50 ▼	-0.87	57,000	58,000	56,500	616,180	35,122,260,000
21/07/2014	57,500	-0.50 ▼	-0.86	57,500	58,500	57,500	1,102,450	63,390,875,000
18/07/2014	58,000	0.00 ■■	0.00	57,500	58,000	57,000	955,820	55,437,560,000
17/07/2014	58,000	0.50 ▲	0.87	57,000	58,000	57,000	725,780	42,095,240,000
16/07/2014	57,500	0.50 ▲	0.88	58,000	58,500	56,500	2,845,830	163,635,225,000
15/07/2014	57,000	1.00 ▲	1.79	56,000	57,000	56,000	724,190	41,278,830,000
14/07/2014	56,000	1.00 ▲	1.82	55,000	56,500	55,000	1,460,240	81,773,440,000
11/07/2014	55,000	0.00 ■■	0.00	54,000	55,000	54,000	757,710	41,674,050,000
10/07/2014	55,000	-0.50 ▼	-0.90	55,000	55,500	54,000	820,540	45,129,700,000
09/07/2014	55,500	0.50 ▲	0.91	55,000	56,000	54,500	993,560	55,142,580,000
08/07/2014	55,000	0.00 ■■	0.00	54,500	55,000	54,000	675,470	37,150,850,000
07/07/2014	55,000	-0.50 ▼	-0.90	55,000	55,500	54,500	918,740	50,530,700,000
04/07/2014	55,500	0.50 ▲	0.91	55,000	56,000	54,500	1,912,660	106,152,630,000
03/07/2014	55,000	1.50 ▲	2.80	54,000	55,000	53,500	2,431,870	133,752,850,000
02/07/2014	53,500	-0.50 ▼	-0.93	53,500	54,000	53,000	380,940	20,380,290,000
01/07/2014	54,000	0.00 ■■	0.00	54,000	54,500	53,500	662,690	35,785,260,000
30/06/2014	54,000	0.50 ▲	0.93	53,000	54,000	53,000	658,700	35,569,800,000
27/06/2014	53,500	0.00 ■■	0.00	53,500	54,000	53,000	358,260	19,166,910,000
26/06/2014	53,500	0.00 ■■	0.00	53,500	54,500	53,000	717,080	38,363,780,000
25/06/2014	53,500	0.00 ■■	0.00	53,000	54,000	53,000	563,530	30,148,855,000
24/06/2014	53,500	0.00 ■■	0.00	53,500	54,000	52,000	399,170	21,355,595,000
23/06/2014	53,500	2.00 ▲	3.88	53,000	53,500	52,500	455,000	24,342,500,000
20/06/2014	51,500	-1.00 ▼	-1.90	53,500	55,500	51,500	2,649,320	136,439,980,000
19/06/2014	52,500	0.00 ■■	0.00	52,000	52,500	51,000	409,260	21,486,150,000
18/06/2014	52,500	0.00 ■■	0.00	52,000	52,500	52,000	342,110	17,960,775,000
17/06/2014	52,500	1.00 ▲	1.94	51,000	53,000	51,000	790,000	41,475,000,000
16/06/2014	51,500	-0.50 ▼	-0.96	52,000	52,000	51,500	405,150	20,865,225,000
13/06/2014	52,000	2.10 ▲	4.21	49,600	53,000	49,600	1,721,510	89,518,520,000
12/06/2014	49,900	-0.10 ▼	-0.20	50,000	50,000	49,500	338,460	16,889,154,000
11/06/2014	50,000	0.00 ■■	0.00	49,200	50,500	49,200	272,760	13,638,000,000
10/06/2014	50,000	-1.00 ▼	-1.96	51,000	51,000	50,000	174,660	8,733,000,000
09/06/2014	51,000	1.00 ▲	2.00	50,000	51,000	49,900	241,090	12,295,590,000
06/06/2014	50,000	1.40 ▲	2.88	48,600	50,000	48,600	89,070	4,453,500,000
05/06/2014	48,600	-0.40 ▼	-0.82	49,000	49,900	48,600	124,100	6,031,260,000
04/06/2014	49,000	-2.00 ▼	-3.92	51,000	51,000	49,000	221,680	10,862,320,000
03/06/2014	51,000	0.00 ■■	0.00	51,000	51,500	50,000	139,470	7,112,970,000
02/06/2014	51,000	0.00 ■■	0.00	50,500	51,500	50,500	272,060	13,875,060,000
30/05/2014	51,000	0.00 ■■	0.00	50,500	52,000	50,500	592,110	30,197,610,000
29/05/2014	51,000	-1.00 ▼	-1.92	51,500	51,500	49,700	542,370	27,660,870,000
28/05/2014	52,000	1.00 ▲	1.96	51,000	52,500	51,000	798,780	41,536,560,000
27/05/2014	51,000	0.00 ■■	0.00	51,000	51,500	49,500	501,200	25,561,200,000
26/05/2014	51,000	0.00 ■■	0.00	50,500	51,500	50,000	292,950	14,940,450,000
23/05/2014	51,000	2.00 ▲	4.08	50,000	51,500	49,700	656,450	33,478,950,000
22/05/2014	49,000	0.50 ▲	1.03	48,500	49,500	48,000	814,870	39,928,630,000
21/05/2014	48,500	-0.20 ▼	-0.41	48,700	48,900	48,000	597,610	28,984,085,000
20/05/2014	48,700	-0.40 ▼	-0.81	49,000	49,100	48,500	377,140	18,366,718,000
19/05/2014	49,100	2.00 ▲	4.25	47,200	49,200	47,000	661,770	32,492,907,000
16/05/2014	47,100	0.30 ▲	0.64	47,000	47,200	45,800	274,940	12,949,674,000
15/05/2014	46,800	-0.20 ▼	-0.43	47,000	47,800	44,500	842,280	39,418,704,000
14/05/2014	47,000	2.70 ▲	6.09	44,300	47,400	44,300	895,160	42,072,520,000
13/05/2014	44,300	0.30 ▲	0.68	44,000	44,800	43,500	383,770	17,001,011,000
12/05/2014	44,000	-2.20 ▼	-4.76	45,500	45,500	43,600	618,170	27,199,480,000
09/05/2014	46,200	2.20 ▲	5.00	44,000	46,600	43,200	1,666,890	77,010,318,000
08/05/2014	44,000	-3.30 ▼	-6.98	46,100	46,100	44,000	2,286,010	100,584,440,000
07/05/2014	47,300	-0.60 ▼	-1.25	47,600	48,000	46,700	309,820	14,654,486,000
06/05/2014	47,900	-0.40 ▼	-0.83	48,200	48,200	45,500	486,060	23,282,274,000
05/05/2014	48,300	-1.40 ▼	-2.82	49,500	49,700	47,800	441,510	21,324,933,000
29/04/2014	49,700	0.40 ▲	0.81	49,000	49,700	48,700	245,180	12,185,446,000
28/04/2014	49,300	-0.30 ▼	-0.60	49,600	49,700	49,000	355,500	17,526,150,000
25/04/2014	49,600	2.10 ▲	4.42	47,600	49,600	47,500	737,120	36,561,152,000
24/04/2014	47,500	0.50 ▲	1.06	48,000	48,000	47,500	356,790	16,947,525,000
23/04/2014	55,500	0.00 ■■	0.00	55,500	56,000	54,500	592,480	32,882,640,000
22/04/2014	55,500	3.50 ▲	6.73	52,500	55,500	52,500	766,020	42,514,110,000
21/04/2014	52,000	0.00 ■■	0.00	52,000	53,000	51,000	314,180	16,337,360,000
18/04/2014	52,000	-2.00 ▼	-3.70	54,000	54,500	51,500	785,140	40,827,280,000
17/04/2014	54,000	0.00 ■■	0.00	54,500	55,000	53,500	436,260	23,558,040,000
16/04/2014	54,000	-0.50 ▼	-0.92	53,500	54,500	51,500	1,123,200	60,652,800,000
15/04/2014	54,500	-2.50 ▼	-4.39	56,500	57,000	53,500	1,157,870	63,103,915,000
14/04/2014	57,000	1.00 ▲	1.79	57,000	57,500	56,000	717,290	40,885,530,000
11/04/2014	56,000	-1.00 ▼	-1.75	56,500	57,000	56,000	554,560	31,055,360,000
10/04/2014	57,000	0.50 ▲	0.88	56,500	57,000	56,000	572,920	32,656,440,000
08/04/2014	56,500	-0.50 ▼	-0.88	56,000	57,000	56,000	437,330	24,709,145,000
07/04/2014	57,000	1.50 ▲	2.70	55,000	57,000	54,500	1,562,970	89,089,290,000
04/04/2014	55,500	3.00 ▲	5.71	53,000	55,500	52,500	2,110,670	117,142,185,000
03/04/2014	52,500	0.50 ▲	0.96	52,500	53,000	51,500	280,760	14,739,900,000
02/04/2014	52,000	0.00 ■■	0.00	52,000	52,500	51,000	962,490	50,049,480,000
01/04/2014	52,000	-1.00 ▼	-1.89	53,000	53,000	51,500	551,680	28,687,360,000
31/03/2014	53,000	0.00 ■■	0.00	53,500	53,500	52,000	935,960	49,605,880,000
28/03/2014	53,000	0.50 ▲	0.95	52,000	54,500	52,000	1,812,210	96,047,130,000
27/03/2014	52,500	1.00 ▲	1.94	51,000	52,500	50,500	849,750	44,611,875,000
26/03/2014	51,500	0.00 ■■	0.00	51,500	52,500	50,500	1,372,940	70,706,410,000
25/03/2014	51,500	-1.50 ▼	-2.83	53,000	53,000	51,000	1,402,690	72,238,535,000
24/03/2014	53,000	1.00 ▲	1.92	53,000	53,500	52,500	1,574,040	83,424,120,000
21/03/2014	52,000	0.00 ■■	0.00	51,500	53,000	51,500	4,092,890	212,830,280,000
20/03/2014	52,000	-0.50 ▼	-0.95	52,500	52,500	51,500	1,087,390	56,544,280,000
19/03/2014	52,500	2.60 ▲	5.21	49,700	52,500	49,700	1,845,240	96,875,100,000
18/03/2014	49,900	0.90 ▲	1.84	49,500	50,000	49,000	997,020	49,751,298,000
17/03/2014	49,000	-1.00 ▼	-2.00	48,200	49,100	48,200	754,600	36,975,400,000
14/03/2014	50,000	-1.00 ▼	-1.96	51,000	51,000	50,000	528,450	26,422,500,000
13/03/2014	51,000	-0.50 ▼	-0.97	51,500	52,000	50,500	318,840	16,260,840,000
12/03/2014	51,500	1.60 ▲	3.21	50,000	53,000	50,000	1,049,760	54,062,640,000
11/03/2014	49,900	1.10 ▲	2.25	48,900	50,000	48,700	579,600	28,922,040,000
10/03/2014	48,800	0.20 ▲	0.41	48,800	49,000	48,500	247,070	12,057,016,000
07/03/2014	48,600	-0.40 ▼	-0.82	49,400	49,400	48,600	200,000	9,720,000,000
06/03/2014	49,000	0.60 ▲	1.24	48,600	49,200	48,500	429,330	21,037,170,000
05/03/2014	48,400	0.60 ▲	1.26	49,000	49,000	48,400	380,290	18,406,036,000
04/03/2014	47,800	-0.70 ▼	-1.44	47,500	48,400	47,500	475,820	22,744,196,000
03/03/2014	48,500	0.10 ▲	0.21	48,500	49,200	48,500	430,330	20,871,005,000
28/02/2014	48,400	-1.10 ▼	-2.22	49,500	49,500	48,400	1,159,820	56,135,288,000
27/02/2014	49,500	-1.50 ▼	-2.94	50,500	51,500	49,000	439,900	21,775,050,000
26/02/2014	51,000	-1.00 ▼	-1.92	52,000	52,000	50,500	444,670	22,678,170,000
25/02/2014	52,000	3.40 ▲	7.00	48,700	52,000	48,600	1,308,480	68,040,960,000
24/02/2014	48,600	1.10 ▲	2.32	47,500	48,800	47,500	450,940	21,915,684,000
21/02/2014	47,500	0.60 ▲	1.28	47,400	48,000	46,000	317,840	15,097,400,000
20/02/2014	46,900	-1.40 ▼	-2.90	48,300	48,300	46,500	580,100	27,206,690,000
19/02/2014	48,300	-0.20 ▼	-0.41	48,800	49,000	48,200	293,100	14,156,730,000
18/02/2014	48,500	0.50 ▲	1.04	48,000	48,700	47,800	366,290	17,765,065,000
17/02/2014	48,000	-0.60 ▼	-1.23	48,500	48,500	47,900	464,120	22,277,760,000
14/02/2014	48,600	-0.60 ▼	-1.22	49,200	49,300	48,300	290,910	14,138,226,000
13/02/2014	49,200	0.30 ▲	0.61	48,900	49,400	48,800	395,480	19,457,616,000
12/02/2014	48,900	1.30 ▲	2.73	47,900	49,200	47,700	559,150	27,342,435,000
11/02/2014	47,600	-0.20 ▼	-0.42	48,000	49,800	47,600	811,110	38,608,836,000
10/02/2014	47,800	0.10 ▲	0.21	47,800	48,300	47,300	405,900	19,402,020,000
07/02/2014	47,700	-0.70 ▼	-1.45	49,000	49,000	47,400	780,700	37,239,390,000
06/02/2014	48,400	2.80 ▲	6.14	45,100	48,700	45,100	641,460	31,046,664,000
27/01/2014	45,600	-0.80 ▼	-1.72	46,100	46,400	45,100	694,630	31,675,128,000
24/01/2014	46,400	-0.80 ▼	-1.69	47,200	47,200	46,000	979,630	45,454,832,000
23/01/2014	47,200	-3.30 ▼	-6.53	48,000	48,900	47,200	829,490	39,151,928,000
22/01/2014	50,500	-3.50 ▼	-6.48	53,000	53,000	50,500	790,880	39,939,440,000
21/01/2014	54,000	2.00 ▲	3.85	52,500	54,000	49,900	703,410	37,984,140,000
20/01/2014	52,000	1.50 ▲	2.97	51,500	54,000	51,000	1,169,800	60,829,600,000
17/01/2014	50,500	3.00 ▲	6.32	48,000	50,500	47,900	1,331,750	67,253,375,000
16/01/2014	47,500	1.50 ▲	3.26	46,500	47,500	46,200	640,840	30,439,900,000
15/01/2014	46,000	1.00 ▲	2.22	45,000	46,200	45,000	510,520	23,483,920,000
14/01/2014	45,000	1.70 ▲	3.93	43,300	45,200	43,100	851,610	38,322,450,000
13/01/2014	43,300	0.20 ▲	0.46	43,300	43,500	43,200	161,650	6,999,445,000
10/01/2014	43,100	-0.10 ▼	-0.23	43,200	44,000	43,100	296,570	12,782,167,000
09/01/2014	43,200	0.70 ▲	1.65	42,500	43,200	42,500	600,950	25,961,040,000
08/01/2014	42,500	0.30 ▲	0.71	42,000	42,600	42,000	357,660	15,200,550,000
07/01/2014	42,200	-0.10 ▼	-0.24	42,500	42,800	42,200	282,230	11,910,106,000
06/01/2014	42,300	0.70 ▲	1.68	42,000	42,400	41,500	452,830	19,154,709,000
03/01/2014	41,600	0.50 ▲	1.22	41,200	41,600	41,000	476,880	19,838,208,000
02/01/2014	41,100	0.00 ■■	0.00	41,500	41,500	41,000	276,250	11,353,875,000
31/12/2013	41,100	0.10 ▲	0.24	41,000	41,700	41,000	425,630	17,493,393,000
30/12/2013	41,000	0.00 ■■	0.00	41,000	41,700	40,900	436,570	17,899,370,000
27/12/2013	41,000	0.50 ▲	1.23	40,500	41,300	40,500	894,520	36,675,320,000
26/12/2013	40,500	0.70 ▲	1.76	39,900	40,800	39,900	1,290,990	52,285,095,000
25/12/2013	39,800	0.00 ■■	0.00	39,800	39,900	39,600	307,630	12,243,674,000
24/12/2013	39,800	0.00 ■■	0.00	40,000	40,000	39,500	137,460	5,470,908,000
23/12/2013	39,800	0.90 ▲	2.31	38,900	39,800	38,900	305,860	12,173,228,000
20/12/2013	38,900	-0.50 ▼	-1.27	39,500	39,500	38,700	2,182,440	84,896,916,000
19/12/2013	39,400	0.50 ▲	1.29	39,300	39,500	39,000	212,920	8,389,048,000
18/12/2013	38,900	0.00 ■■	0.00	38,700	39,100	38,700	196,470	7,642,683,000
17/12/2013	38,900	0.60 ▲	1.57	38,300	39,200	38,300	50,370	1,959,393,000
16/12/2013	38,300	0.20 ▲	0.52	38,000	40,000	38,000	566,450	21,695,035,000
13/12/2013	38,100	-0.60 ▼	-1.55	38,700	38,700	38,100	404,220	15,400,782,000
12/12/2013	38,700	-0.20 ▼	-0.51	38,500	39,200	38,500	219,390	8,490,393,000
11/12/2013	38,900	-0.30 ▼	-0.77	39,000	39,300	38,800	225,190	8,759,891,000
10/12/2013	39,200	0.00 ■■	0.00	39,400	39,400	39,000	374,740	14,689,808,000
09/12/2013	39,200	-0.60 ▼	-1.51	39,500	39,600	39,000	515,150	20,193,880,000
06/12/2013	39,800	-0.10 ▼	-0.25	39,800	40,000	39,700	186,550	7,424,690,000
05/12/2013	39,900	-0.30 ▼	-0.75	40,100	40,200	39,700	251,970	10,053,603,000
04/12/2013	40,200	-0.20 ▼	-0.50	40,300	40,400	40,200	215,820	8,675,964,000
03/12/2013	40,400	0.10 ▲	0.25	40,000	40,500	40,000	157,730	6,372,292,000
02/12/2013	40,300	0.00 ■■	0.00	40,500	40,600	40,300	80,150	3,230,045,000
29/11/2013	40,300	0.00 ■■	0.00	40,500	40,500	40,200	257,760	10,387,728,000
28/11/2013	40,300	0.10 ▲	0.25	40,200	40,300	39,500	106,490	4,291,547,000
27/11/2013	40,200	-0.30 ▼	-0.74	40,100	40,800	40,100	145,420	5,845,884,000
26/11/2013	40,500	0.80 ▲	2.02	39,600	40,500	39,600	541,610	21,935,205,000
25/11/2013	39,700	0.20 ▲	0.51	39,500	40,000	39,500	512,110	20,330,767,000
22/11/2013	39,500	0.00 ■■	0.00	39,700	39,700	39,300	202,890	8,014,155,000
21/11/2013	39,500	-0.50 ▼	-1.25	39,600	39,900	39,500	457,140	18,057,030,000
20/11/2013	40,000	0.60 ▲	1.52	39,700	40,000	39,400	705,190	28,207,600,000
19/11/2013	39,400	-0.30 ▼	-0.76	39,700	39,900	39,400	252,450	9,946,530,000
18/11/2013	39,700	0.20 ▲	0.51	39,700	39,900	39,200	260,890	10,357,333,000
15/11/2013	39,500	-0.40 ▼	-1.00	39,900	39,900	38,900	324,770	12,828,415,000
14/11/2013	39,900	2.10 ▲	5.56	38,000	39,900	37,900	296,420	11,827,158,000
13/11/2013	37,800	-0.50 ▼	-1.31	38,000	38,100	37,600	353,190	13,350,582,000
12/11/2013	38,300	-0.20 ▼	-0.52	38,400	38,600	38,100	529,400	20,276,020,000
11/11/2013	38,500	0.50 ▲	1.32	38,200	38,500	38,000	142,520	5,487,020,000
08/11/2013	38,000	0.00 ■■	0.00	38,000	38,200	37,900	188,140	7,149,320,000
07/11/2013	38,000	0.20 ▲	0.53	37,900	38,100	37,900	458,540	17,424,520,000
06/11/2013	37,800	0.40 ▲	1.07	37,400	37,800	37,400	302,020	11,416,356,000
05/11/2013	37,400	0.00 ■■	0.00	37,400	37,500	37,000	186,110	6,960,514,000
04/11/2013	37,400	0.20 ▲	0.54	37,200	37,400	37,000	180,930	6,766,782,000
01/11/2013	37,200	0.00 ■■	0.00	37,500	37,500	37,100	216,530	8,054,916,000
31/10/2013	37,200	0.60 ▲	1.64	36,400	37,500	36,400	565,000	21,018,000,000
30/10/2013	36,600	0.10 ▲	0.27	36,500	36,700	36,400	250,100	9,153,660,000
29/10/2013	36,500	0.00 ■■	0.00	36,300	36,500	35,800	363,990	13,285,635,000
28/10/2013	36,500	-0.20 ▼	-0.54	36,800	36,800	36,500	393,840	14,375,160,000
25/10/2013	36,700	0.00 ■■	0.00	37,000	37,000	36,500	271,160	9,951,572,000
24/10/2013	36,700	0.00 ■■	0.00	36,900	37,200	36,700	689,960	25,321,532,000
23/10/2013	36,700	0.60 ▲	1.66	36,400	36,700	36,300	706,360	25,923,412,000
22/10/2013	36,100	0.10 ▲	0.28	36,000	36,400	36,000	504,730	18,220,753,000
21/10/2013	36,000	-0.10 ▼	-0.28	36,100	36,300	36,000	360,960	12,994,560,000
18/10/2013	36,100	0.00 ■■	0.00	36,100	36,100	35,900	303,480	10,955,628,000
17/10/2013	36,100	0.00 ■■	0.00	36,100	36,400	36,100	238,390	8,605,879,000
16/10/2013	36,100	-0.10 ▼	-0.28	36,300	36,300	36,000	436,110	15,743,571,000
15/10/2013	36,200	0.20 ▲	0.56	36,000	36,400	36,000	342,480	12,397,776,000
14/10/2013	36,000	0.10 ▲	0.28	35,900	36,000	35,800	232,430	8,367,480,000
11/10/2013	35,900	0.30 ▲	0.84	35,800	36,100	35,600	655,820	23,543,938,000
10/10/2013	35,600	-0.50 ▼	-1.39	36,100	36,200	35,500	675,400	24,044,240,000
09/10/2013	36,100	-0.30 ▼	-0.82	36,100	36,400	36,000	665,010	24,006,861,000
08/10/2013	36,400	0.10 ▲	0.28	36,300	36,600	36,100	544,720	19,827,808,000
07/10/2013	36,300	1.10 ▲	3.12	35,200	36,500	35,000	912,680	33,130,284,000
04/10/2013	35,200	0.70 ▲	2.03	34,400	35,400	34,300	643,070	22,636,064,000
03/10/2013	34,500	-0.30 ▼	-0.86	34,600	34,800	34,400	451,290	15,569,505,000
02/10/2013	34,800	0.20 ▲	0.58	34,600	34,900	34,600	395,190	13,752,612,000
01/10/2013	34,600	-0.50 ▼	-1.42	35,000	35,300	34,600	1,341,200	46,405,520,000
30/09/2013	35,100	0.10 ▲	0.29	35,000	35,500	35,000	390,270	13,698,477,000
27/09/2013	35,000	0.20 ▲	0.57	35,000	35,200	34,700	758,940	26,562,900,000
26/09/2013	34,800	0.70 ▲	2.05	34,000	34,900	33,600	1,133,560	39,447,888,000
25/09/2013	34,100	-0.40 ▼	-1.16	34,300	34,900	34,100	357,800	12,200,980,000
24/09/2013	34,500	-0.50 ▼	-1.43	35,000	35,100	34,500	414,120	14,287,140,000
23/09/2013	35,000	2.00 ▲	6.06	33,000	35,000	32,700	914,880	32,020,800,000
20/09/2013	33,000	0.20 ▲	0.61	32,900	33,000	32,600	645,510	21,301,830,000
19/09/2013	32,800	0.10 ▲	0.31	32,700	33,000	32,700	213,200	6,992,960,000
18/09/2013	32,700	-0.30 ▼	-0.91	33,000	33,100	32,700	383,920	12,554,184,000
17/09/2013	33,000	0.00 ■■	0.00	33,000	33,100	32,800	350,430	11,564,190,000
16/09/2013	33,000	0.30 ▲	0.92	32,900	33,000	32,400	314,880	10,391,040,000
13/09/2013	32,700	-0.40 ▼	-1.21	33,100	33,100	32,500	319,140	10,435,878,000
12/09/2013	33,100	0.40 ▲	1.22	32,700	33,400	32,700	411,160	13,609,396,000
11/09/2013	32,700	1.00 ▲	3.15	32,000	32,700	31,900	622,940	20,370,138,000
10/09/2013	31,700	0.80 ▲	2.59	30,900	31,800	30,900	518,840	16,447,228,000
09/09/2013	30,900	-0.50 ▼	-1.59	31,400	31,400	30,500	323,910	10,008,819,000
06/09/2013	31,400	1.00 ▲	3.29	30,200	31,400	30,100	361,760	11,359,264,000
05/09/2013	30,400	0.60 ▲	2.01	29,600	30,400	29,600	152,280	4,629,312,000
04/09/2013	29,800	-0.80 ▼	-2.61	30,500	30,500	29,800	287,430	8,565,414,000
03/09/2013	30,600	0.40 ▲	1.32	30,800	30,800	30,400	214,970	6,578,082,000
30/08/2013	31,200	0.80 ▲	2.63	30,400	31,200	30,300	258,620	8,068,944,000
29/08/2013	30,400	-0.40 ▼	-1.30	30,700	30,900	30,200	626,420	19,043,168,000
28/08/2013	30,800	-1.20 ▼	-3.75	31,500	31,600	30,500	685,950	21,127,260,000
27/08/2013	32,000	0.00 ■■	0.00	32,000	32,200	31,800	185,840	5,946,880,000
26/08/2013	32,000	0.10 ▲	0.31	31,900	32,000	31,500	359,940	11,518,080,000
23/08/2013	31,900	-0.30 ▼	-0.93	32,200	32,400	31,500	919,390	29,328,541,000
22/08/2013	32,200	-0.80 ▼	-2.42	33,000	33,000	32,100	725,230	23,352,406,000
21/08/2013	33,000	0.40 ▲	1.23	32,600	33,000	32,400	554,460	18,297,180,000
20/08/2013	32,600	0.10 ▲	0.31	32,500	33,000	32,300	617,830	20,141,258,000
19/08/2013	32,500	0.00 ■■	0.00	32,500	33,100	32,500	725,870	23,590,775,000
16/08/2013	32,500	0.40 ▲	1.25	31,900	32,800	31,900	704,760	22,904,700,000
15/08/2013	32,100	0.50 ▲	1.58	31,600	32,400	31,600	704,010	22,598,721,000
14/08/2013	31,600	0.20 ▲	0.64	31,200	31,600	31,200	192,280	6,076,048,000
13/08/2013	31,400	0.10 ▲	0.32	31,300	31,700	31,100	187,090	5,874,626,000
12/08/2013	31,300	0.00 ■■	0.00	31,300	31,500	31,200	179,720	5,625,236,000
09/08/2013	31,300	-0.10 ▼	-0.32	31,600	31,600	31,100	373,340	11,685,542,000
08/08/2013	31,400	-0.10 ▼	-0.32	31,800	32,000	31,300	382,810	12,020,234,000
07/08/2013	31,500	0.90 ▲	2.94	30,900	32,000	30,700	649,140	20,447,910,000
06/08/2013	30,600	0.00 ■■	0.00	30,900	30,900	30,400	320,980	9,821,988,000
05/08/2013	30,600	0.10 ▲	0.33	30,300	30,700	30,300	123,730	3,786,138,000
02/08/2013	30,500	0.20 ▲	0.66	30,500	30,600	30,300	240,980	7,349,890,000
01/08/2013	30,300	0.00 ■■	0.00	29,900	30,400	29,900	269,390	8,162,517,000
31/07/2013	30,300	-0.20 ▼	-0.66	30,500	30,500	30,000	246,510	7,469,253,000
30/07/2013	30,500	0.90 ▲	3.04	29,400	30,500	29,400	220,610	6,728,605,000
29/07/2013	29,600	-0.60 ▼	-1.99	30,100	30,200	29,600	351,070	10,391,672,000
26/07/2013	30,200	-0.10 ▼	-0.33	30,200	30,400	30,000	530,040	16,007,208,000
25/07/2013	30,300	-0.50 ▼	-1.62	30,800	31,000	30,300	542,740	16,445,022,000
24/07/2013	30,800	-0.60 ▼	-1.91	31,400	31,500	30,500	954,480	29,397,984,000
23/07/2013	31,400	0.70 ▲	2.28	30,800	31,600	30,800	809,760	25,426,464,000
22/07/2013	30,700	0.10 ▲	0.33	31,000	31,100	30,300	660,720	20,284,104,000
19/07/2013	30,600	0.40 ▲	1.32	30,200	30,600	30,200	596,250	18,245,250,000
18/07/2013	30,200	0.80 ▲	2.72	29,400	30,400	29,300	871,380	26,315,676,000
17/07/2013	29,400	0.00 ■■	0.00	29,400	29,500	29,200	240,380	7,067,172,000
16/07/2013	29,400	-0.20 ▼	-0.68	29,600	29,900	29,400	443,320	13,033,608,000
15/07/2013	29,600	0.80 ▲	2.78	29,800	29,900	29,300	768,550	22,749,080,000
12/07/2013	28,800	1.40 ▲	5.11	27,400	28,800	27,400	544,110	15,670,368,000
11/07/2013	27,400	-0.20 ▼	-0.72	27,700	27,700	27,400	318,480	8,726,352,000
10/07/2013	27,600	-0.10 ▼	-0.36	27,700	27,900	27,600	220,090	6,074,484,000
09/07/2013	27,700	0.10 ▲	0.36	27,300	27,800	27,300	102,510	2,839,527,000
08/07/2013	27,600	-0.40 ▼	-1.43	28,000	28,100	27,500	601,980	16,614,648,000
05/07/2013	28,000	0.30 ▲	1.08	28,100	28,400	27,900	581,570	16,283,960,000
04/07/2013	27,700	-0.50 ▼	-1.77	28,200	28,400	27,700	368,000	10,193,600,000
03/07/2013	28,200	-0.20 ▼	-0.70	28,400	28,500	28,200	359,440	10,136,208,000
02/07/2013	28,400	0.70 ▲	2.53	27,500	28,400	27,500	191,020	5,424,968,000
01/07/2013	27,700	-0.50 ▼	-1.77	28,000	28,000	27,400	216,250	5,990,125,000
28/06/2013	28,200	-0.30 ▼	-1.05	28,700	28,900	28,100	483,230	13,627,086,000
27/06/2013	28,500	1.40 ▲	5.17	27,300	28,500	27,000	478,650	13,641,525,000
26/06/2013	27,100	0.00 ■■	0.00	27,000	27,200	26,800	1,136,460	30,798,066,000
25/06/2013	27,100	-1.20 ▼	-4.24	28,200	28,300	26,500	676,880	18,343,448,000
24/06/2013	28,300	0.10 ▲	0.35	28,500	29,000	28,200	690,350	19,536,905,000
21/06/2013	28,200	-1.10 ▼	-3.75	28,900	28,900	28,200	3,356,060	94,640,892,000
20/06/2013	29,300	-0.40 ▼	-1.35	29,500	29,800	29,300	933,550	27,353,015,000
19/06/2013	29,700	-0.20 ▼	-0.67	29,600	30,000	29,600	937,060	27,830,682,000
18/06/2013	29,900	0.00 ■■	0.00	29,700	30,000	29,500	904,440	27,042,756,000
17/06/2013	29,900	-0.90 ▼	-2.92	30,000	30,400	29,600	1,372,640	41,041,936,000
14/06/2013	30,800	-0.30 ▼	-0.96	31,100	31,500	30,800	708,000	21,806,400,000
13/06/2013	31,100	0.60 ▲	1.97	30,500	31,200	30,500	866,200	26,938,820,000
12/06/2013	30,500	-0.90 ▼	-2.87	31,200	31,300	30,500	1,124,980	34,311,890,000
11/06/2013	31,400	-0.40 ▼	-1.26	31,600	31,800	31,400	778,670	24,450,238,000
10/06/2013	31,800	-0.10 ▼	-0.31	31,900	32,200	31,500	584,670	18,592,506,000
07/06/2013	31,900	-0.10 ▼	-0.31	32,000	32,100	31,800	313,830	10,011,177,000
06/06/2013	32,000	0.20 ▲	0.63	31,800	32,000	31,600	339,900	10,876,800,000
05/06/2013	31,800	0.30 ▲	0.95	31,500	31,800	31,500	607,340	19,313,412,000
04/06/2013	31,500	-0.70 ▼	-2.17	32,000	32,200	31,500	1,291,740	40,689,810,000
03/06/2013	32,200	-0.60 ▼	-1.83	32,500	32,500	32,100	588,640	18,954,208,000
31/05/2013	32,800	0.00 ■■	0.00	33,000	33,200	32,800	891,050	29,226,440,000
30/05/2013	32,800	0.00 ■■	0.00	32,900	32,900	32,400	678,770	22,263,656,000
29/05/2013	32,800	0.20 ▲	0.61	32,900	33,000	32,500	991,200	32,511,360,000
28/05/2013	32,600	0.30 ▲	0.93	32,400	32,800	32,400	1,231,890	40,159,614,000
27/05/2013	32,300	0.90 ▲	2.87	31,600	32,400	31,600	833,760	26,930,448,000
24/05/2013	31,400	0.40 ▲	1.29	30,800	31,700	30,800	984,970	30,928,058,000
23/05/2013	31,000	-0.40 ▼	-1.27	31,400	31,500	31,000	786,290	24,374,990,000
22/05/2013	31,400	0.00 ■■	0.00	31,700	31,700	31,300	288,600	9,062,040,000
21/05/2013	31,400	0.10 ▲	0.32	31,300	32,200	31,300	787,430	24,725,302,000
20/05/2013	31,300	1.30 ▲	4.33	30,500	31,300	30,000	600,430	18,793,459,000
17/05/2013	30,000	-0.50 ▼	-1.64	30,700	30,700	30,000	300,170	9,005,100,000
16/05/2013	30,500	0.10 ▲	0.33	30,500	30,800	30,300	405,230	12,359,515,000
15/05/2013	30,400	1.20 ▲	4.11	29,500	30,600	29,300	301,900	9,177,760,000
14/05/2013	29,200	-1.00 ▼	-3.31	30,000	30,100	29,200	551,380	16,100,296,000
13/05/2013	30,200	-0.40 ▼	-1.31	30,700	30,900	30,000	119,450	3,607,390,000
10/05/2013	30,600	0.60 ▲	2.00	30,000	31,000	30,000	425,020	13,005,612,000
09/05/2013	30,000	1.00 ▲	3.45	29,000	30,300	29,000	637,510	19,125,300,000
08/05/2013	29,000	0.50 ▲	1.75	28,700	29,000	28,500	294,510	8,540,790,000
07/05/2013	28,500	-0.40 ▼	-1.38	29,100	29,100	28,400	315,900	9,003,150,000
06/05/2013	28,900	0.40 ▲	1.40	28,500	29,000	28,500	285,310	8,245,459,000
03/05/2013	28,500	0.40 ▲	1.42	28,300	28,700	28,100	405,820	11,565,870,000
02/05/2013	28,100	0.60 ▲	2.18	27,200	28,400	27,200	496,670	13,956,427,000
26/04/2013	27,500	0.30 ▲	1.10	27,200	27,700	27,200	344,050	9,461,375,000
25/04/2013	27,200	0.50 ▲	1.87	26,600	27,300	26,600	206,690	5,621,968,000
24/04/2013	26,700	0.20 ▲	0.75	26,100	27,300	26,100	475,150	12,686,505,000
23/04/2013	26,500	0.50 ▲	1.92	26,000	26,500	26,000	345,580	9,157,870,000
22/04/2013	26,000	-0.10 ▼	-0.38	26,000	26,100	25,800	241,060	6,267,560,000
18/04/2013	26,100	-0.70 ▼	-2.61	26,100	26,700	26,000	589,320	15,381,252,000
17/04/2013	26,800	0.00 ■■	0.00	26,900	27,000	26,700	410,720	11,007,296,000
16/04/2013	26,800	0.10 ▲	0.37	26,300	27,000	25,800	576,320	15,445,376,000
15/04/2013	26,700	-0.50 ▼	-1.84	27,200	27,200	26,600	753,920	20,129,664,000
12/04/2013	27,200	-0.10 ▼	-0.37	27,300	27,700	26,700	773,230	21,031,856,000
11/04/2013	27,300	0.30 ▲	1.11	27,000	27,900	27,000	962,140	26,266,422,000
10/04/2013	27,000	-1.60 ▼	-5.59	28,500	28,900	27,000	925,260	24,982,020,000
09/04/2013	28,600	0.00 ■■	0.00	28,600	29,200	28,400	476,440	13,626,184,000
08/04/2013	28,600	-0.10 ▼	-0.35	29,100	29,300	28,600	420,570	12,028,302,000
05/04/2013	28,700	0.70 ▲	2.50	28,000	29,100	27,900	479,420	13,759,354,000
04/04/2013	28,000	-0.10 ▼	-0.36	27,800	28,700	27,800	1,217,830	34,099,240,000
03/04/2013	28,100	-0.40 ▼	-1.40	28,400	29,000	28,100	827,910	23,264,271,000
02/04/2013	28,500	0.70 ▲	2.52	28,000	29,200	28,000	1,137,660	32,423,310,000
01/04/2013	27,800	1.80 ▲	6.92	26,000	27,800	26,000	1,521,410	42,295,198,000
29/03/2013	26,000	0.30 ▲	1.17	25,400	26,200	25,200	634,930	16,508,180,000
28/03/2013	25,700	0.20 ▲	0.78	25,400	25,700	25,400	354,830	9,119,131,000
27/03/2013	25,500	-0.20 ▼	-0.78	25,200	25,700	25,000	396,110	10,100,805,000
26/03/2013	25,700	0.20 ▲	0.78	25,800	26,000	25,500	785,020	20,175,014,000
25/03/2013	25,500	0.60 ▲	2.41	25,000	25,500	25,000	562,130	14,334,315,000
22/03/2013	24,900	-0.50 ▼	-1.97	25,500	25,600	24,700	801,770	19,964,073,000
21/03/2013	25,400	0.20 ▲	0.79	25,300	25,800	25,300	1,058,440	26,884,376,000
20/03/2013	25,200	0.20 ▲	0.80	25,000	25,500	24,900	497,720	12,542,544,000
19/03/2013	25,000	0.10 ▲	0.40	24,800	25,000	24,700	412,220	10,305,500,000
18/03/2013	24,900	-0.30 ▼	-1.19	25,000	25,100	24,800	479,080	11,929,092,000
15/03/2013	25,200	0.10 ▲	0.40	25,100	25,300	24,900	1,045,000	26,334,000,000
14/03/2013	25,100	0.50 ▲	2.03	24,800	25,100	24,200	684,690	17,185,719,000
13/03/2013	24,600	-0.80 ▼	-3.15	25,600	25,600	24,000	843,440	20,748,624,000
12/03/2013	25,400	0.70 ▲	2.83	24,700	25,400	24,600	2,115,490	53,733,446,000
11/03/2013	24,700	0.90 ▲	3.78	23,900	24,700	23,700	753,670	18,615,649,000
08/03/2013	23,800	0.20 ▲	0.85	23,900	24,000	23,700	291,320	6,933,416,000
07/03/2013	23,600	0.80 ▲	3.51	23,300	24,200	23,000	1,439,190	33,964,884,000
06/03/2013	22,800	1.00 ▲	4.59	22,200	22,800	21,900	362,260	8,259,528,000
05/03/2013	21,800	-0.60 ▼	-2.68	22,400	22,400	21,500	999,030	21,778,854,000
04/03/2013	22,400	-1.60 ▼	-6.67	24,000	24,000	22,400	1,297,130	29,055,712,000
01/03/2013	24,000	-0.20 ▼	-0.83	24,300	24,600	24,000	735,390	17,649,360,000
28/02/2013	24,200	0.50 ▲	2.11	24,200	24,500	23,800	545,070	13,190,694,000
27/02/2013	23,700	-0.20 ▼	-0.84	23,900	24,300	22,900	1,290,490	30,584,613,000
26/02/2013	23,900	-1.50 ▼	-5.91	25,200	25,200	23,900	1,295,340	30,958,626,000
25/02/2013	25,400	0.60 ▲	2.42	25,500	25,500	24,700	806,200	20,477,480,000
22/02/2013	24,800	0.30 ▲	1.22	25,000	25,600	24,100	1,422,600	35,280,480,000
21/02/2013	24,500	-1.80 ▼	-6.84	26,300	26,900	24,500	2,332,340	57,142,330,000
20/02/2013	26,300	0.10 ▲	0.38	26,000	26,300	25,700	1,224,050	32,192,515,000
19/02/2013	26,200	-0.10 ▼	-0.38	26,200	26,300	26,000	1,309,920	34,319,904,000
18/02/2013	26,300	0.20 ▲	0.77	26,200	26,400	25,900	1,322,060	34,770,178,000
08/02/2013	26,100	0.00 ■■	0.00	26,400	26,400	26,100	752,510	19,640,511,000
07/02/2013	26,100	0.30 ▲	1.16	26,300	26,500	25,900	2,242,560	58,530,816,000
06/02/2013	25,800	1.10 ▲	4.45	25,200	25,800	25,000	1,449,490	37,396,842,000
05/02/2013	24,700	0.40 ▲	1.65	24,000	25,100	23,900	843,750	20,840,625,000
04/02/2013	24,300	-0.40 ▼	-1.62	24,700	24,800	24,300	1,102,750	26,796,825,000
01/02/2013	24,700	-0.20 ▼	-0.80	24,800	24,800	24,300	1,087,160	26,852,852,000
31/01/2013	24,900	-0.40 ▼	-1.58	25,100	25,300	24,600	1,160,050	28,885,245,000
30/01/2013	25,300	0.90 ▲	3.69	24,500	26,100	24,500	2,172,950	54,975,635,000
29/01/2013	24,400	0.60 ▲	2.52	23,800	24,500	23,500	1,651,520	40,297,088,000
28/01/2013	23,800	0.10 ▲	0.42	23,800	24,500	23,800	2,762,600	65,749,880,000
25/01/2013	23,700	0.50 ▲	2.16	23,400	23,800	23,200	1,009,460	23,924,202,000
24/01/2013	23,200	1.50 ▲	6.91	21,700	23,200	21,700	829,460	19,243,472,000
23/01/2013	21,700	-0.10 ▼	-0.46	21,400	21,900	21,400	343,880	7,462,196,000
22/01/2013	21,800	-0.40 ▼	-1.80	22,000	22,200	21,200	801,790	17,479,022,000
21/01/2013	22,200	-0.70 ▼	-3.06	22,500	22,900	22,200	697,920	15,493,824,000
18/01/2013	22,900	0.00 ■■	0.00	23,000	23,000	22,300	344,660	7,892,714,000
17/01/2013	22,900	-0.70 ▼	-2.97	23,500	23,600	22,900	837,430	19,177,147,000
16/01/2013	23,600	0.30 ▲	1.29	23,300	24,500	23,000	2,347,480	55,400,528,000
15/01/2013	23,300	-0.10 ▼	-0.43	23,100	23,400	22,900	989,300	23,050,690,000
14/01/2013	23,400	-0.40 ▼	-1.68	23,200	23,600	23,200	396,190	9,270,846,000
11/01/2013	23,800	-0.20 ▼	-0.83	24,000	24,200	23,600	849,600	20,220,480,000
10/01/2013	24,000	0.10 ▲	0.42	23,100	24,000	23,000	962,800	23,107,200,000
09/01/2013	23,900	-0.20 ▼	-0.83	23,500	24,100	23,100	1,877,280	44,866,992,000
08/01/2013	24,100	1.00 ▲	4.33	24,000	24,200	23,700	1,480,180	35,672,338,000
07/01/2013	23,100	1.10 ▲	5.00	21,200	23,100	21,200	926,020	21,391,062,000
04/01/2013	22,000	0.70 ▲	3.29	21,400	22,300	21,200	569,620	12,531,640,000
03/01/2013	21,300	0.20 ▲	0.95	21,000	21,300	20,800	720,080	15,337,704,000
02/01/2013	21,100	0.10 ▲	0.48	21,000	21,200	20,800	541,540	11,426,494,000
28/12/2012	21,000	0.10 ▲	0.48	20,900	21,000	20,700	236,950	4,975,950,000
27/12/2012	20,900	0.30 ▲	1.46	21,100	21,100	20,600	178,280	3,726,052,000
26/12/2012	20,600	-0.40 ▼	-1.90	20,100	20,900	20,100	323,770	6,669,662,000
25/12/2012	21,000	0.50 ▲	2.44	21,200	21,300	20,500	507,730	10,662,330,000
24/12/2012	20,500	-0.20 ▼	-0.97	19,900	20,700	19,800	209,100	4,286,550,000
21/12/2012	20,700	0.70 ▲	3.50	20,000	20,700	19,400	866,270	17,931,789,000
20/12/2012	20,000	-0.10 ▼	-0.50	20,100	20,100	19,600	465,600	9,312,000,000
19/12/2012	20,100	0.50 ▲	2.55	20,000	20,400	19,800	589,250	11,843,925,000
18/12/2012	19,600	-0.30 ▼	-1.51	20,200	20,200	19,600	407,340	7,983,864,000
17/12/2012	19,900	0.70 ▲	3.65	19,200	20,000	19,200	383,410	7,629,859,000
14/12/2012	19,200	-0.30 ▼	-1.54	19,800	19,800	19,100	163,580	3,140,736,000
13/12/2012	19,500	-0.30 ▼	-1.52	19,800	19,800	19,300	210,390	4,102,605,000
12/12/2012	19,800	0.10 ▲	0.51	19,500	19,900	19,200	304,230	6,023,754,000
11/12/2012	19,700	0.50 ▲	2.60	19,200	19,700	19,000	268,330	5,286,101,000
10/12/2012	19,200	0.20 ▲	1.05	19,100	19,200	18,900	59,470	1,141,824,000
07/12/2012	19,000	-0.20 ▼	-1.04	19,400	19,400	19,000	206,510	3,923,690,000
06/12/2012	19,200	0.20 ▲	1.05	19,500	19,500	19,100	265,720	5,101,824,000
05/12/2012	19,000	0.00 ■■	0.00	19,300	19,300	19,000	160,320	3,046,080,000
04/12/2012	19,000	0.20 ▲	1.06	18,800	19,300	18,800	305,470	5,803,930,000
03/12/2012	18,800	0.60 ▲	3.30	18,600	18,800	18,300	307,160	5,774,608,000
30/11/2012	18,200	-0.40 ▼	-2.15	19,400	19,400	18,200	250,040	4,550,728,000
29/11/2012	18,600	0.30 ▲	1.64	18,900	18,900	18,400	132,600	2,466,360,000
28/11/2012	18,300	0.00 ■■	0.00	18,200	18,400	18,000	26,680	488,244,000
27/11/2012	18,300	0.30 ▲	1.67	18,800	18,800	18,200	102,900	1,883,070,000
26/11/2012	18,000	-0.10 ▼	-0.55	18,000	18,200	18,000	19,770	355,860,000
23/11/2012	18,100	-0.60 ▼	-3.21	18,800	18,800	18,000	27,400	495,940,000
22/11/2012	18,700	0.70 ▲	3.89	18,600	18,700	18,600	15,210	284,427,000
21/11/2012	18,000	-0.60 ▼	-3.23	18,800	19,000	18,000	70,670	1,272,060,000
20/11/2012	18,600	0.00 ■■	0.00	18,900	19,000	18,600	123,340	2,294,124,000
19/11/2012	18,600	0.00 ■■	0.00	18,100	18,700	18,100	7,690	143,034,000
16/11/2012	18,600	-0.20 ▼	-1.06	18,100	18,800	18,100	80,880	1,504,368,000
15/11/2012	18,800	0.30 ▲	1.62	18,500	19,300	18,500	94,800	1,782,240,000
14/11/2012	18,500	0.70 ▲	3.93	17,900	18,600	17,900	101,770	1,882,745,000
13/11/2012	17,800	-0.40 ▼	-2.20	18,100	18,300	17,800	26,810	477,218,000
12/11/2012	18,200	-0.20 ▼	-1.09	18,200	18,500	18,200	11,980	218,036,000
09/11/2012	18,400	-0.20 ▼	-1.08	18,600	18,600	17,800	35,940	661,296,000
08/11/2012	18,600	0.60 ▲	3.33	18,000	18,600	17,800	149,910	2,788,326,000
07/11/2012	18,000	0.80 ▲	4.65	17,300	18,000	17,300	64,250	1,156,500,000
06/11/2012	17,200	0.10 ▲	0.58	17,100	17,200	17,000	45,310	779,332,000
05/11/2012	17,100	-0.30 ▼	-1.72	17,000	18,000	17,000	53,140	908,694,000
02/11/2012	17,400	-0.80 ▼	-4.40	17,300	17,900	17,300	91,850	1,598,190,000
01/11/2012	18,200	-0.40 ▼	-2.15	18,300	18,700	18,200	128,870	2,345,434,000
31/10/2012	18,600	-0.20 ▼	-1.06	18,800	18,900	18,600	60,620	1,127,532,000
30/10/2012	18,800	-0.10 ▼	-0.53	19,200	19,200	18,800	72,680	1,366,384,000
29/10/2012	18,900	-0.50 ▼	-2.58	18,900	19,300	18,900	52,810	998,109,000
26/10/2012	19,400	0.40 ▲	2.11	19,500	19,500	19,100	130,900	2,539,460,000
25/10/2012	19,000	0.40 ▲	2.15	19,300	19,300	18,900	308,230	5,856,370,000
24/10/2012	23,300	-0.20 ▼	-0.85	23,500	23,500	23,000	151,600	3,532,280,000
23/10/2012	23,500	0.40 ▲	1.73	23,500	23,900	23,500	127,500	2,996,250,000
22/10/2012	23,100	0.00 ■■	0.00	23,300	23,300	22,700	76,530	1,767,843,000
19/10/2012	23,100	-0.40 ▼	-1.70	23,500	23,500	23,000	112,880	2,607,528,000
18/10/2012	23,500	0.60 ▲	2.62	23,600	23,600	23,000	172,980	4,065,030,000
17/10/2012	22,900	1.00 ▲	4.57	22,900	22,900	22,800	332,070	7,604,403,000
16/10/2012	21,900	0.80 ▲	3.79	21,000	21,900	21,000	63,440	1,389,336,000
15/10/2012	21,100	-0.50 ▼	-2.31	21,400	21,600	21,100	40,950	864,045,000
12/10/2012	21,600	0.00 ■■	0.00	21,200	21,800	21,100	47,720	1,030,752,000
11/10/2012	21,600	0.20 ▲	0.93	22,000	22,200	21,500	72,320	1,562,112,000
10/10/2012	21,400	0.00 ■■	0.00	21,500	21,600	20,800	17,610	376,854,000
09/10/2012	21,400	-0.40 ▼	-1.83	21,500	21,800	21,400	101,660	2,175,524,000
08/10/2012	21,800	0.20 ▲	0.93	21,100	21,900	21,100	78,870	1,719,366,000
05/10/2012	21,600	0.30 ▲	1.41	22,000	22,000	21,400	98,780	2,133,648,000
04/10/2012	21,300	0.50 ▲	2.40	20,800	21,800	20,800	318,150	6,776,595,000
03/10/2012	20,800	0.80 ▲	4.00	20,700	21,000	20,100	179,290	3,729,232,000
02/10/2012	20,000	-0.20 ▼	-0.99	19,700	20,100	19,700	6,000	120,000,000
01/10/2012	20,200	0.90 ▲	4.66	20,100	20,200	19,500	644,820	13,025,364,000
28/09/2012	19,300	-0.40 ▼	-2.03	19,700	19,700	19,300	225,770	4,357,361,000
27/09/2012	19,700	-0.30 ▼	-1.50	20,000	20,000	19,700	101,160	1,992,852,000
26/09/2012	20,000	-0.10 ▼	-0.50	19,600	20,100	19,600	305,170	6,103,400,000
25/09/2012	20,100	-0.70 ▼	-3.37	20,000	20,800	19,900	594,300	11,945,430,000
24/09/2012	20,800	-1.00 ▼	-4.59	21,800	21,800	20,800	262,590	5,461,872,000
21/09/2012	21,800	1.00 ▲	4.81	21,100	21,800	21,100	866,820	18,896,676,000
20/09/2012	20,800	-1.00 ▼	-4.59	21,800	21,800	20,800	423,480	8,808,384,000
19/09/2012	21,800	0.50 ▲	2.35	21,500	22,300	21,400	294,330	6,416,394,000
18/09/2012	21,300	-1.10 ▼	-4.91	23,000	23,500	21,300	698,510	14,878,263,000
17/09/2012	22,400	1.00 ▲	4.67	21,500	22,400	21,400	229,430	5,139,232,000
14/09/2012	21,400	1.00 ▲	4.90	21,200	21,400	21,000	78,540	1,680,756,000
13/09/2012	20,400	0.90 ▲	4.62	19,400	20,400	19,400	192,220	3,921,288,000
12/09/2012	19,500	-0.10 ▼	-0.51	19,600	19,800	19,400	174,200	3,396,900,000
11/09/2012	19,600	-0.80 ▼	-3.92	19,900	20,100	19,600	125,630	2,462,348,000
10/09/2012	20,400	-1.00 ▼	-4.67	21,200	21,200	20,400	344,750	7,032,900,000
07/09/2012	21,400	-0.10 ▼	-0.47	21,400	21,500	21,300	108,480	2,321,472,000
06/09/2012	21,500	-0.20 ▼	-0.92	21,200	21,600	21,200	36,900	793,350,000
05/09/2012	21,700	-0.30 ▼	-1.36	21,500	21,800	21,200	55,770	1,210,209,000
04/09/2012	22,000	0.40 ▲	1.85	21,600	22,000	21,600	81,460	1,792,120,000
31/08/2012	21,600	0.00 ■■	0.00	21,600	21,600	20,600	124,800	2,695,680,000
30/08/2012	21,600	0.80 ▲	3.85	21,700	21,700	21,000	92,980	2,008,368,000
29/08/2012	20,800	0.90 ▲	4.52	20,600	20,800	20,500	34,000	707,200,000
28/08/2012	19,900	0.50 ▲	2.58	19,400	20,000	19,400	113,780	2,264,222,000
27/08/2012	19,400	-1.00 ▼	-4.90	19,700	19,800	19,400	363,490	7,051,706,000
24/08/2012	20,400	0.50 ▲	2.51	19,000	20,800	19,000	262,930	5,363,772,000
23/08/2012	19,900	-1.00 ▼	-4.78	20,000	20,900	19,900	416,590	8,290,141,000
22/08/2012	20,900	-0.90 ▼	-4.13	20,900	21,400	20,800	236,680	4,946,612,000
21/08/2012	21,800	-1.10 ▼	-4.80	22,900	22,900	21,800	528,250	11,515,850,000
20/08/2012	22,900	0.10 ▲	0.44	22,900	22,900	22,800	92,110	2,109,319,000
17/08/2012	22,800	0.10 ▲	0.44	22,600	22,900	22,600	111,290	2,537,412,000
16/08/2012	22,700	-0.10 ▼	-0.44	22,700	22,900	22,700	36,230	822,421,000
15/08/2012	22,800	-0.10 ▼	-0.44	22,900	22,900	22,800	74,550	1,699,740,000
14/08/2012	22,900	0.10 ▲	0.44	22,800	23,000	22,700	65,340	1,496,286,000
13/08/2012	22,800	0.00 ■■	0.00	22,700	22,800	22,700	31,610	720,708,000
10/08/2012	22,800	-0.40 ▼	-1.72	23,000	23,000	22,800	33,770	769,956,000
09/08/2012	23,200	0.30 ▲	1.31	22,900	23,200	22,900	63,950	1,483,640,000
08/08/2012	22,900	0.00 ■■	0.00	23,000	23,000	22,800	168,220	3,852,238,000
07/08/2012	22,900	0.00 ■■	0.00	22,900	23,000	22,800	38,190	874,551,000
06/08/2012	22,900	0.00 ■■	0.00	22,700	23,300	22,700	107,190	2,454,651,000
03/08/2012	22,900	0.20 ▲	0.88	22,800	22,900	22,800	9,490	217,321,000
02/08/2012	22,700	-0.10 ▼	-0.44	22,600	23,000	22,600	11,870	269,449,000
01/08/2012	22,800	-0.20 ▼	-0.87	23,000	23,000	22,600	54,290	1,237,812,000
31/07/2012	23,000	0.00 ■■	0.00	23,300	23,300	23,000	133,480	3,070,040,000
30/07/2012	23,000	0.00 ■■	0.00	22,300	23,000	22,300	98,300	2,260,900,000
27/07/2012	23,000	0.00 ■■	0.00	23,300	23,300	22,900	92,930	2,137,390,000
26/07/2012	23,000	0.00 ■■	0.00	23,000	23,300	23,000	225,560	5,187,880,000
25/07/2012	23,000	0.00 ■■	0.00	23,000	23,100	22,900	252,010	5,796,230,000
24/07/2012	23,000	-0.20 ▼	-0.86	23,100	23,300	22,900	266,470	6,128,810,000
23/07/2012	23,200	0.20 ▲	0.87	23,400	23,600	23,100	207,600	4,816,320,000
20/07/2012	23,000	-0.40 ▼	-1.71	23,700	23,800	23,000	330,880	7,610,240,000
19/07/2012	23,400	0.30 ▲	1.30	23,100	23,500	23,000	338,040	7,910,136,000
18/07/2012	23,100	0.00 ■■	0.00	23,500	23,500	22,900	84,750	1,957,725,000
17/07/2012	23,100	0.10 ▲	0.43	22,800	23,300	22,800	701,590	16,206,729,000
16/07/2012	23,000	-0.30 ▼	-1.29	23,300	23,400	23,000	213,750	4,916,250,000
13/07/2012	23,300	0.40 ▲	1.75	23,000	23,500	22,900	269,300	6,274,690,000
12/07/2012	22,900	0.30 ▲	1.33	22,600	23,400	22,600	62,700	1,435,830,000
11/07/2012	22,600	0.00 ■■	0.00	22,100	23,000	22,100	127,600	2,883,760,000
10/07/2012	22,600	-0.40 ▼	-1.74	22,500	23,100	22,500	346,170	7,823,442,000
09/07/2012	23,000	-0.20 ▼	-0.86	23,200	23,500	22,900	268,460	6,174,580,000
06/07/2012	23,200	-0.20 ▼	-0.85	24,000	24,000	23,100	91,850	2,130,920,000
05/07/2012	23,400	-0.10 ▼	-0.43	23,400	23,600	23,300	59,950	1,402,830,000
04/07/2012	23,500	0.00 ■■	0.00	23,500	23,900	23,500	65,050	1,528,675,000
03/07/2012	23,500	-0.40 ▼	-1.67	23,900	23,900	23,400	476,550	11,198,925,000
02/07/2012	23,900	-0.10 ▼	-0.42	24,000	24,200	23,900	117,160	2,800,124,000
29/06/2012	24,000	0.00 ■■	0.00	24,500	24,500	24,000	49,580	1,189,920,000
28/06/2012	24,000	-0.40 ▼	-1.64	23,900	24,400	23,900	60,440	1,450,560,000
27/06/2012	24,400	0.40 ▲	1.67	23,900	24,400	23,900	109,420	2,669,848,000
26/06/2012	24,000	-0.30 ▼	-1.23	23,900	24,100	23,900	126,200	3,028,800,000
25/06/2012	24,300	0.00 ■■	0.00	24,300	24,400	24,000	131,080	3,185,244,000
22/06/2012	24,300	0.00 ■■	0.00	24,000	24,300	24,000	79,400	1,929,420,000
21/06/2012	24,300	0.00 ■■	0.00	23,800	24,400	23,800	78,090	1,897,587,000
20/06/2012	24,300	0.00 ■■	0.00	24,200	24,500	24,200	82,290	1,999,647,000
19/06/2012	24,300	-0.70 ▼	-2.80	24,500	24,900	24,300	195,360	4,747,248,000
18/06/2012	25,000	0.30 ▲	1.21	24,600	25,300	24,600	145,550	3,638,750,000
15/06/2012	24,700	1.10 ▲	4.66	24,100	24,700	23,800	845,890	20,893,483,000
14/06/2012	23,600	-0.10 ▼	-0.42	24,000	24,000	23,600	308,650	7,284,140,000
13/06/2012	23,700	-0.20 ▼	-0.84	23,900	24,000	23,700	279,680	6,628,416,000
12/06/2012	23,900	-0.10 ▼	-0.42	23,900	24,100	23,900	185,410	4,431,299,000
11/06/2012	24,000	0.00 ■■	0.00	24,300	24,300	24,000	117,550	2,821,200,000
08/06/2012	24,000	-0.10 ▼	-0.41	24,700	24,700	23,900	153,760	3,690,240,000
07/06/2012	24,100	0.50 ▲	2.12	23,300	24,400	23,300	331,110	7,979,751,000
06/06/2012	23,600	0.60 ▲	2.61	23,500	23,600	23,100	336,910	7,951,076,000
05/06/2012	23,000	0.00 ■■	0.00	22,900	23,300	22,900	653,590	15,032,570,000
04/06/2012	23,000	-1.00 ▼	-4.17	23,200	23,800	23,000	582,860	13,405,780,000
01/06/2012	24,000	0.00 ■■	0.00	24,100	24,100	23,800	317,420	7,618,080,000
31/05/2012	24,000	-0.10 ▼	-0.41	24,100	24,100	23,800	394,430	9,466,320,000
30/05/2012	24,100	-0.30 ▼	-1.23	24,100	24,900	24,000	139,860	3,370,626,000
29/05/2012	24,400	-0.30 ▼	-1.21	24,800	24,800	24,100	239,680	5,848,192,000
28/05/2012	24,700	-0.30 ▼	-1.20	25,000	25,600	24,600	95,030	2,347,241,000
25/05/2012	25,000	0.90 ▲	3.73	25,200	25,200	24,500	408,890	10,222,250,000
24/05/2012	24,100	-0.50 ▼	-2.03	24,000	24,500	23,800	601,740	14,501,934,000
23/05/2012	24,600	-0.10 ▼	-0.40	25,000	25,000	24,400	535,500	13,173,300,000
22/05/2012	24,700	0.00 ■■	0.00	24,700	25,000	24,500	196,600	4,856,020,000
21/05/2012	24,700	0.70 ▲	2.92	24,000	25,000	24,000	407,080	10,054,876,000
18/05/2012	24,000	-0.40 ▼	-1.64	24,700	24,700	23,500	888,210	21,317,040,000
17/05/2012	24,400	-0.20 ▼	-0.81	24,100	25,100	24,100	549,650	13,411,460,000
16/05/2012	24,600	-0.30 ▼	-1.20	25,300	25,300	24,600	822,540	20,234,484,000
15/05/2012	24,900	-0.90 ▼	-3.49	25,800	26,000	24,900	1,008,300	25,106,670,000
14/05/2012	25,800	-1.30 ▼	-4.80	27,100	27,100	25,800	771,150	19,895,670,000
11/05/2012	27,100	0.10 ▲	0.37	27,000	27,600	27,000	1,034,400	28,032,240,000
10/05/2012	27,000	0.10 ▲	0.37	26,800	27,500	26,800	630,680	17,028,360,000
09/05/2012	26,900	-0.10 ▼	-0.37	27,100	27,400	26,500	660,830	17,776,327,000
08/05/2012	27,000	0.80 ▲	3.05	26,200	27,500	26,100	1,415,140	38,208,780,000
07/05/2012	26,200	0.30 ▲	1.16	26,000	26,500	25,800	892,230	23,376,426,000
04/05/2012	25,900	0.80 ▲	3.19	25,100	26,000	25,100	394,020	10,205,118,000
03/05/2012	25,100	-0.10 ▼	-0.40	25,200	25,300	24,700	506,800	12,720,680,000
02/05/2012	25,200	-0.80 ▼	-3.08	25,900	26,000	25,100	630,860	15,897,672,000
27/04/2012	26,000	0.30 ▲	1.17	25,900	26,000	25,600	446,260	11,602,760,000
26/04/2012	25,700	-0.60 ▼	-2.28	26,300	26,300	25,700	743,100	19,097,670,000
25/04/2012	26,300	0.90 ▲	3.54	25,900	26,500	25,600	590,810	15,538,303,000
24/04/2012	25,400	0.50 ▲	2.01	25,000	25,500	24,700	631,540	16,041,116,000
23/04/2012	24,900	-0.10 ▼	-0.40	25,000	25,700	24,800	490,140	12,204,486,000
20/04/2012	25,000	0.00 ■■	0.00	25,000	25,700	24,700	548,020	13,700,500,000
19/04/2012	25,000	-0.70 ▼	-2.72	25,200	25,900	25,000	1,440,650	36,016,250,000
18/04/2012	25,700	-0.90 ▼	-3.38	25,700	26,800	25,500	2,177,160	55,953,012,000
17/04/2012	26,600	-0.40 ▼	-1.48	26,800	27,200	26,200	1,330,890	35,401,674,000
16/04/2012	27,000	1.20 ▲	4.65	25,700	27,000	25,600	661,150	17,851,050,000
13/04/2012	25,800	-0.10 ▼	-0.39	26,200	26,300	25,800	1,362,440	35,150,952,000
12/04/2012	25,900	1.20 ▲	4.86	25,900	25,900	25,500	2,040,120	52,839,108,000
11/04/2012	24,700	1.10 ▲	4.66	24,000	24,700	23,800	2,889,250	71,364,475,000
10/04/2012	23,600	0.40 ▲	1.72	23,000	24,000	23,000	841,980	19,870,728,000
09/04/2012	23,200	0.00 ■■	0.00	23,500	23,900	23,100	644,600	14,954,720,000
06/04/2012	23,200	-0.30 ▼	-1.28	23,900	23,900	23,200	338,470	7,852,504,000
05/04/2012	23,500	0.50 ▲	2.17	22,900	24,100	22,900	682,420	16,036,870,000
04/04/2012	23,000	-0.30 ▼	-1.29	23,000	23,500	22,900	383,960	8,831,080,000
03/04/2012	23,300	0.20 ▲	0.87	23,400	23,400	23,100	359,930	8,386,369,000
30/03/2012	23,100	0.30 ▲	1.32	23,000	23,300	22,900	685,020	15,823,962,000
29/03/2012	22,800	0.00 ■■	0.00	22,700	23,000	22,700	438,730	10,003,044,000
28/03/2012	22,800	-0.10 ▼	-0.44	22,600	22,900	22,600	282,250	6,435,300,000
27/03/2012	22,900	-0.10 ▼	-0.43	22,900	23,200	22,800	964,010	22,075,829,000
26/03/2012	23,000	-0.10 ▼	-0.43	23,000	23,300	23,000	412,710	9,492,330,000
23/03/2012	23,100	0.00 ■■	0.00	23,000	23,400	23,000	486,730	11,243,463,000
22/03/2012	23,100	-0.20 ▼	-0.86	23,000	23,500	23,000	495,980	11,457,138,000
21/03/2012	23,300	0.50 ▲	2.19	23,500	23,900	23,000	1,049,380	24,450,554,000
20/03/2012	22,800	0.40 ▲	1.79	22,800	22,900	22,500	602,110	13,728,108,000
19/03/2012	22,400	0.30 ▲	1.36	22,100	22,800	21,800	871,300	19,517,120,000
16/03/2012	22,100	-1.10 ▼	-4.74	22,100	24,100	22,100	1,494,450	33,027,345,000
15/03/2012	23,200	1.00 ▲	4.50	22,200	23,200	21,500	1,114,900	25,865,680,000
14/03/2012	22,200	0.00 ■■	0.00	22,200	22,600	21,500	645,070	14,320,554,000
13/03/2012	22,200	0.20 ▲	0.91	22,200	22,400	21,800	396,370	8,799,414,000
12/03/2012	22,000	-1.00 ▼	-4.35	22,000	23,000	21,900	551,660	12,136,520,000
09/03/2012	23,000	-0.10 ▼	-0.43	23,100	23,100	22,000	1,305,980	30,037,540,000
08/03/2012	23,100	-1.20 ▼	-4.94	23,600	24,000	23,100	1,247,170	28,809,627,000
07/03/2012	24,300	0.30 ▲	1.25	24,500	24,500	23,400	1,115,590	27,108,837,000
06/03/2012	24,000	-0.80 ▼	-3.23	25,800	25,800	23,800	1,259,710	30,233,040,000
05/03/2012	24,800	1.10 ▲	4.64	24,200	24,800	24,200	933,110	23,141,128,000
02/03/2012	23,700	0.60 ▲	2.60	23,500	24,000	23,400	838,520	19,872,924,000
01/03/2012	23,100	0.10 ▲	0.43	23,000	23,100	22,600	622,020	14,368,662,000
29/02/2012	23,000	0.60 ▲	2.68	22,000	23,000	21,900	945,510	21,746,730,000
28/02/2012	22,400	-1.10 ▼	-4.68	22,800	23,500	22,400	1,240,880	27,795,712,000
27/02/2012	23,500	1.10 ▲	4.91	22,700	23,500	22,400	918,290	21,579,815,000
24/02/2012	22,400	1.00 ▲	4.67	21,800	22,400	21,500	1,161,820	26,024,768,000
23/02/2012	21,400	1.00 ▲	4.90	20,500	21,400	20,400	1,037,800	22,208,920,000
22/02/2012	20,400	0.90 ▲	4.62	20,000	20,400	19,600	619,880	12,645,552,000
21/02/2012	19,500	-0.40 ▼	-2.01	20,500	20,500	19,500	430,160	8,388,120,000
20/02/2012	19,900	0.90 ▲	4.74	19,700	19,900	19,200	476,570	9,483,743,000
17/02/2012	19,000	0.20 ▲	1.06	19,300	19,300	18,800	146,360	2,780,840,000
16/02/2012	18,800	-0.10 ▼	-0.53	19,000	19,200	18,600	277,570	5,218,316,000
15/02/2012	18,900	-0.30 ▼	-1.56	19,500	19,500	18,700	251,370	4,750,893,000
14/02/2012	19,200	0.40 ▲	2.13	18,500	19,300	18,500	357,950	6,872,640,000
13/02/2012	18,800	-0.90 ▼	-4.57	19,400	19,500	18,800	484,800	9,114,240,000
10/02/2012	19,700	-1.00 ▼	-4.83	20,500	20,500	19,700	450,870	8,882,139,000
09/02/2012	20,700	0.60 ▲	2.99	20,100	21,000	19,900	549,920	11,383,344,000
08/02/2012	20,100	0.90 ▲	4.69	19,600	20,100	19,500	584,090	11,740,209,000
07/02/2012	19,200	-0.10 ▼	-0.52	19,300	19,500	19,000	563,860	10,826,112,000
06/02/2012	19,300	0.70 ▲	3.76	18,600	19,300	18,200	493,020	9,515,286,000
03/02/2012	18,600	0.10 ▲	0.54	19,300	19,400	18,600	1,220,550	22,702,230,000
02/02/2012	18,500	0.80 ▲	4.52	18,000	18,500	18,000	415,290	7,682,865,000
01/02/2012	17,700	0.80 ▲	4.73	17,100	17,700	16,800	849,280	15,032,256,000
31/01/2012	16,900	0.10 ▲	0.60	17,000	17,600	16,900	575,390	9,724,091,000
30/01/2012	16,800	0.70 ▲	4.35	16,800	16,800	16,400	255,400	4,290,720,000
20/01/2012	17,700	0.20 ▲	1.14	17,700	17,900	17,400	364,300	6,448,110,000
19/01/2012	17,500	0.60 ▲	3.55	17,000	17,500	16,900	223,760	3,915,800,000
18/01/2012	16,900	0.10 ▲	0.60	16,800	16,900	16,700	121,110	2,046,759,000
17/01/2012	16,800	0.00 ■■	0.00	16,800	17,000	16,700	183,320	3,079,776,000
16/01/2012	16,800	0.20 ▲	1.20	16,700	17,200	16,700	207,260	3,481,968,000
13/01/2012	16,600	0.30 ▲	1.84	16,800	16,800	16,500	172,050	2,856,030,000
12/01/2012	16,300	0.70 ▲	4.49	15,800	16,300	15,800	482,410	7,863,283,000
11/01/2012	15,600	0.00 ■■	0.00	15,900	15,900	15,600	142,340	2,220,504,000
10/01/2012	15,600	0.10 ▲	0.65	15,900	16,000	15,500	210,520	3,284,112,000
09/01/2012	15,500	-0.10 ▼	-0.64	15,500	15,700	15,200	187,210	2,901,755,000
06/01/2012	15,600	-0.50 ▼	-3.11	16,200	16,200	15,600	474,620	7,404,072,000
05/01/2012	16,100	-0.50 ▼	-3.01	16,600	16,600	16,000	345,840	5,568,024,000
04/01/2012	16,600	-0.40 ▼	-2.35	16,800	17,200	16,600	27,520	456,832,000
03/01/2012	17,000	-0.50 ▼	-2.86	16,900	17,600	16,900	57,960	985,320,000
30/12/2011	17,500	0.50 ▲	2.94	17,300	17,500	17,000	333,380	5,834,150,000
29/12/2011	17,000	0.00 ■■	0.00	17,000	17,100	16,800	88,340	1,501,780,000
28/12/2011	17,000	0.70 ▲	4.29	16,000	17,000	16,000	197,620	3,359,540,000
27/12/2011	16,300	-0.80 ▼	-4.68	16,600	17,000	16,300	412,440	6,722,772,000
26/12/2011	17,100	-0.90 ▼	-5.00	17,500	17,500	17,100	271,770	4,647,267,000
23/12/2011	18,000	-0.10 ▼	-0.55	17,700	18,000	17,500	59,450	1,070,100,000
22/12/2011	18,100	-0.90 ▼	-4.74	19,300	19,300	18,100	584,400	10,577,640,000
21/12/2011	19,000	-0.30 ▼	-1.55	19,300	19,400	19,000	325,690	6,188,110,000
20/12/2011	19,300	-0.20 ▼	-1.03	19,600	19,600	19,300	96,530	1,863,029,000
19/12/2011	19,500	-0.50 ▼	-2.50	20,000	20,000	19,500	147,150	2,869,425,000
16/12/2011	20,000	0.60 ▲	3.09	19,600	20,300	19,400	752,850	15,057,000,000
15/12/2011	19,400	0.30 ▲	1.57	18,900	19,400	18,600	258,480	5,014,512,000
14/12/2011	19,100	0.10 ▲	0.53	19,000	19,100	18,800	328,320	6,270,912,000
13/12/2011	19,000	-0.10 ▼	-0.52	18,800	19,200	18,700	227,740	4,327,060,000
12/12/2011	19,100	-0.10 ▼	-0.52	19,200	19,300	19,000	273,590	5,225,569,000
09/12/2011	19,200	-0.60 ▼	-3.03	19,800	19,800	19,200	360,910	6,929,472,000
08/12/2011	19,800	-0.80 ▼	-3.88	20,400	20,800	19,800	439,830	8,708,634,000
07/12/2011	20,600	0.00 ■■	0.00	20,500	20,700	20,400	240,590	4,956,154,000
06/12/2011	20,600	0.50 ▲	2.49	20,300	21,100	20,300	677,390	13,954,234,000
05/12/2011	20,100	0.90 ▲	4.69	19,400	20,100	19,400	419,320	8,428,332,000
02/12/2011	19,200	0.30 ▲	1.59	19,000	19,300	18,900	368,510	7,075,392,000
01/12/2011	18,900	0.00 ■■	0.00	19,300	19,300	18,800	60,590	1,145,151,000
30/11/2011	18,900	-0.70 ▼	-3.57	19,300	19,400	18,800	398,670	7,534,863,000
29/11/2011	19,600	-0.30 ▼	-1.51	19,900	19,900	19,500	157,550	3,087,980,000
28/11/2011	19,900	0.00 ■■	0.00	20,000	20,500	19,800	443,270	8,821,073,000
25/11/2011	19,900	-0.40 ▼	-1.97	19,900	20,100	19,900	308,620	6,141,538,000
24/11/2011	20,300	0.60 ▲	3.05	19,800	20,600	19,600	758,200	15,391,460,000
23/11/2011	19,700	0.80 ▲	4.23	19,200	19,700	19,100	673,170	13,261,449,000
22/11/2011	18,900	0.20 ▲	1.07	18,400	19,000	18,300	301,650	5,701,185,000
21/11/2011	18,700	-0.30 ▼	-1.58	18,900	19,000	18,700	267,910	5,009,917,000
18/11/2011	19,000	-0.40 ▼	-2.06	19,400	19,400	18,800	257,200	4,886,800,000
17/11/2011	19,400	-0.20 ▼	-1.02	20,000	20,000	19,400	319,240	6,193,256,000
16/11/2011	19,600	0.60 ▲	3.16	19,100	19,700	19,000	705,360	13,825,056,000
15/11/2011	19,000	-1.00 ▼	-5.00	20,000	20,300	19,000	609,680	11,583,920,000
14/11/2011	20,000	-0.60 ▼	-2.91	20,600	20,600	19,800	389,520	7,790,400,000
11/11/2011	20,600	-0.60 ▼	-2.83	21,600	21,600	20,600	94,800	1,952,880,000
10/11/2011	21,200	-1.10 ▼	-4.93	21,500	21,800	21,200	448,330	9,504,596,000
09/11/2011	22,300	-0.30 ▼	-1.33	22,700	22,800	22,000	148,890	3,320,247,000
08/11/2011	22,600	-0.70 ▼	-3.00	22,500	22,600	22,200	783,310	17,702,806,000
07/11/2011	23,300	-1.20 ▼	-4.90	24,200	24,200	23,300	412,980	9,622,434,000
04/11/2011	24,500	-0.30 ▼	-1.21	24,600	25,100	24,400	81,710	2,001,895,000
03/11/2011	24,800	-0.30 ▼	-1.20	25,100	25,200	24,400	325,530	8,073,144,000
02/11/2011	25,100	-1.10 ▼	-4.20	26,000	26,000	25,000	451,860	11,341,686,000
01/11/2011	26,200	-0.50 ▼	-1.87	26,700	26,700	26,000	199,600	5,229,520,000
31/10/2011	26,700	-0.60 ▼	-2.20	27,800	27,800	26,700	100,100	2,672,670,000
28/10/2011	27,300	0.80 ▲	3.02	26,800	27,300	26,500	395,430	10,795,239,000
27/10/2011	26,500	-0.10 ▼	-0.38	26,900	26,900	26,500	53,360	1,414,040,000
26/10/2011	26,600	0.40 ▲	1.53	26,200	26,600	26,100	153,420	4,080,972,000
25/10/2011	26,200	-0.10 ▼	-0.38	26,000	26,400	26,000	194,200	5,088,040,000
24/10/2011	26,300	-0.20 ▼	-0.75	26,600	26,700	26,300	64,290	1,690,827,000
21/10/2011	26,500	0.10 ▲	0.38	26,500	26,700	26,400	160,190	4,245,035,000
20/10/2011	26,400	-0.10 ▼	-0.38	26,500	26,600	26,400	175,790	4,640,856,000
19/10/2011	26,500	-0.20 ▼	-0.75	26,800	26,900	26,500	267,060	7,077,090,000
18/10/2011	26,700	-0.10 ▼	-0.37	26,600	26,700	26,600	232,150	6,198,405,000
17/10/2011	26,800	-0.30 ▼	-1.11	27,100	27,100	26,800	215,580	5,777,544,000
14/10/2011	27,100	0.20 ▲	0.74	27,300	27,300	27,000	116,320	3,152,272,000
13/10/2011	26,900	-0.10 ▼	-0.37	27,000	27,100	26,800	509,180	13,696,942,000
12/10/2011	27,000	-0.30 ▼	-1.10	27,300	27,300	27,000	305,020	8,235,540,000
11/10/2011	27,300	-0.10 ▼	-0.36	27,500	27,500	27,300	148,300	4,048,590,000
10/10/2011	27,400	0.00 ■■	0.00	27,400	27,500	27,200	318,000	8,713,200,000
07/10/2011	27,400	-0.10 ▼	-0.36	27,600	27,600	27,300	209,570	5,742,218,000
06/10/2011	27,500	0.00 ■■	0.00	27,300	27,700	27,300	572,170	15,734,675,000
05/10/2011	27,500	0.00 ■■	0.00	27,500	27,600	27,400	182,120	5,008,300,000
04/10/2011	27,500	0.20 ▲	0.73	27,300	27,600	27,200	450,790	12,396,725,000
03/10/2011	27,300	-0.30 ▼	-1.09	27,400	27,500	27,300	232,620	6,350,526,000
30/09/2011	27,600	0.10 ▲	0.36	27,300	27,800	27,300	262,770	7,252,452,000
29/09/2011	27,500	-0.20 ▼	-0.72	27,500	27,700	27,400	229,640	6,315,100,000
28/09/2011	27,700	0.20 ▲	0.73	27,700	28,000	27,500	245,930	6,812,261,000
27/09/2011	27,500	-0.20 ▼	-0.72	27,500	28,000	27,500	414,090	11,387,475,000
26/09/2011	27,700	-0.50 ▼	-1.77	27,700	28,200	27,600	518,040	14,349,708,000
23/09/2011	28,200	-0.60 ▼	-2.08	28,000	28,300	28,000	212,030	5,979,246,000
22/09/2011	28,800	0.80 ▲	2.86	28,000	28,800	27,800	250,190	7,205,472,000
21/09/2011	28,000	-0.50 ▼	-1.75	28,700	28,700	28,000	331,140	9,271,920,000
20/09/2011	28,500	-0.50 ▼	-1.72	28,500	29,000	28,500	357,540	10,189,890,000
19/09/2011	29,000	1.10 ▲	3.94	27,900	29,000	27,900	315,610	9,152,690,000
16/09/2011	27,900	-0.70 ▼	-2.45	27,900	28,600	27,900	956,270	26,679,933,000
15/09/2011	28,600	-0.40 ▼	-1.38	28,600	29,100	28,300	496,330	14,195,038,000
14/09/2011	29,000	-1.20 ▼	-3.97	30,200	30,200	29,000	552,160	16,012,640,000
13/09/2011	30,200	0.20 ▲	0.67	30,200	30,700	29,900	429,130	12,959,726,000
12/09/2011	30,000	-0.70 ▼	-2.28	30,500	30,800	29,900	674,470	20,234,100,000
09/09/2011	30,700	0.20 ▲	0.66	30,500	31,500	30,000	348,310	10,693,117,000
08/09/2011	30,500	0.70 ▲	2.35	30,100	31,200	30,000	932,160	28,430,880,000
07/09/2011	29,800	0.40 ▲	1.36	29,900	29,900	29,500	473,180	14,100,764,000
06/09/2011	29,400	-0.20 ▼	-0.68	29,500	30,000	29,100	510,330	15,003,702,000
05/09/2011	29,600	0.40 ▲	1.37	29,200	30,500	29,000	836,250	24,753,000,000
01/09/2011	29,200	0.10 ▲	0.34	29,100	29,400	29,000	398,520	11,636,784,000
31/08/2011	29,100	0.10 ▲	0.34	28,600	29,400	28,600	466,520	13,575,732,000
30/08/2011	29,000	0.00 ■■	0.00	29,400	29,400	28,900	430,170	12,474,930,000
29/08/2011	29,000	1.10 ▲	3.94	28,600	29,100	28,000	459,310	13,319,990,000
26/08/2011	27,900	-0.10 ▼	-0.36	28,000	28,200	27,900	388,260	10,832,454,000
25/08/2011	28,000	0.00 ■■	0.00	28,500	28,500	28,000	239,280	6,699,840,000
24/08/2011	28,000	-0.80 ▼	-2.78	29,000	29,100	28,000	479,150	13,416,200,000
23/08/2011	28,800	-0.20 ▼	-0.69	28,900	29,100	28,600	241,360	6,951,168,000
22/08/2011	29,000	1.10 ▲	3.94	27,900	29,100	27,900	334,740	9,707,460,000
19/08/2011	27,900	-1.10 ▼	-3.79	28,500	28,500	27,900	148,250	4,136,175,000
18/08/2011	29,000	1.10 ▲	3.94	28,500	29,000	28,400	211,380	6,130,020,000
17/08/2011	27,900	0.90 ▲	3.33	27,200	28,000	27,200	151,760	4,234,104,000
16/08/2011	27,000	0.10 ▲	0.37	26,900	27,400	26,900	103,010	2,781,270,000
15/08/2011	26,900	0.20 ▲	0.75	26,800	26,900	26,600	40,000	1,076,000,000
12/08/2011	26,700	-0.20 ▼	-0.74	26,600	27,400	26,600	148,290	3,959,343,000
11/08/2011	26,900	-0.30 ▼	-1.10	27,000	27,000	26,600	116,210	3,126,049,000
10/08/2011	27,200	-0.20 ▼	-0.73	27,500	28,200	27,200	182,580	4,966,176,000
09/08/2011	27,400	-1.20 ▼	-4.20	27,900	28,300	27,400	218,700	5,992,380,000
08/08/2011	28,600	-0.90 ▼	-3.05	29,500	29,500	28,600	221,440	6,333,184,000
05/08/2011	29,500	0.10 ▲	0.34	29,500	29,600	29,200	171,480	5,058,660,000
04/08/2011	29,400	0.30 ▲	1.03	29,500	29,700	29,100	211,860	6,228,684,000
03/08/2011	29,100	-0.40 ▼	-1.36	29,500	29,500	28,800	214,640	6,246,024,000
02/08/2011	29,500	-0.20 ▼	-0.67	29,400	29,700	29,300	157,470	4,645,365,000
01/08/2011	29,700	-0.60 ▼	-1.98	29,800	30,000	29,700	58,620	1,741,014,000
29/07/2011	30,300	0.60 ▲	2.02	29,500	30,300	29,400	195,130	5,912,439,000
28/07/2011	29,700	0.10 ▲	0.34	29,700	29,900	29,600	154,810	4,597,857,000
27/07/2011	29,600	0.40 ▲	1.37	29,200	29,600	29,200	97,730	2,892,808,000
26/07/2011	29,200	0.10 ▲	0.34	29,100	29,400	29,100	181,720	5,306,224,000
25/07/2011	29,100	0.20 ▲	0.69	29,200	29,300	28,600	98,560	2,868,096,000
22/07/2011	28,900	0.00 ■■	0.00	28,900	29,200	28,800	50,940	1,472,166,000
21/07/2011	28,900	-1.30 ▼	-4.30	29,200	29,400	28,900	284,400	8,219,160,000
20/07/2011	30,200	1.40 ▲	4.86	28,800	30,200	28,800	165,880	5,009,576,000
19/07/2011	28,800	-0.10 ▼	-0.35	28,900	28,900	28,700	56,110	1,615,968,000
18/07/2011	28,900	0.10 ▲	0.35	28,900	28,900	28,600	15,398	445,002,200
15/07/2011	28,800	-0.40 ▼	-1.37	29,200	29,200	28,800	106,070	3,054,816,000
14/07/2011	29,200	-0.20 ▼	-0.68	29,300	29,500	29,000	123,960	3,619,632,000
13/07/2011	29,400	0.50 ▲	1.73	29,900	30,000	28,900	189,150	5,561,010,000
12/07/2011	28,900	-0.80 ▼	-2.69	29,400	29,700	28,800	222,360	6,426,204,000
11/07/2011	29,700	0.00 ■■	0.00	29,900	30,100	29,500	60,400	1,793,880,000
08/07/2011	29,700	-0.50 ▼	-1.66	30,200	30,200	29,500	238,330	7,078,401,000
07/07/2011	30,200	-0.80 ▼	-2.58	30,100	30,500	29,900	88,350	2,668,170,000
06/07/2011	31,000	-0.40 ▼	-1.27	31,600	31,600	30,800	59,450	1,842,950,000
05/07/2011	31,400	0.00 ■■	0.00	31,600	31,700	31,300	110,250	3,461,850,000
04/07/2011	31,400	1.40 ▲	4.67	29,900	31,400	29,200	361,340	11,346,076,000
01/07/2011	30,000	-0.60 ▼	-1.96	30,200	30,600	29,800	181,930	5,457,900,000
30/06/2011	30,600	-0.50 ▼	-1.61	30,600	31,500	30,300	153,710	4,703,526,000
29/06/2011	31,100	-0.40 ▼	-1.27	31,900	31,900	31,000	85,680	2,664,648,000
28/06/2011	31,500	0.30 ▲	0.96	31,100	31,600	30,500	79,330	2,498,895,000
27/06/2011	31,200	-0.60 ▼	-1.89	31,800	32,100	31,200	233,660	7,290,192,000
24/06/2011	31,800	-0.30 ▼	-0.93	32,700	32,700	31,700	248,300	7,895,940,000
23/06/2011	32,100	-0.90 ▼	-2.73	32,000	32,700	32,000	129,890	4,169,469,000
22/06/2011	33,000	0.50 ▲	1.54	33,000	33,000	32,600	168,910	5,574,030,000
21/06/2011	32,500	1.00 ▲	3.17	31,500	33,000	31,500	48,170	1,565,525,000
20/06/2011	31,500	-0.20 ▼	-0.63	32,900	32,900	31,500	145,450	4,581,675,000
17/06/2011	31,700	-1.50 ▼	-4.52	33,500	33,500	31,700	373,670	11,845,339,000
16/06/2011	33,200	0.50 ▲	1.53	34,000	34,000	33,200	189,240	6,282,768,000
15/06/2011	32,700	-0.70 ▼	-2.10	33,100	33,400	32,700	178,270	5,829,429,000
14/06/2011	33,400	-0.30 ▼	-0.89	34,500	34,500	33,400	165,980	5,543,732,000
13/06/2011	33,700	-0.30 ▼	-0.88	33,500	34,000	33,500	127,690	4,303,153,000
10/06/2011	34,000	-0.10 ▼	-0.29	34,100	34,900	34,000	116,840	3,972,560,000
09/06/2011	34,100	0.10 ▲	0.29	34,000	34,300	34,000	117,160	3,995,156,000
08/06/2011	34,000	-0.90 ▼	-2.58	34,900	34,900	33,600	174,990	5,949,660,000
07/06/2011	34,900	1.40 ▲	4.18	35,100	35,100	34,200	125,110	4,366,339,000
06/06/2011	33,500	-1.00 ▼	-2.90	34,000	34,000	33,000	63,570	2,129,595,000
03/06/2011	34,500	0.00 ■■	0.00	35,100	35,100	33,000	452,110	15,597,795,000
02/06/2011	34,500	0.90 ▲	2.68	34,500	35,100	34,000	361,870	12,484,515,000
01/06/2011	33,600	1.60 ▲	5.00	32,000	33,600	31,000	265,870	8,933,232,000
31/05/2011	32,000	1.50 ▲	4.92	30,500	32,000	30,000	171,290	5,481,280,000
30/05/2011	30,500	-1.00 ▼	-3.17	31,500	31,600	30,500	145,240	4,429,820,000
27/05/2011	31,500	1.50 ▲	5.00	31,300	31,500	30,500	164,420	5,179,230,000
26/05/2011	30,000	1.40 ▲	4.90	27,300	30,000	27,300	169,040	5,071,200,000
25/05/2011	28,600	-1.30 ▼	-4.35	29,100	29,800	28,500	404,490	11,568,414,000
24/05/2011	29,900	-1.10 ▼	-3.55	29,800	30,000	29,600	235,280	7,034,872,000
23/05/2011	31,000	-1.30 ▼	-4.02	31,500	31,500	30,800	165,810	5,140,110,000
20/05/2011	32,300	-1.70 ▼	-5.00	33,900	34,000	32,300	212,630	6,867,949,000
19/05/2011	34,000	-0.10 ▼	-0.29	33,500	35,000	33,500	96,030	3,265,020,000
18/05/2011	34,100	-0.20 ▼	-0.58	34,300	34,300	33,800	152,390	5,196,499,000
17/05/2011	34,300	-0.60 ▼	-1.72	34,900	34,900	34,300	174,170	5,974,031,000
16/05/2011	34,900	-0.10 ▼	-0.29	35,000	35,200	34,800	135,470	4,727,903,000
13/05/2011	35,000	0.30 ▲	0.86	35,000	35,100	34,600	190,860	6,680,100,000
12/05/2011	34,700	-0.50 ▼	-1.42	35,200	35,200	34,700	67,660	2,347,802,000
11/05/2011	35,200	0.00 ■■	0.00	35,000	35,200	34,900	62,170	2,188,384,000
10/05/2011	35,200	0.10 ▲	0.28	35,100	35,300	35,100	236,070	8,309,664,000
09/05/2011	35,100	-0.10 ▼	-0.28	35,200	35,300	35,100	257,850	9,050,535,000
06/05/2011	35,200	-0.10 ▼	-0.28	35,600	35,700	35,200	274,640	9,667,328,000
05/05/2011	35,300	0.10 ▲	0.28	35,500	35,500	35,000	184,350	6,507,555,000
04/05/2011	35,200	1.00 ▲	2.92	34,200	35,300	34,200	156,050	5,492,960,000
29/04/2011	34,200	-0.30 ▼	-0.87	34,800	35,000	34,200	78,840	2,696,328,000
28/04/2011	34,500	-0.30 ▼	-0.86	34,000	34,700	34,000	64,470	2,224,215,000
27/04/2011	34,800	0.40 ▲	1.16	34,400	34,800	34,100	132,450	4,609,260,000
26/04/2011	34,400	-0.30 ▼	-0.86	34,000	34,400	34,000	98,390	3,384,616,000
25/04/2011	34,700	1.40 ▲	4.20	34,000	34,700	34,000	63,720	2,211,084,000
22/04/2011	33,300	-0.70 ▼	-2.06	34,000	34,000	33,300	125,090	4,165,497,000
21/04/2011	34,000	-0.40 ▼	-1.16	34,400	34,400	33,800	108,300	3,682,200,000
20/04/2011	34,400	-0.10 ▼	-0.29	34,900	34,900	33,700	179,290	6,167,576,000
19/04/2011	34,500	-0.60 ▼	-1.71	35,100	35,300	34,500	138,150	4,766,175,000
18/04/2011	35,100	-0.10 ▼	-0.28	35,400	35,400	35,100	32,620	1,144,962,000
15/04/2011	35,200	0.10 ▲	0.28	35,200	35,400	35,000	326,260	11,484,352,000
14/04/2011	35,100	0.10 ▲	0.29	35,000	35,200	35,000	257,560	9,040,356,000
13/04/2011	35,000	-0.20 ▼	-0.57	35,300	35,300	34,900	158,440	5,545,400,000
08/04/2011	35,200	0.00 ■■	0.00	35,200	35,300	35,000	478,010	16,825,952,000
07/04/2011	35,200	-0.70 ▼	-1.95	35,100	35,900	35,100	88,850	3,127,520,000
06/04/2011	35,900	1.00 ▲	2.87	34,900	35,900	34,800	258,020	9,262,918,000
05/04/2011	34,900	-0.10 ▼	-0.29	35,200	35,200	34,500	110,340	3,850,866,000
04/04/2011	35,000	0.10 ▲	0.29	34,800	35,400	34,500	344,400	12,054,000,000
01/04/2011	34,900	-0.10 ▼	-0.29	35,500	35,500	34,900	140,180	4,892,282,000
31/03/2011	35,000	-0.20 ▼	-0.57	35,400	35,600	35,000	278,890	9,761,150,000
30/03/2011	35,200	-0.80 ▼	-2.22	36,000	36,000	35,200	766,270	26,972,704,000
29/03/2011	36,000	-0.10 ▼	-0.28	36,100	36,200	35,600	594,280	21,394,080,000
28/03/2011	36,100	0.10 ▲	0.28	36,000	36,300	35,900	608,330	21,960,713,000
25/03/2011	36,000	0.20 ▲	0.56	36,100	36,200	35,800	594,480	21,401,280,000
24/03/2011	35,800	0.30 ▲	0.85	36,000	36,300	35,800	614,070	21,983,706,000
23/03/2011	35,500	0.50 ▲	1.43	35,300	35,700	35,000	699,690	24,838,995,000
22/03/2011	35,000	0.50 ▲	1.45	34,400	35,500	34,400	566,080	19,812,800,000
21/03/2011	34,500	-0.50 ▼	-1.43	35,200	35,200	34,500	301,800	10,412,100,000
18/03/2011	35,000	1.60 ▲	4.79	33,000	35,000	33,000	524,980	18,374,300,000
17/03/2011	33,400	0.60 ▲	1.83	34,200	34,200	32,800	226,710	7,572,114,000
16/03/2011	32,800	-0.60 ▼	-1.80	34,000	34,000	32,700	329,870	10,819,736,000
15/03/2011	33,400	0.90 ▲	2.77	31,800	34,100	31,700	126,150	4,213,410,000
14/03/2011	32,500	-1.70 ▼	-4.97	33,600	34,200	32,500	404,350	13,141,375,000
11/03/2011	34,200	1.60 ▲	4.91	34,200	34,200	33,900	294,330	10,066,086,000
10/03/2011	32,600	1.50 ▲	4.82	32,600	32,600	32,600	263,820	8,600,532,000
09/03/2011	31,100	1.40 ▲	4.71	30,000	31,100	29,600	355,690	11,061,959,000
08/03/2011	29,700	0.00 ■■	0.00	29,700	30,000	29,600	555,030	16,484,391,000
07/03/2011	29,700	0.00 ■■	0.00	30,900	30,900	29,300	550,710	16,356,087,000
04/03/2011	29,700	0.00 ■■	0.00	30,000	30,100	29,600	267,870	7,955,739,000
03/03/2011	29,700	-0.10 ▼	-0.34	28,800	30,100	28,800	157,570	4,679,829,000
02/03/2011	29,800	-1.40 ▼	-4.49	31,000	31,500	29,700	694,100	20,684,180,000
01/03/2011	31,200	-0.60 ▼	-1.89	31,000	31,800	31,000	315,470	9,842,664,000
28/02/2011	31,800	-1.30 ▼	-3.93	33,100	33,100	31,800	296,390	9,425,202,000
25/02/2011	33,100	1.10 ▲	3.44	32,000	33,100	32,000	60,440	2,000,564,000
24/02/2011	32,000	-0.90 ▼	-2.74	32,800	32,800	31,400	346,440	11,086,080,000
23/02/2011	32,900	-0.20 ▼	-0.60	33,100	33,900	32,900	186,830	6,146,707,000
22/02/2011	33,100	-1.40 ▼	-4.06	32,800	33,500	32,800	605,710	20,049,001,000
21/02/2011	34,500	-1.80 ▼	-4.96	35,900	35,900	34,500	265,400	9,156,300,000
18/02/2011	36,300	-0.20 ▼	-0.55	36,600	36,900	36,200	254,020	9,220,926,000
17/02/2011	36,500	-0.40 ▼	-1.08	36,000	36,500	36,000	426,790	15,577,835,000
16/02/2011	36,900	-0.40 ▼	-1.07	37,500	37,500	36,900	149,890	5,530,941,000
15/02/2011	37,300	-0.70 ▼	-1.84	37,400	37,900	36,900	354,670	13,229,191,000
14/02/2011	38,000	-0.70 ▼	-1.81	38,700	38,700	38,000	245,090	9,313,420,000
11/02/2011	38,700	-0.20 ▼	-0.51	39,000	39,000	38,300	70,830	2,741,121,000
10/02/2011	38,900	-0.10 ▼	-0.26	39,300	39,300	38,800	230,160	8,953,224,000
09/02/2011	39,000	-0.20 ▼	-0.51	39,600	39,800	38,800	391,520	15,269,280,000
08/02/2011	39,200	0.50 ▲	1.29	38,800	39,600	38,100	431,720	16,923,424,000
28/01/2011	38,700	0.00 ■■	0.00	38,500	38,700	38,300	370,830	14,351,121,000
27/01/2011	38,700	1.00 ▲	2.65	37,900	38,700	37,800	428,250	16,573,275,000
26/01/2011	37,700	0.20 ▲	0.53	37,400	37,700	37,400	188,520	7,107,204,000
25/01/2011	37,500	-0.50 ▼	-1.32	37,400	37,600	37,400	218,100	8,178,750,000
24/01/2011	38,000	-0.40 ▼	-1.04	38,500	38,500	37,700	111,030	4,219,140,000
21/01/2011	38,400	-0.10 ▼	-0.26	38,500	38,500	38,200	302,420	11,612,928,000
20/01/2011	38,500	0.00 ■■	0.00	37,700	38,900	37,700	361,670	13,924,295,000
19/01/2011	38,500	1.10 ▲	2.94	37,500	38,800	37,500	457,860	17,627,610,000
18/01/2011	37,400	0.10 ▲	0.27	37,500	37,700	37,300	280,070	10,474,618,000
17/01/2011	37,300	0.20 ▲	0.54	37,500	38,000	37,200	257,360	9,599,528,000
14/01/2011	37,100	0.00 ■■	0.00	37,100	37,100	36,800	290,420	10,774,582,000
13/01/2011	37,100	0.20 ▲	0.54	37,100	37,100	36,900	264,560	9,815,176,000
12/01/2011	36,900	-0.20 ▼	-0.54	37,300	37,300	36,800	117,170	4,323,573,000
11/01/2011	37,100	-0.40 ▼	-1.07	37,000	37,400	36,800	153,580	5,697,818,000
10/01/2011	37,500	-0.20 ▼	-0.53	37,700	37,700	37,200	154,810	5,805,375,000
07/01/2011	37,700	0.50 ▲	1.34	37,900	37,900	37,000	112,350	4,235,595,000
06/01/2011	37,200	-0.40 ▼	-1.06	37,500	37,600	36,900	164,830	6,131,676,000
05/01/2011	37,600	-0.90 ▼	-2.34	38,500	38,500	37,600	168,800	6,346,880,000
04/01/2011	38,500	-0.20 ▼	-0.52	38,700	38,800	38,400	134,810	5,190,185,000
31/12/2010	38,700	0.00 ■■	0.00	38,300	38,700	38,100	231,060	8,942,022,000
30/12/2010	38,700	0.00 ■■	0.00	38,300	38,700	38,300	317,530	12,288,411,000
29/12/2010	38,700	-0.10 ▼	-0.26	38,900	38,900	38,500	193,870	7,502,769,000
28/12/2010	38,800	-0.10 ▼	-0.26	38,300	38,800	38,300	195,150	7,571,820,000
27/12/2010	38,900	0.00 ■■	0.00	38,900	38,900	38,100	163,170	6,347,313,000
24/12/2010	38,900	-0.10 ▼	-0.26	38,300	38,900	38,000	304,000	11,825,600,000
23/12/2010	39,000	-0.10 ▼	-0.26	38,000	39,000	38,000	344,240	13,425,360,000
22/12/2010	39,100	-0.10 ▼	-0.26	39,500	39,500	38,900	397,780	15,553,198,000
21/12/2010	39,200	0.20 ▲	0.51	38,000	39,200	38,000	402,870	15,792,504,000
20/12/2010	39,000	-0.10 ▼	-0.26	38,600	39,100	38,600	217,620	8,487,180,000
17/12/2010	39,100	0.10 ▲	0.26	39,000	39,100	38,600	449,720	17,584,052,000
16/12/2010	39,000	-0.20 ▼	-0.51	38,000	39,000	38,000	380,760	14,849,640,000
15/12/2010	39,200	-0.30 ▼	-0.76	39,500	39,500	38,700	302,480	11,857,216,000
14/12/2010	39,500	-0.10 ▼	-0.25	39,000	39,500	38,100	374,680	14,799,860,000
13/12/2010	39,600	1.50 ▲	3.94	39,500	39,700	39,200	672,690	26,638,524,000
10/12/2010	38,100	1.40 ▲	3.81	37,000	38,100	36,700	329,900	12,569,190,000
09/12/2010	36,700	1.10 ▲	3.09	36,500	37,000	35,500	220,890	8,106,663,000
08/12/2010	35,600	-1.10 ▼	-3.00	36,700	37,500	35,600	190,040	6,765,424,000
07/12/2010	36,700	-1.30 ▼	-3.42	37,500	37,700	36,700	379,450	13,925,815,000
06/12/2010	38,000	-0.50 ▼	-1.30	38,600	38,600	38,000	293,700	11,160,600,000
03/12/2010	38,500	-0.10 ▼	-0.26	38,600	39,000	38,400	292,290	11,253,165,000
02/12/2010	38,600	0.20 ▲	0.52	37,500	38,600	37,500	355,830	13,735,038,000
01/12/2010	38,400	0.50 ▲	1.32	38,500	38,500	38,300	266,280	10,225,152,000
30/11/2010	39,900	-0.10 ▼	-0.25	40,000	40,400	39,800	456,870	18,229,113,000
29/11/2010	40,000	1.60 ▲	4.17	37,700	40,000	37,700	351,870	14,074,800,000
26/11/2010	38,400	-0.20 ▼	-0.52	38,900	38,900	38,300	124,780	4,791,552,000
25/11/2010	38,600	0.10 ▲	0.26	38,800	38,800	38,500	192,180	7,418,148,000
24/11/2010	38,500	0.20 ▲	0.52	38,300	38,500	37,500	197,070	7,587,195,000
23/11/2010	38,300	0.90 ▲	2.41	37,700	38,300	37,400	340,780	13,051,874,000
22/11/2010	37,400	0.30 ▲	0.81	37,900	37,900	36,800	257,890	9,645,086,000
19/11/2010	37,100	0.00 ■■	0.00	38,000	38,000	36,700	237,120	8,797,152,000
18/11/2010	37,100	0.60 ▲	1.64	35,400	37,500	35,400	240,230	8,912,533,000
17/11/2010	36,500	-0.90 ▼	-2.41	37,300	37,500	36,500	211,010	7,701,865,000
16/11/2010	37,400	-0.40 ▼	-1.06	38,200	38,200	37,200	150,000	5,610,000,000
15/11/2010	37,800	-0.10 ▼	-0.26	37,100	37,900	37,100	200,200	7,567,560,000
12/11/2010	37,900	-0.10 ▼	-0.26	38,000	38,000	36,600	241,100	9,137,690,000
11/11/2010	38,000	-0.90 ▼	-2.31	38,900	38,900	38,000	196,980	7,485,240,000
10/11/2010	38,900	0.00 ■■	0.00	38,900	39,000	38,400	201,000	7,818,900,000
09/11/2010	38,900	-0.60 ▼	-1.52	39,000	39,000	38,600	150,690	5,861,841,000
08/11/2010	39,500	-0.30 ▼	-0.75	39,800	39,800	39,500	172,650	6,819,675,000
05/11/2010	39,800	0.60 ▲	1.53	39,300	40,000	39,100	379,310	15,096,538,000
04/11/2010	39,200	-0.20 ▼	-0.51	39,600	39,600	39,000	62,510	2,450,392,000
03/11/2010	39,400	0.20 ▲	0.51	39,100	39,500	38,900	176,280	6,945,432,000
02/11/2010	39,200	0.00 ■■	0.00	38,700	39,200	38,700	90,530	3,548,776,000
01/11/2010	39,200	0.00 ■■	0.00	39,200	39,300	38,600	118,870	4,659,704,000
29/10/2010	39,200	0.10 ▲	0.26	39,200	39,200	39,000	183,050	7,175,560,000
28/10/2010	39,100	0.00 ■■	0.00	39,000	39,200	38,900	142,410	5,568,231,000
27/10/2010	39,100	-0.30 ▼	-0.76	38,900	39,500	38,900	218,730	8,552,343,000
26/10/2010	39,400	0.10 ▲	0.25	39,000	39,800	39,000	161,840	6,376,496,000
25/10/2010	39,300	0.30 ▲	0.77	39,400	39,400	38,700	153,500	6,032,550,000
22/10/2010	39,000	0.50 ▲	1.30	39,000	39,000	38,100	206,510	8,053,890,000
21/10/2010	38,500	0.30 ▲	0.79	38,600	38,800	38,100	202,500	7,796,250,000
20/10/2010	38,200	-0.70 ▼	-1.80	38,500	38,500	38,100	332,130	12,687,366,000
19/10/2010	38,900	-0.10 ▼	-0.26	39,300	39,300	38,600	323,010	12,565,089,000
18/10/2010	39,000	0.00 ■■	0.00	38,700	39,300	38,700	353,990	13,805,610,000
15/10/2010	39,000	0.10 ▲	0.26	38,200	39,000	38,200	558,900	21,797,100,000
14/10/2010	38,900	-0.10 ▼	-0.26	39,700	39,800	38,900	446,740	17,378,186,000
13/10/2010	39,000	0.00 ■■	0.00	39,000	39,000	38,700	346,590	13,517,010,000
12/10/2010	39,000	-0.90 ▼	-2.26	39,100	39,300	38,800	292,300	11,399,700,000
11/10/2010	39,900	0.30 ▲	0.76	39,100	39,900	39,100	210,340	8,392,566,000
08/10/2010	39,600	-0.10 ▼	-0.25	39,700	39,800	39,600	240,870	9,538,452,000
07/10/2010	39,700	-0.10 ▼	-0.25	39,100	39,900	39,100	287,370	11,408,589,000
06/10/2010	39,800	0.30 ▲	0.76	39,500	40,000	39,500	523,900	20,851,220,000
05/10/2010	39,500	0.70 ▲	1.80	38,800	39,500	37,500	523,530	20,679,435,000
04/10/2010	38,800	0.20 ▲	0.52	38,800	38,800	38,000	409,420	15,885,496,000
01/10/2010	38,600	0.10 ▲	0.26	38,000	38,800	38,000	76,010	2,933,986,000
30/09/2010	38,500	-0.10 ▼	-0.26	38,600	38,600	38,400	271,740	10,461,990,000
29/09/2010	38,600	0.00 ■■	0.00	38,800	38,800	38,500	328,700	12,687,820,000
28/09/2010	38,600	0.20 ▲	0.52	38,600	38,900	38,600	387,940	14,974,484,000
27/09/2010	38,400	-0.20 ▼	-0.52	38,800	38,800	38,400	147,930	5,680,512,000
24/09/2010	38,600	0.00 ■■	0.00	39,000	39,000	38,500	297,550	11,485,430,000
23/09/2010	38,600	0.00 ■■	0.00	38,300	38,700	38,300	480,450	18,545,370,000
22/09/2010	38,600	0.50 ▲	1.31	38,300	38,900	38,300	239,780	9,255,508,000
21/09/2010	38,100	-1.80 ▼	-4.51	39,000	39,500	38,100	384,400	14,645,640,000
20/09/2010	39,900	-0.10 ▼	-0.25	40,500	40,500	39,600	266,770	10,644,123,000
17/09/2010	40,000	1.90 ▲	4.99	37,900	40,000	37,600	563,560	22,542,400,000
16/09/2010	38,100	0.20 ▲	0.53	37,400	38,200	37,400	166,060	6,326,886,000
15/09/2010	37,900	0.20 ▲	0.53	37,600	37,900	37,500	221,800	8,406,220,000
14/09/2010	37,700	0.00 ■■	0.00	37,600	38,400	37,600	300,230	11,318,671,000
13/09/2010	37,700	0.10 ▲	0.27	36,500	38,300	36,500	147,400	5,556,980,000
10/09/2010	37,600	-1.40 ▼	-3.59	39,000	39,000	37,600	232,810	8,753,656,000
09/09/2010	39,000	0.10 ▲	0.26	40,000	40,000	38,600	286,720	11,182,080,000
08/09/2010	38,900	0.30 ▲	0.78	37,600	38,900	37,600	262,380	10,206,582,000
07/09/2010	38,600	-1.50 ▼	-3.74	39,300	40,000	38,500	386,300	14,911,180,000
06/09/2010	40,100	0.10 ▲	0.25	40,100	41,900	39,900	503,290	20,181,929,000
01/09/2010	40,000	1.50 ▲	3.90	39,000	40,100	38,400	676,620	27,064,800,000
31/08/2010	38,500	1.80 ▲	4.90	37,800	38,500	37,000	832,260	32,042,010,000
30/08/2010	36,700	1.70 ▲	4.86	36,200	36,700	36,100	508,820	18,673,694,000
27/08/2010	35,000	0.00 ■■	0.00	34,000	36,100	34,000	378,340	13,241,900,000
26/08/2010	35,000	0.90 ▲	2.64	35,000	35,000	34,200	396,840	13,889,400,000
25/08/2010	34,100	-1.00 ▼	-2.85	34,600	34,900	34,000	340,680	11,617,188,000
24/08/2010	35,100	-1.00 ▼	-2.77	35,600	35,900	34,900	441,830	15,508,233,000
23/08/2010	36,100	0.10 ▲	0.28	36,000	36,100	35,600	311,410	11,241,901,000
20/08/2010	36,000	1.10 ▲	3.15	34,900	36,000	34,500	179,980	6,479,280,000
19/08/2010	34,900	-0.10 ▼	-0.29	34,600	35,100	34,400	189,520	6,614,248,000
18/08/2010	35,000	-0.30 ▼	-0.85	35,100	35,100	34,900	378,740	13,255,900,000
17/08/2010	35,300	-0.40 ▼	-1.12	35,700	35,800	35,000	241,000	8,507,300,000
16/08/2010	35,700	1.70 ▲	5.00	34,200	35,700	34,200	382,810	13,666,317,000
13/08/2010	34,000	0.80 ▲	2.41	33,200	34,000	32,300	544,240	18,504,160,000
12/08/2010	33,200	-1.60 ▼	-4.60	34,400	34,400	33,200	617,570	20,503,324,000
11/08/2010	34,800	-0.30 ▼	-0.85	35,800	35,800	34,800	487,330	16,959,084,000
10/08/2010	35,100	-1.10 ▼	-3.04	35,900	35,900	34,500	509,940	17,898,894,000
09/08/2010	36,200	-0.80 ▼	-2.16	36,800	36,800	35,800	386,720	13,999,264,000
06/08/2010	37,000	0.70 ▲	1.93	36,300	37,000	35,900	317,880	11,761,560,000
05/08/2010	36,300	-0.50 ▼	-1.36	36,600	37,000	36,300	145,120	5,267,856,000
04/08/2010	36,800	0.40 ▲	1.10	36,400	36,800	36,200	432,320	15,909,376,000
03/08/2010	36,400	0.60 ▲	1.68	36,000	37,100	36,000	504,480	18,363,072,000
02/08/2010	35,800	0.00 ■■	0.00	35,800	35,900	35,600	266,850	9,553,230,000
30/07/2010	35,800	0.40 ▲	1.13	36,300	36,300	35,600	438,740	15,706,892,000
29/07/2010	35,400	-1.30 ▼	-3.54	35,600	36,600	35,400	472,220	16,716,588,000
28/07/2010	36,700	-0.70 ▼	-1.87	37,400	37,500	36,600	318,900	11,703,630,000
27/07/2010	37,400	-0.50 ▼	-1.32	37,900	37,900	37,300	476,650	17,826,710,000
26/07/2010	37,900	-0.10 ▼	-0.26	37,300	38,000	37,300	166,160	6,297,464,000
23/07/2010	38,000	-0.20 ▼	-0.52	38,200	38,200	38,000	260,170	9,886,460,000
22/07/2010	38,200	-0.30 ▼	-0.78	38,500	38,500	38,200	114,970	4,391,854,000
21/07/2010	38,500	-0.40 ▼	-1.03	38,300	38,600	38,300	193,420	7,446,670,000
20/07/2010	38,900	-0.10 ▼	-0.26	39,000	39,000	38,700	166,700	6,484,630,000
19/07/2010	39,000	0.00 ■■	0.00	38,500	39,000	38,500	229,210	8,939,190,000
16/07/2010	39,000	0.00 ■■	0.00	39,400	39,400	39,000	176,920	6,899,880,000
15/07/2010	39,000	-0.20 ▼	-0.51	39,100	39,600	39,000	177,430	6,919,770,000
14/07/2010	39,200	-0.80 ▼	-2.00	40,000	40,000	39,200	273,770	10,731,784,000
13/07/2010	40,000	1.20 ▲	3.09	39,100	40,400	38,900	358,710	14,348,400,000
12/07/2010	38,800	0.00 ■■	0.00	38,800	38,900	38,600	271,470	10,533,036,000
09/07/2010	38,800	0.00 ■■	0.00	39,100	39,100	38,500	264,450	10,260,660,000
08/07/2010	38,800	-0.40 ▼	-1.02	39,500	39,700	38,800	161,800	6,277,840,000
07/07/2010	39,200	-0.80 ▼	-2.00	40,000	40,200	39,200	120,370	4,718,504,000
06/07/2010	40,000	-1.00 ▼	-2.44	41,000	41,000	40,000	213,890	8,555,600,000
05/07/2010	41,000	0.50 ▲	1.23	40,500	41,000	40,500	274,180	11,241,380,000
02/07/2010	40,500	-0.30 ▼	-0.74	41,000	41,000	40,400	378,360	15,323,580,000
01/07/2010	40,800	-0.70 ▼	-1.69	41,500	41,500	40,800	71,850	2,931,480,000
30/06/2010	41,500	0.20 ▲	0.48	40,700	41,500	40,700	196,340	8,148,110,000
29/06/2010	41,300	0.30 ▲	0.73	41,600	41,600	41,300	285,000	11,770,500,000
28/06/2010	41,000	-0.20 ▼	-0.49	41,000	41,300	41,000	186,510	7,646,910,000
25/06/2010	41,200	-0.20 ▼	-0.48	41,400	41,500	41,200	247,430	10,194,116,000
24/06/2010	41,400	-0.10 ▼	-0.24	41,500	41,600	41,300	242,340	10,032,876,000
23/06/2010	41,500	0.10 ▲	0.24	41,400	41,500	41,300	91,440	3,794,760,000
22/06/2010	41,400	0.10 ▲	0.24	41,200	41,500	41,200	262,430	10,864,602,000
21/06/2010	41,300	-0.10 ▼	-0.24	41,500	41,500	41,200	253,020	10,449,726,000
18/06/2010	41,400	0.00 ■■	0.00	41,400	41,500	41,000	546,880	22,640,832,000
17/06/2010	41,400	-0.20 ▼	-0.48	41,400	41,500	41,200	249,480	10,328,472,000
16/06/2010	41,600	-0.20 ▼	-0.48	41,800	41,900	41,600	233,890	9,729,824,000
15/06/2010	41,800	0.20 ▲	0.48	41,800	41,800	41,500	279,590	11,686,862,000
14/06/2010	41,600	0.10 ▲	0.24	41,600	41,700	41,500	161,540	6,720,064,000
11/06/2010	41,500	0.00 ■■	0.00	42,000	42,000	41,500	88,710	3,681,465,000
10/06/2010	41,500	0.40 ▲	0.97	40,500	41,500	40,500	122,590	5,087,485,000
09/06/2010	41,100	-0.20 ▼	-0.48	41,100	41,800	41,100	285,370	11,728,707,000
08/06/2010	41,300	-0.50 ▼	-1.20	41,500	41,600	41,000	267,800	11,060,140,000
07/06/2010	41,800	-0.20 ▼	-0.48	40,300	41,800	40,300	341,410	14,270,938,000
04/06/2010	42,000	0.00 ■■	0.00	41,500	42,200	41,500	165,550	6,953,100,000
03/06/2010	42,000	0.00 ■■	0.00	43,000	43,000	42,000	331,490	13,922,580,000
02/06/2010	42,000	0.00 ■■	0.00	42,000	42,100	41,900	278,700	11,705,400,000
01/06/2010	42,000	0.10 ▲	0.24	41,100	42,200	41,100	145,940	6,129,480,000
31/05/2010	41,900	-0.10 ▼	-0.24	42,000	42,200	41,700	270,000	11,313,000,000
28/05/2010	42,000	1.20 ▲	2.94	42,500	42,500	40,200	288,170	12,103,140,000
27/05/2010	40,800	0.00 ■■	0.00	40,800	40,900	40,500	300,120	12,244,896,000
26/05/2010	40,800	1.30 ▲	3.29	40,500	40,800	40,000	205,260	8,374,608,000
25/05/2010	39,500	-1.00 ▼	-2.47	40,200	40,600	39,500	490,640	19,380,280,000
24/05/2010	40,500	0.00 ■■	0.00	41,500	41,500	40,400	338,810	13,721,805,000
21/05/2010	40,500	-2.00 ▼	-4.71	40,500	42,000	40,400	377,000	15,268,500,000
20/05/2010	42,500	1.80 ▲	4.42	40,500	42,500	40,500	256,780	10,913,150,000
19/05/2010	40,700	-1.40 ▼	-3.33	41,200	41,500	40,600	458,670	18,667,869,000
18/05/2010	42,100	-0.40 ▼	-0.94	42,000	42,500	42,000	223,530	9,410,613,000
17/05/2010	42,500	-1.50 ▼	-3.41	44,000	44,000	42,500	252,040	10,711,700,000
14/05/2010	44,000	0.00 ■■	0.00	44,500	44,700	44,000	166,660	7,333,040,000
13/05/2010	44,000	0.10 ▲	0.23	44,000	44,400	43,800	228,970	10,074,680,000
12/05/2010	43,900	-1.00 ▼	-2.23	44,000	44,200	43,700	361,210	15,857,119,000
11/05/2010	44,900	0.00 ■■	0.00	45,000	45,500	44,900	307,330	13,799,117,000
10/05/2010	44,900	-0.50 ▼	-1.10	45,300	45,300	44,800	656,620	29,482,238,000
07/05/2010	45,400	-1.10 ▼	-2.37	45,900	46,000	45,100	565,930	25,693,222,000
06/05/2010	46,500	0.00 ■■	0.00	46,200	46,700	46,100	499,330	23,218,845,000
05/05/2010	46,500	-1.10 ▼	-2.31	47,000	47,200	46,500	624,960	29,060,640,000
04/05/2010	47,600	-0.10 ▼	-0.21	47,900	48,000	47,500	361,080	17,187,408,000
29/04/2010	47,700	-0.70 ▼	-1.45	48,300	48,400	47,700	488,110	23,282,847,000
28/04/2010	48,400	0.10 ▲	0.21	48,300	48,800	48,300	1,065,180	51,554,712,000
27/04/2010	48,300	2.30 ▲	5.00	48,300	48,300	48,000	2,002,680	96,729,444,000
26/04/2010	69,000	0.50 ▲	0.73	69,000	69,500	68,500	923,660	63,732,540,000
22/04/2010	68,500	1.00 ▲	1.48	67,500	69,000	67,000	746,300	51,121,550,000
21/04/2010	67,500	0.00 ■■	0.00	68,000	68,000	67,000	579,670	39,127,725,000
20/04/2010	67,500	0.00 ■■	0.00	68,000	68,000	67,000	267,520	18,057,600,000
19/04/2010	67,500	0.00 ■■	0.00	68,000	68,500	67,500	327,330	22,094,775,000
16/04/2010	67,500	-0.50 ▼	-0.74	68,000	68,000	67,500	296,860	20,038,050,000
15/04/2010	68,000	1.00 ▲	1.49	67,500	68,000	67,000	572,700	38,943,600,000
14/04/2010	67,000	0.00 ■■	0.00	67,500	67,500	66,500	410,790	27,522,930,000
13/04/2010	67,000	-0.50 ▼	-0.74	67,000	67,500	67,000	606,100	40,608,700,000
12/04/2010	67,500	0.00 ■■	0.00	68,000	68,000	67,000	395,000	26,662,500,000
09/04/2010	67,500	0.00 ■■	0.00	67,500	68,500	67,000	501,430	33,846,525,000
08/04/2010	67,500	0.00 ■■	0.00	67,500	68,000	67,000	420,120	28,358,100,000
07/04/2010	67,500	0.50 ▲	0.75	67,500	68,000	66,500	484,850	32,727,375,000
06/04/2010	67,000	0.00 ■■	0.00	68,000	68,500	67,000	896,310	60,052,770,000
05/04/2010	67,000	2.00 ▲	3.08	66,000	67,000	65,500	642,470	43,045,490,000
02/04/2010	65,000	1.00 ▲	1.56	64,500	65,000	63,500	442,760	28,779,400,000
01/04/2010	64,000	1.50 ▲	2.40	63,500	64,000	62,500	474,730	30,382,720,000
31/03/2010	62,500	-1.00 ▼	-1.57	63,500	63,500	62,500	580,860	36,303,750,000
30/03/2010	63,500	-0.50 ▼	-0.78	64,000	64,500	63,500	305,370	19,390,995,000
29/03/2010	64,000	0.50 ▲	0.79	64,500	65,000	63,500	188,700	12,076,800,000
26/03/2010	63,500	0.00 ■■	0.00	63,500	63,500	63,500	248,330	15,768,955,000
25/03/2010	63,500	-1.50 ▼	-2.31	64,500	64,500	63,000	419,770	26,655,395,000
24/03/2010	65,000	0.50 ▲	0.78	66,000	66,000	64,000	406,220	26,404,300,000
23/03/2010	64,500	-0.50 ▼	-0.77	65,000	65,000	64,000	442,100	28,515,450,000
22/03/2010	65,000	-1.00 ▼	-1.52	65,500	66,000	64,500	367,360	23,878,400,000
19/03/2010	66,000	-0.50 ▼	-0.75	66,500	67,000	65,500	371,440	24,515,040,000
18/03/2010	66,500	1.50 ▲	2.31	66,500	66,500	64,500	372,020	24,739,330,000
17/03/2010	65,000	-1.50 ▼	-2.26	67,000	67,000	65,000	682,260	44,346,900,000
16/03/2010	66,500	-2.00 ▼	-2.92	68,000	68,000	66,500	585,500	38,935,750,000
15/03/2010	68,500	-0.50 ▼	-0.72	69,000	69,500	68,500	497,550	34,082,175,000
12/03/2010	69,000	0.00 ■■	0.00	69,500	69,500	68,500	623,150	42,997,350,000
11/03/2010	69,000	2.00 ▲	2.99	69,000	70,000	68,500	1,672,180	115,380,420,000
10/03/2010	67,000	1.00 ▲	1.52	66,000	67,000	65,500	556,790	37,304,930,000
09/03/2010	66,000	0.00 ■■	0.00	66,000	66,500	65,000	843,010	55,638,660,000
08/03/2010	66,000	1.50 ▲	2.33	65,500	66,000	64,500	450,120	29,707,920,000
05/03/2010	64,500	0.50 ▲	0.78	64,500	65,000	64,000	480,790	31,010,955,000
04/03/2010	64,000	0.00 ■■	0.00	65,000	65,500	64,000	694,000	44,416,000,000
03/03/2010	64,000	1.00 ▲	1.59	64,000	64,000	63,000	499,740	31,983,360,000
02/03/2010	63,000	1.50 ▲	2.44	61,500	64,000	61,500	549,860	34,641,180,000
01/03/2010	61,500	1.00 ▲	1.65	61,000	62,000	61,000	284,110	17,472,765,000
26/02/2010	60,500	-1.00 ▼	-1.63	61,500	62,000	60,500	451,710	27,328,455,000
25/02/2010	61,500	-0.50 ▼	-0.81	62,000	63,000	61,500	407,930	25,087,695,000
24/02/2010	62,000	0.00 ■■	0.00	62,000	62,000	60,500	371,930	23,059,660,000
23/02/2010	62,000	-2.00 ▼	-3.12	62,500	63,000	61,500	356,540	22,105,480,000
22/02/2010	64,000	-0.50 ▼	-0.78	64,500	64,500	63,500	184,990	11,839,360,000
12/02/2010	64,500	0.50 ▲	0.78	64,000	64,500	64,000	253,950	16,379,775,000
11/02/2010	64,000	0.00 ■■	0.00	64,000	64,500	63,500	203,140	13,000,960,000
10/02/2010	64,000	1.00 ▲	1.59	63,000	64,000	62,500	278,940	17,852,160,000
09/02/2010	63,000	0.00 ■■	0.00	62,500	63,000	62,000	328,950	20,723,850,000
08/02/2010	63,000	0.00 ■■	0.00	62,500	63,500	62,500	472,190	29,747,970,000
05/02/2010	63,000	-1.50 ▼	-2.33	63,000	64,000	62,500	537,270	33,848,010,000
04/02/2010	64,500	0.00 ■■	0.00	64,000	65,500	63,500	912,150	58,833,675,000
03/02/2010	64,500	0.50 ▲	0.78	64,500	64,500	63,500	864,930	55,787,985,000
02/02/2010	64,000	1.50 ▲	2.40	64,500	64,500	62,500	1,018,050	65,155,200,000
01/02/2010	62,500	2.50 ▲	4.17	61,000	62,500	61,000	484,240	30,265,000,000
29/01/2010	60,000	1.00 ▲	1.69	60,500	61,000	59,000	393,890	23,633,400,000
28/01/2010	59,000	-1.00 ▼	-1.67	59,500	60,500	59,000	245,300	14,472,700,000
27/01/2010	60,000	-2.00 ▼	-3.23	62,000	62,500	60,000	271,340	16,280,400,000
26/01/2010	62,000	2.50 ▲	4.20	61,000	62,000	61,000	536,240	33,246,880,000
25/01/2010	59,500	1.00 ▲	1.71	58,000	59,500	58,000	199,710	11,882,745,000
22/01/2010	58,500	0.00 ■■	0.00	58,000	59,000	57,500	586,550	34,313,175,000
21/01/2010	58,500	-1.50 ▼	-2.50	59,000	60,500	58,500	425,450	24,888,825,000
20/01/2010	60,000	-0.50 ▼	-0.83	61,500	61,500	60,000	474,300	28,458,000,000
19/01/2010	60,500	1.50 ▲	2.54	59,500	61,500	59,500	479,060	28,983,130,000
18/01/2010	59,000	-2.00 ▼	-3.28	60,500	60,500	59,000	497,510	29,353,090,000
15/01/2010	61,000	-1.00 ▼	-1.61	62,000	63,000	61,000	437,400	26,681,400,000
14/01/2010	62,000	-1.00 ▼	-1.59	64,000	64,000	62,000	402,680	24,966,160,000
13/01/2010	63,000	1.50 ▲	2.44	61,500	63,000	59,000	958,420	60,380,460,000
12/01/2010	61,500	-2.50 ▼	-3.91	63,000	64,500	61,500	885,660	54,468,090,000
11/01/2010	64,000	-1.00 ▼	-1.54	65,000	66,000	63,500	732,580	46,885,120,000
08/01/2010	65,000	-3.00 ▼	-4.41	69,500	69,500	65,000	909,010	59,085,650,000
07/01/2010	68,000	2.00 ▲	3.03	67,000	69,000	66,000	1,535,800	104,434,400,000
06/01/2010	66,000	2.00 ▲	3.12	63,500	66,000	63,000	1,771,660	116,929,560,000
05/01/2010	64,000	3.00 ▲	4.92	64,000	64,000	61,000	1,203,080	76,997,120,000
04/01/2010	61,000	2.50 ▲	4.27	60,000	61,000	60,000	603,120	36,790,320,000
31/12/2009	58,500	0.50 ▲	0.86	59,000	60,500	58,500	823,270	48,161,295,000
30/12/2009	58,000	2.00 ▲	3.57	55,500	58,000	55,500	542,360	31,456,880,000
29/12/2009	56,000	-1.50 ▼	-2.61	57,500	57,500	56,000	596,380	33,397,280,000
28/12/2009	57,500	-2.00 ▼	-3.36	58,000	59,500	57,500	749,810	43,114,075,000
25/12/2009	59,500	2.50 ▲	4.39	58,000	59,500	57,000	850,850	50,625,575,000
24/12/2009	57,000	1.00 ▲	1.79	55,500	57,000	54,500	545,390	31,087,230,000
23/12/2009	56,000	-0.50 ▼	-0.88	55,500	57,500	55,500	410,210	22,971,760,000
22/12/2009	56,500	2.50 ▲	4.63	55,500	56,500	55,000	907,080	51,250,020,000
21/12/2009	54,000	2.50 ▲	4.85	53,500	54,000	53,000	331,320	17,891,280,000
18/12/2009	51,500	0.00 ■■	0.00	52,000	54,000	51,500	1,214,100	62,526,150,000
17/12/2009	51,500	-1.50 ▼	-2.83	51,500	52,000	50,500	641,810	33,053,215,000
16/12/2009	53,000	-2.50 ▼	-4.50	55,500	55,500	53,000	679,750	36,026,750,000
15/12/2009	55,500	0.00 ■■	0.00	55,000	56,500	54,000	263,240	14,609,820,000
14/12/2009	55,500	2.50 ▲	4.72	54,000	55,500	53,000	589,640	32,725,020,000
11/12/2009	53,000	-2.50 ▼	-4.50	54,500	55,500	53,000	728,390	38,604,670,000
10/12/2009	55,500	-1.50 ▼	-2.63	57,000	57,500	55,500	630,610	34,998,855,000
09/12/2009	57,000	-3.00 ▼	-5.00	58,000	58,000	57,000	1,009,340	57,532,380,000
08/12/2009	60,000	-1.50 ▼	-2.44	61,000	61,500	60,000	328,390	19,703,400,000
07/12/2009	61,500	0.00 ■■	0.00	61,500	62,000	60,500	398,370	24,499,755,000
04/12/2009	61,500	-0.50 ▼	-0.81	63,000	63,000	60,500	816,890	50,238,735,000
03/12/2009	62,000	-0.50 ▼	-0.80	62,500	63,000	60,500	768,240	47,630,880,000
02/12/2009	62,500	-1.50 ▼	-2.34	62,500	65,000	62,000	861,010	53,813,125,000
01/12/2009	64,000	2.00 ▲	3.23	63,000	65,000	63,000	881,590	56,421,760,000
30/11/2009	62,000	2.50 ▲	4.20	60,000	62,000	60,000	724,110	44,894,820,000
27/11/2009	59,500	-0.50 ▼	-0.83	57,000	63,000	57,000	1,064,450	63,334,775,000
26/11/2009	60,000	-3.00 ▼	-4.76	60,000	62,000	60,000	872,660	52,359,600,000
25/11/2009	63,000	-3.00 ▼	-4.55	64,500	64,500	63,000	1,231,450	77,581,350,000
24/11/2009	66,000	-1.00 ▼	-1.49	66,500	67,500	65,000	913,900	60,317,400,000
23/11/2009	67,000	-3.00 ▼	-4.29	69,000	69,500	67,000	778,690	52,172,230,000
20/11/2009	70,000	-2.00 ▼	-2.78	70,500	72,000	69,500	652,620	45,683,400,000
19/11/2009	72,000	2.00 ▲	2.86	70,500	72,500	69,500	1,220,610	87,883,920,000
18/11/2009	70,000	3.00 ▲	4.48	67,000	70,000	66,500	938,130	65,669,100,000
17/11/2009	67,000	-0.50 ▼	-0.74	67,500	68,500	66,500	662,490	44,386,830,000
16/11/2009	67,500	-2.00 ▼	-2.88	69,000	70,000	67,500	662,860	44,743,050,000
13/11/2009	69,500	1.50 ▲	2.21	66,500	69,500	66,500	1,298,010	90,211,695,000
12/11/2009	68,000	2.50 ▲	3.82	66,500	68,500	65,500	1,490,540	101,356,720,000
11/11/2009	65,500	3.00 ▲	4.80	64,000	65,500	61,500	1,003,180	65,708,290,000
10/11/2009	62,500	-2.50 ▼	-3.85	65,000	65,500	62,000	1,349,750	84,359,375,000
09/11/2009	65,000	-3.00 ▼	-4.41	67,000	67,500	65,000	863,630	56,135,950,000
06/11/2009	68,000	-1.50 ▼	-2.16	71,000	71,000	68,000	1,019,470	69,323,960,000
05/11/2009	69,500	0.50 ▲	0.72	69,000	70,500	68,000	1,504,470	104,560,665,000
04/11/2009	69,000	-1.50 ▼	-2.13	70,500	72,000	68,000	1,363,890	94,108,410,000
03/11/2009	70,500	-3.00 ▼	-4.08	73,000	73,000	70,000	2,877,530	202,865,865,000
02/11/2009	73,500	-3.50 ▼	-4.55	73,500	74,000	73,500	1,329,940	97,750,590,000
30/10/2009	77,000	0.00 ■■	0.00	78,000	79,000	76,000	1,799,490	138,560,730,000
29/10/2009	77,000	-1.50 ▼	-1.91	78,500	78,500	75,000	3,021,360	232,644,720,000
28/10/2009	78,500	-1.00 ▼	-1.26	80,000	80,000	78,000	1,007,300	79,073,050,000
27/10/2009	79,500	-1.50 ▼	-1.85	80,000	80,000	77,000	2,253,900	179,185,050,000
26/10/2009	81,000	-0.50 ▼	-0.61	83,500	84,500	80,500	1,987,380	160,977,780,000
23/10/2009	81,500	1.50 ▲	1.88	84,000	84,000	81,500	3,326,630	271,120,345,000
22/10/2009	80,000	3.50 ▲	4.58	80,000	80,000	79,000	2,444,950	195,596,000,000
21/10/2009	76,500	1.50 ▲	2.00	75,000	76,500	74,500	1,769,760	135,386,640,000
20/10/2009	75,000	1.50 ▲	2.04	74,500	75,500	74,500	1,193,130	89,484,750,000
19/10/2009	73,500	0.00 ■■	0.00	74,500	74,500	73,000	1,058,700	77,814,450,000
16/10/2009	73,500	-2.00 ▼	-2.65	75,500	76,000	73,500	1,699,760	124,932,360,000
15/10/2009	75,500	1.50 ▲	2.03	77,000	77,000	75,000	1,985,730	149,922,615,000
14/10/2009	74,000	2.50 ▲	3.50	71,500	75,000	71,500	1,594,380	117,984,120,000
13/10/2009	71,500	-2.00 ▼	-2.72	73,000	73,500	71,500	802,630	57,388,045,000
12/10/2009	73,500	3.00 ▲	4.26	72,500	74,000	71,000	2,136,880	157,060,680,000
09/10/2009	71,500	1.00 ▲	1.42	72,000	72,000	70,500	754,780	53,966,770,000
08/10/2009	70,500	0.00 ■■	0.00	70,500	71,000	69,500	692,310	48,807,855,000
07/10/2009	70,500	3.00 ▲	4.44	68,000	70,500	68,000	1,175,660	82,884,030,000
06/10/2009	67,500	0.00 ■■	0.00	68,000	68,500	67,000	881,250	59,484,375,000
05/10/2009	67,500	-0.50 ▼	-0.74	69,000	69,500	67,000	1,168,410	78,867,675,000
02/10/2009	68,000	-2.00 ▼	-2.86	68,000	69,000	66,500	2,132,700	145,023,600,000
01/10/2009	70,000	-1.50 ▼	-2.10	71,500	72,000	70,000	1,161,970	81,337,900,000
30/09/2009	71,500	-1.00 ▼	-1.38	73,000	73,000	71,500	879,360	62,874,240,000
29/09/2009	72,500	0.50 ▲	0.69	72,500	73,000	71,500	1,876,300	136,031,750,000
28/09/2009	72,000	-0.50 ▼	-0.69	73,500	73,500	72,000	1,801,270	129,691,440,000
25/09/2009	72,500	-0.50 ▼	-0.68	72,000	73,500	72,000	1,434,430	103,996,175,000
24/09/2009	73,000	-1.00 ▼	-1.35	74,000	75,000	72,500	1,703,610	124,363,530,000
23/09/2009	74,000	2.00 ▲	2.78	74,000	75,500	73,500	2,862,390	211,816,860,000
22/09/2009	72,000	0.00 ■■	0.00	74,000	74,000	72,000	2,063,940	148,603,680,000
21/09/2009	72,000	3.00 ▲	4.35	70,500	72,000	70,500	3,473,740	250,109,280,000
18/09/2009	69,000	0.00 ■■	0.00	68,500	69,500	68,500	1,041,030	71,831,070,000
17/09/2009	69,000	0.00 ■■	0.00	69,000	69,500	68,000	1,239,650	85,535,850,000
16/09/2009	69,000	-1.00 ▼	-1.43	70,000	70,500	69,000	1,508,880	104,112,720,000
15/09/2009	70,000	-0.50 ▼	-0.71	71,000	71,000	69,000	1,499,430	104,960,100,000
14/09/2009	70,500	-0.50 ▼	-0.70	70,500	71,500	70,000	1,261,790	88,956,195,000
11/09/2009	71,000	-1.00 ▼	-1.39	72,500	72,500	71,000	1,125,240	79,892,040,000
10/09/2009	72,000	-1.00 ▼	-1.37	72,000	73,500	71,500	940,690	67,729,680,000
09/09/2009	73,000	3.00 ▲	4.29	73,500	73,500	71,500	2,937,040	214,403,920,000
08/09/2009	70,000	3.00 ▲	4.48	68,000	70,000	68,000	1,052,940	73,705,800,000
07/09/2009	67,000	-0.50 ▼	-0.74	67,500	67,500	65,000	864,620	57,929,540,000
04/09/2009	67,500	-1.50 ▼	-2.17	69,500	69,500	67,500	992,060	66,964,050,000
03/09/2009	69,000	-0.50 ▼	-0.72	68,500	70,000	68,500	715,120	49,343,280,000
02/09/2009	69,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	69,500	0.00 ■■	0.00	69,000	70,000	69,000	1,055,280	73,341,960,000
31/08/2009	69,500	-0.50 ▼	-0.71	71,000	71,000	69,500	1,464,500	101,782,750,000
28/08/2009	70,000	1.00 ▲	1.45	69,500	70,000	69,000	605,860	42,410,200,000
27/08/2009	69,000	-0.50 ▼	-0.72	69,500	70,000	69,000	720,670	49,726,230,000
26/08/2009	69,500	0.00 ■■	0.00	70,000	70,500	69,000	914,610	63,565,395,000
25/08/2009	69,500	-1.00 ▼	-1.42	70,000	71,000	69,500	978,780	68,025,210,000
24/08/2009	70,500	1.00 ▲	1.44	69,500	71,000	69,500	1,032,460	72,788,430,000
21/08/2009	69,500	0.00 ■■	0.00	70,500	72,000	69,500	1,463,830	101,736,185,000
20/08/2009	69,500	0.00 ■■	0.00	70,000	70,000	69,000	747,250	51,933,875,000
19/08/2009	69,500	2.00 ▲	2.96	69,000	69,500	68,000	782,570	54,388,615,000
18/08/2009	67,500	0.00 ■■	0.00	67,000	68,500	66,500	1,184,350	79,943,625,000
17/08/2009	67,500	-1.00 ▼	-1.46	68,000	68,500	67,000	1,338,920	90,377,100,000
14/08/2009	68,500	-1.00 ▼	-1.44	68,500	69,500	68,000	1,330,390	91,131,715,000
13/08/2009	69,500	1.00 ▲	1.46	69,000	70,000	68,500	1,365,350	94,891,825,000
12/08/2009	68,500	1.00 ▲	1.48	68,500	69,500	67,500	1,159,280	79,410,680,000
11/08/2009	67,500	3.00 ▲	4.65	64,000	67,500	64,000	1,717,240	115,913,700,000
10/08/2009	64,500	2.50 ▲	4.03	63,000	65,000	62,500	1,247,550	80,466,975,000
07/08/2009	62,000	1.00 ▲	1.64	61,000	62,000	61,000	1,077,290	66,791,980,000
06/08/2009	61,000	0.00 ■■	0.00	61,000	62,500	61,000	1,700,250	103,715,250,000
05/08/2009	61,000	1.00 ▲	1.67	59,500	61,000	59,000	1,138,690	69,460,090,000
04/08/2009	60,000	1.00 ▲	1.69	60,000	60,000	59,000	1,020,380	61,222,800,000
03/08/2009	59,000	-0.50 ▼	-0.84	59,000	60,000	58,500	671,750	39,633,250,000
31/07/2009	59,500	2.50 ▲	4.39	58,500	59,500	57,500	1,044,120	62,125,140,000
30/07/2009	57,000	-1.00 ▼	-1.72	57,000	58,000	56,000	678,040	38,648,280,000
29/07/2009	58,000	-1.00 ▼	-1.69	59,500	60,500	58,000	965,360	55,990,880,000
28/07/2009	59,000	-2.50 ▼	-4.07	61,000	61,500	58,500	1,137,800	67,130,200,000
27/07/2009	61,500	2.00 ▲	3.36	61,500	62,000	59,000	2,731,330	167,976,795,000
24/07/2009	59,500	2.50 ▲	4.39	59,500	59,500	59,500	793,230	47,197,185,000
23/07/2009	57,000	2.00 ▲	3.64	55,000	57,000	54,500	899,630	51,278,910,000
22/07/2009	55,000	1.00 ▲	1.85	55,500	55,500	54,000	682,720	37,549,600,000
21/07/2009	54,000	0.50 ▲	0.93	54,000	55,000	53,500	566,010	30,564,540,000
20/07/2009	53,500	-1.50 ▼	-2.73	53,500	54,000	53,000	437,790	23,421,765,000
17/07/2009	55,000	0.00 ■■	0.00	55,000	56,000	54,500	472,240	25,973,200,000
16/07/2009	55,000	0.50 ▲	0.92	56,000	56,000	54,500	569,320	31,312,600,000
15/07/2009	54,500	1.00 ▲	1.87	54,500	55,500	54,000	425,680	23,199,560,000
14/07/2009	53,500	-0.50 ▼	-0.93	54,000	54,000	52,500	697,720	37,328,020,000
13/07/2009	54,000	-1.50 ▼	-2.70	55,000	55,000	53,500	637,410	34,420,140,000
10/07/2009	55,500	-1.50 ▼	-2.63	56,500	57,000	55,000	789,030	43,791,165,000
09/07/2009	57,000	0.50 ▲	0.88	56,500	57,500	56,000	553,520	31,550,640,000
08/07/2009	56,500	0.00 ■■	0.00	56,500	57,000	56,000	766,510	43,307,815,000
07/07/2009	56,500	-1.00 ▼	-1.74	57,000	58,000	56,000	841,980	47,571,870,000
06/07/2009	57,500	2.50 ▲	4.55	56,000	57,500	55,500	1,281,640	73,694,300,000
03/07/2009	55,000	0.50 ▲	0.92	54,000	55,000	53,500	753,950	41,467,250,000
02/07/2009	54,500	2.00 ▲	3.81	53,500	55,000	52,500	1,068,280	58,221,260,000
01/07/2009	52,500	-1.50 ▼	-2.78	52,000	53,500	51,500	1,350,880	70,921,200,000
30/06/2009	54,000	-2.50 ▼	-4.42	57,000	57,000	54,000	1,444,550	78,005,700,000
29/06/2009	56,500	0.00 ■■	0.00	56,500	57,500	56,000	1,019,420	57,597,230,000
26/06/2009	56,500	1.00 ▲	1.80	55,500	56,500	55,000	854,380	48,272,470,000
25/06/2009	55,500	0.50 ▲	0.91	57,500	57,500	55,000	1,756,550	97,488,525,000
24/06/2009	55,000	2.50 ▲	4.76	55,000	55,000	54,500	815,830	44,870,650,000
23/06/2009	52,500	-2.50 ▼	-4.55	52,500	54,000	52,500	2,826,180	148,374,450,000
22/06/2009	55,000	-2.50 ▼	-4.35	56,000	56,500	55,000	1,718,880	94,538,400,000
19/06/2009	57,500	0.00 ■■	0.00	59,000	59,000	56,500	2,081,940	119,711,550,000
18/06/2009	57,500	0.50 ▲	0.88	58,500	58,500	55,500	1,179,120	67,799,400,000
17/06/2009	57,000	2.50 ▲	4.59	53,000	57,000	53,000	2,246,710	128,062,470,000
16/06/2009	54,500	-2.50 ▼	-4.39	54,500	56,000	54,500	1,935,800	105,501,100,000
15/06/2009	57,000	-2.50 ▼	-4.20	57,000	59,000	57,000	2,049,850	116,841,450,000
12/06/2009	59,500	-2.00 ▼	-3.25	63,500	63,500	59,000	2,074,070	123,407,165,000
11/06/2009	61,500	2.50 ▲	4.24	60,500	61,500	58,500	2,548,860	156,754,890,000
10/06/2009	59,000	-3.00 ▼	-4.84	60,000	60,500	59,000	2,680,320	158,138,880,000
09/06/2009	62,000	2.50 ▲	4.20	62,000	62,000	59,500	2,708,700	167,939,400,000
08/06/2009	59,500	2.50 ▲	4.39	59,500	59,500	59,000	2,532,860	150,705,170,000
05/06/2009	57,000	2.50 ▲	4.59	57,000	57,000	56,500	7,228,260	412,010,820,000
04/06/2009	54,500	2.00 ▲	3.81	53,000	55,000	53,000	1,857,260	101,220,670,000
03/06/2009	52,500	0.00 ■■	0.00	52,500	53,000	51,500	1,219,760	64,037,400,000
02/06/2009	52,500	2.00 ▲	3.96	53,000	53,000	52,000	2,225,330	116,829,825,000
01/06/2009	50,500	2.00 ▲	4.12	50,000	50,500	49,200	943,620	47,652,810,000
29/05/2009	48,500	0.70 ▲	1.46	49,000	49,000	47,200	851,340	41,289,990,000
28/05/2009	47,800	-1.70 ▼	-3.43	48,000	49,400	47,700	1,033,500	49,401,300,000
27/05/2009	49,500	-0.50 ▼	-1.00	50,000	50,500	49,400	1,206,770	59,735,115,000
26/05/2009	50,000	-1.50 ▼	-2.91	51,500	52,000	50,000	1,098,870	54,943,500,000
25/05/2009	51,500	2.00 ▲	4.04	50,500	51,500	50,000	1,047,770	53,960,155,000
22/05/2009	49,500	-1.50 ▼	-2.94	49,500	50,500	49,000	1,222,050	60,491,475,000
21/05/2009	51,000	-1.50 ▼	-2.86	52,500	52,500	50,500	1,063,470	54,236,970,000
20/05/2009	52,500	2.50 ▲	5.00	52,500	52,500	51,500	4,389,840	230,466,600,000
19/05/2009	50,000	0.50 ▲	1.01	51,500	51,500	49,500	1,306,750	65,337,500,000
18/05/2009	49,500	-1.50 ▼	-2.94	48,500	51,000	48,500	800,090	39,604,455,000
15/05/2009	51,000	2.00 ▲	4.08	50,000	51,000	49,100	1,441,850	73,534,350,000
14/05/2009	49,000	0.00 ■■	0.00	46,900	49,000	46,700	1,865,670	91,417,830,000
13/05/2009	49,000	-2.50 ▼	-4.85	51,000	52,000	49,000	1,908,130	93,498,370,000
12/05/2009	51,500	1.70 ▲	3.41	50,000	51,500	48,100	1,505,900	77,553,850,000
11/05/2009	49,800	0.90 ▲	1.84	50,000	50,500	49,000	1,762,600	87,777,480,000
08/05/2009	48,900	0.60 ▲	1.24	48,500	50,500	48,300	1,572,660	76,903,074,000
07/05/2009	48,300	2.30 ▲	5.00	48,300	48,300	47,500	1,688,560	81,557,448,000
06/05/2009	46,000	1.60 ▲	3.60	46,200	46,600	44,500	4,340,760	199,674,960,000
05/05/2009	44,400	2.10 ▲	4.96	44,400	44,400	44,400	422,480	18,758,112,000
04/05/2009	42,300	2.00 ▲	4.96	42,300	42,300	42,300	258,290	10,925,667,000
29/04/2009	40,300	0.30 ▲	0.75	40,100	40,300	39,800	948,860	38,239,058,000
28/04/2009	40,000	0.50 ▲	1.27	39,500	40,500	39,400	775,550	31,022,000,000
27/04/2009	39,500	-0.60 ▼	-1.50	40,100	40,500	39,200	795,590	31,425,805,000
24/04/2009	40,100	-0.40 ▼	-0.99	39,300	40,100	38,700	753,580	30,218,558,000
23/04/2009	40,500	-0.40 ▼	-0.98	41,000	41,900	40,500	943,540	38,213,370,000
22/04/2009	40,900	1.90 ▲	4.87	40,900	40,900	39,400	1,489,450	60,918,505,000
21/04/2009	39,000	1.80 ▲	4.84	35,400	39,000	35,400	1,637,550	63,864,450,000
20/04/2009	37,200	-1.80 ▼	-4.62	37,200	38,000	37,100	1,613,290	60,014,388,000
17/04/2009	39,000	-1.20 ▼	-2.99	39,000	40,800	38,200	1,301,350	50,752,650,000
16/04/2009	40,200	1.90 ▲	4.96	40,200	40,200	38,700	1,684,390	67,712,478,000
15/04/2009	38,300	-1.60 ▼	-4.01	39,500	41,300	38,300	1,460,240	55,927,192,000
14/04/2009	39,900	1.90 ▲	5.00	39,000	39,900	38,000	2,152,950	85,902,705,000
13/04/2009	39,000	1.80 ▲	4.84	39,000	39,000	39,000	151,470	5,907,330,000
10/04/2009	37,200	1.70 ▲	4.79	37,200	37,200	37,200	195,030	7,255,116,000
09/04/2009	35,500	0.00 ■■	0.00	36,000	36,000	34,700	1,086,980	38,587,790,000
08/04/2009	35,500	-1.60 ▼	-4.31	36,600	38,700	35,500	1,417,720	50,329,060,000
07/04/2009	37,100	1.70 ▲	4.80	35,400	37,100	35,000	1,364,750	50,632,225,000
03/04/2009	35,400	1.60 ▲	4.73	35,400	35,400	35,200	537,550	19,029,270,000
02/04/2009	33,800	1.60 ▲	4.97	33,000	33,800	32,500	1,062,630	35,916,894,000
01/04/2009	32,200	1.50 ▲	4.89	31,600	32,200	30,900	847,700	27,295,940,000
31/03/2009	30,700	-0.40 ▼	-1.29	31,000	31,100	30,000	618,570	18,990,099,000
30/03/2009	31,100	-0.90 ▼	-2.81	30,600	32,200	30,600	538,620	16,751,082,000
27/03/2009	32,000	0.40 ▲	1.27	33,100	33,100	32,000	1,523,200	48,742,400,000
26/03/2009	31,600	1.50 ▲	4.98	31,600	31,600	31,100	996,360	31,484,976,000
25/03/2009	30,100	1.40 ▲	4.88	28,500	30,100	28,500	1,676,890	50,474,389,000
24/03/2009	28,700	1.30 ▲	4.74	28,700	28,700	28,600	534,140	15,329,818,000
23/03/2009	27,400	-0.10 ▼	-0.36	27,600	27,600	26,800	559,280	15,324,272,000
20/03/2009	27,500	-0.30 ▼	-1.08	27,300	28,100	27,300	276,060	7,591,650,000
19/03/2009	27,800	-1.40 ▼	-4.79	28,500	29,400	27,800	701,350	19,497,530,000
18/03/2009	29,200	0.80 ▲	2.82	29,200	29,500	28,900	799,130	23,334,596,000
17/03/2009	28,400	1.20 ▲	4.41	27,200	28,400	27,200	849,700	24,131,480,000
16/03/2009	27,200	1.00 ▲	3.82	26,100	27,200	26,000	446,610	12,147,792,000
13/03/2009	26,200	-0.20 ▼	-0.76	26,500	26,700	26,200	164,060	4,298,372,000
12/03/2009	26,400	-1.00 ▼	-3.65	26,800	27,200	26,200	335,990	8,870,136,000
11/03/2009	27,400	1.10 ▲	4.18	27,600	27,600	27,000	491,160	13,457,784,000
10/03/2009	26,300	0.90 ▲	3.54	25,800	26,400	25,500	504,350	13,264,405,000
09/03/2009	25,400	-0.10 ▼	-0.39	25,200	25,700	25,200	213,640	5,426,456,000
06/03/2009	25,500	0.00 ■■	0.00	25,000	25,700	25,000	117,880	3,005,940,000
05/03/2009	25,500	0.60 ▲	2.41	25,500	25,600	25,200	264,880	6,754,440,000
04/03/2009	24,900	0.20 ▲	0.81	24,600	25,000	24,600	96,250	2,396,625,000
03/03/2009	24,700	-0.80 ▼	-3.14	24,700	24,800	24,400	145,370	3,590,639,000
02/03/2009	25,500	0.00 ■■	0.00	24,900	26,000	24,900	91,560	2,334,780,000
27/02/2009	25,500	0.50 ▲	2.00	24,600	25,900	24,600	141,910	3,618,705,000
26/02/2009	25,000	-0.50 ▼	-1.96	25,500	25,500	24,500	133,030	3,325,750,000
25/02/2009	25,500	1.20 ▲	4.94	25,500	25,500	25,100	435,400	11,102,700,000
24/02/2009	24,300	-1.20 ▼	-4.71	24,400	24,500	24,300	247,630	6,017,409,000
23/02/2009	25,500	-1.30 ▼	-4.85	26,100	26,200	25,500	283,270	7,223,385,000
20/02/2009	26,800	-0.30 ▼	-1.11	27,000	27,000	26,500	103,500	2,773,800,000
19/02/2009	27,100	0.30 ▲	1.12	27,500	27,700	26,700	224,180	6,075,278,000
18/02/2009	26,800	-0.90 ▼	-3.25	26,600	27,200	26,600	313,300	8,396,440,000
17/02/2009	27,700	-1.20 ▼	-4.15	28,500	28,500	27,500	348,500	9,653,450,000
16/02/2009	28,900	-0.60 ▼	-2.03	29,000	29,400	28,800	145,900	4,216,510,000
13/02/2009	29,500	-0.20 ▼	-0.67	29,700	29,700	29,500	96,380	2,843,210,000
12/02/2009	29,700	0.00 ■■	0.00	30,000	30,300	29,600	101,770	3,022,569,000
11/02/2009	29,700	-0.20 ▼	-0.67	29,100	30,200	29,100	149,060	4,427,082,000
10/02/2009	29,900	0.80 ▲	2.75	29,000	30,500	28,700	424,390	12,689,261,000
09/02/2009	29,100	1.30 ▲	4.68	29,000	29,100	28,400	285,260	8,301,066,000
06/02/2009	27,800	0.50 ▲	1.83	27,600	27,800	27,300	252,900	7,030,620,000
05/02/2009	27,300	-1.10 ▼	-3.87	28,000	28,100	27,200	258,840	7,066,332,000
04/02/2009	28,400	-1.00 ▼	-3.40	28,700	29,600	28,100	299,130	8,495,292,000
03/02/2009	29,400	-0.60 ▼	-2.00	29,800	29,800	29,300	225,590	6,632,346,000
02/02/2009	30,000	-0.80 ▼	-2.60	30,700	30,800	29,800	177,770	5,333,100,000
23/01/2009	30,800	0.30 ▲	0.98	30,300	30,900	30,300	47,300	1,456,840,000
22/01/2009	30,500	0.40 ▲	1.33	30,500	30,500	30,300	49,000	1,494,500,000
21/01/2009	30,100	-0.50 ▼	-1.63	30,500	30,600	30,100	142,920	4,301,892,000
20/01/2009	30,600	-0.10 ▼	-0.33	30,700	30,700	30,500	142,670	4,365,702,000
19/01/2009	30,700	-0.40 ▼	-1.29	31,100	31,100	30,700	161,320	4,952,524,000
16/01/2009	31,100	-0.10 ▼	-0.32	31,200	31,400	31,000	121,720	3,785,492,000
15/01/2009	31,200	-0.10 ▼	-0.32	31,100	31,300	31,100	128,320	4,003,584,000
14/01/2009	31,300	0.00 ■■	0.00	31,000	31,900	31,000	242,350	7,585,555,000
13/01/2009	31,300	-0.50 ▼	-1.57	31,600	31,600	31,200	248,290	7,771,477,000
12/01/2009	31,800	0.00 ■■	0.00	31,700	31,800	31,500	183,960	5,849,928,000
09/01/2009	31,800	0.10 ▲	0.32	31,800	32,000	31,700	386,190	12,280,842,000
08/01/2009	31,700	-0.50 ▼	-1.55	31,500	32,100	31,400	429,640	13,619,588,000
07/01/2009	32,200	1.00 ▲	3.21	32,000	32,500	31,800	674,740	21,726,628,000
06/01/2009	31,200	0.50 ▲	1.63	30,800	31,500	30,800	309,090	9,643,608,000
05/01/2009	30,700	-0.30 ▼	-0.97	31,000	31,000	30,400	256,230	7,866,261,000
02/01/2009	31,000	-0.50 ▼	-1.59	31,500	31,500	30,900	134,370	4,165,470,000
31/12/2008	31,500	-0.50 ▼	-1.56	32,300	32,300	31,500	419,050	13,200,075,000
30/12/2008	32,000	1.00 ▲	3.23	31,000	32,100	31,000	659,610	21,107,520,000
29/12/2008	31,000	0.00 ■■	0.00	31,000	31,200	30,900	213,040	6,604,240,000
26/12/2008	31,000	0.40 ▲	1.31	30,600	31,200	30,500	292,440	9,065,640,000
25/12/2008	30,600	0.10 ▲	0.33	31,000	31,000	30,500	225,570	6,902,442,000
24/12/2008	30,500	0.00 ■■	0.00	30,000	30,700	30,000	284,620	8,680,910,000
23/12/2008	30,500	-0.70 ▼	-2.24	30,700	30,800	30,200	405,630	12,371,715,000
22/12/2008	31,200	1.00 ▲	3.31	31,500	31,500	30,800	438,220	13,672,464,000
19/12/2008	30,200	0.00 ■■	0.00	29,500	30,500	29,500	500,770	15,123,254,000
18/12/2008	30,200	0.30 ▲	1.00	29,900	30,600	29,500	245,320	7,408,664,000
17/12/2008	29,900	1.00 ▲	3.46	29,800	30,300	28,900	333,940	9,984,806,000
16/12/2008	28,900	-1.50 ▼	-4.93	30,000	30,000	28,900	256,750	7,420,075,000
15/12/2008	30,400	1.40 ▲	4.83	30,400	30,400	29,500	440,060	13,377,824,000
12/12/2008	29,000	1.30 ▲	4.69	28,800	29,000	28,000	501,270	14,536,830,000
11/12/2008	27,700	0.50 ▲	1.84	27,200	27,800	27,200	149,880	4,151,676,000
10/12/2008	27,200	-0.60 ▼	-2.16	27,400	27,600	27,200	138,180	3,758,496,000
09/12/2008	27,800	0.90 ▲	3.35	26,900	28,000	26,900	318,860	8,864,308,000
08/12/2008	26,900	-1.40 ▼	-4.95	27,400	27,600	26,900	433,410	11,658,729,000
05/12/2008	28,300	-0.80 ▼	-2.75	29,600	29,600	28,000	245,140	6,937,462,000
04/12/2008	30,100	0.20 ▲	0.67	30,000	30,700	30,000	278,450	8,381,345,000
03/12/2008	29,900	0.10 ▲	0.34	30,000	30,000	29,800	138,720	4,147,728,000
02/12/2008	29,800	-0.60 ▼	-1.97	30,000	30,000	29,800	124,150	3,699,670,000
01/12/2008	30,400	0.00 ■■	0.00	29,600	31,100	29,500	254,720	7,743,488,000
28/11/2008	30,400	1.40 ▲	4.83	30,200	30,400	29,000	583,460	17,737,184,000
27/11/2008	29,000	-1.30 ▼	-4.29	30,000	30,000	29,000	613,790	17,799,910,000
26/11/2008	30,300	-0.70 ▼	-2.26	31,000	31,200	30,300	394,130	11,942,139,000
25/11/2008	31,000	0.80 ▲	2.65	31,000	31,000	30,600	320,890	9,947,590,000
24/11/2008	30,200	0.30 ▲	1.00	31,000	31,000	30,000	391,850	11,833,870,000
21/11/2008	29,900	-0.20 ▼	-0.66	28,800	30,100	28,800	452,020	13,515,398,000
20/11/2008	30,100	-1.50 ▼	-4.75	30,100	30,800	30,100	807,140	24,294,914,000
19/11/2008	31,600	-0.10 ▼	-0.32	32,000	32,100	31,500	210,710	6,658,436,000
18/11/2008	31,700	-1.00 ▼	-3.06	31,500	32,700	31,500	305,000	9,668,500,000
17/11/2008	32,700	-0.50 ▼	-1.51	32,400	33,200	32,400	234,140	7,656,378,000
14/11/2008	33,200	0.70 ▲	2.15	34,000	34,000	32,500	336,790	11,181,428,000
13/11/2008	32,500	0.50 ▲	1.56	30,800	33,000	30,800	343,250	11,155,625,000
12/11/2008	32,000	-1.40 ▼	-4.19	31,800	32,000	31,800	679,230	21,735,360,000
11/11/2008	33,400	-1.70 ▼	-4.84	33,800	34,000	33,400	397,300	13,269,820,000
10/11/2008	35,100	0.10 ▲	0.29	34,500	36,500	34,500	484,930	17,021,043,000
07/11/2008	35,000	-1.80 ▼	-4.89	35,000	36,700	35,000	1,117,660	39,118,100,000
06/11/2008	36,800	1.30 ▲	3.66	35,000	37,200	34,500	1,756,820	64,650,976,000
05/11/2008	35,500	1.60 ▲	4.72	35,500	35,500	35,500	108,120	3,838,260,000
04/11/2008	33,900	1.60 ▲	4.95	32,300	33,900	32,000	449,280	15,230,592,000
03/11/2008	32,300	-0.20 ▼	-0.62	31,300	33,500	31,000	809,530	26,147,819,000
31/10/2008	32,500	1.50 ▲	4.84	31,000	32,500	30,300	743,880	24,176,100,000
30/10/2008	31,000	-1.60 ▼	-4.91	31,000	32,600	31,000	1,011,310	31,350,610,000
29/10/2008	32,600	0.00 ■■	0.00	34,200	34,200	31,200	1,189,670	38,783,242,000
28/10/2008	32,600	-1.70 ▼	-4.96	32,600	32,800	32,600	1,428,740	46,576,924,000
27/10/2008	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	164,610	5,646,123,000
24/10/2008	36,100	-1.90 ▼	-5.00	36,100	37,000	36,100	437,000	15,775,700,000
23/10/2008	38,000	-1.90 ▼	-4.76	38,000	38,500	38,000	297,200	11,293,600,000
22/10/2008	39,900	-1.60 ▼	-3.86	40,000	40,500	39,800	378,030	15,083,397,000
21/10/2008	41,500	1.20 ▲	2.98	41,500	41,500	40,300	443,500	18,405,250,000
20/10/2008	40,300	-1.40 ▼	-3.36	41,500	41,500	40,200	335,200	13,508,560,000
17/10/2008	41,700	0.20 ▲	0.48	41,500	42,000	41,300	479,770	20,006,409,000
16/10/2008	41,500	-1.30 ▼	-3.04	40,700	42,500	40,700	502,450	20,851,675,000
15/10/2008	42,800	2.00 ▲	4.90	42,800	42,800	40,000	1,123,280	48,076,384,000
14/10/2008	40,800	1.90 ▲	4.88	40,800	40,800	40,800	60,510	2,468,808,000
13/10/2008	38,900	-2.00 ▼	-4.89	39,700	40,900	38,900	805,920	31,350,288,000
10/10/2008	40,900	-2.10 ▼	-4.88	40,900	40,900	40,900	140,250	5,736,225,000
09/10/2008	43,000	-2.20 ▼	-4.87	43,000	45,500	43,000	1,103,600	47,454,800,000
08/10/2008	45,200	-2.30 ▼	-4.84	45,200	45,200	45,200	515,490	23,300,148,000
07/10/2008	47,500	-2.40 ▼	-4.81	47,500	47,500	47,500	341,910	16,240,725,000
06/10/2008	49,900	-2.60 ▼	-4.95	51,000	51,000	49,900	705,650	35,211,935,000
03/10/2008	52,500	-1.50 ▼	-2.78	52,500	54,000	52,500	687,100	36,072,750,000
02/10/2008	54,000	0.00 ■■	0.00	54,000	55,500	52,500	904,760	48,857,040,000
01/10/2008	54,000	-2.00 ▼	-3.57	57,000	57,500	53,500	1,519,000	82,026,000,000
30/09/2008	56,000	-2.50 ▼	-4.27	56,000	56,000	56,000	33,240	1,861,440,000
29/09/2008	58,500	-2.50 ▼	-4.10	58,000	61,000	58,000	1,298,000	75,933,000,000
26/09/2008	61,000	2.00 ▲	3.39	61,500	61,500	59,000	2,046,990	124,866,390,000
25/09/2008	59,000	2.50 ▲	4.42	58,000	59,000	57,500	1,341,480	79,147,320,000
24/09/2008	56,500	-2.00 ▼	-3.42	58,000	58,500	56,500	578,190	32,667,735,000
23/09/2008	58,500	1.00 ▲	1.74	57,000	60,000	56,000	2,547,580	149,033,430,000
22/09/2008	57,500	2.50 ▲	4.55	57,500	57,500	57,500	8,480	487,600,000
19/09/2008	55,000	2.50 ▲	4.76	55,000	55,000	55,000	392,460	21,585,300,000
18/09/2008	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	598,990	31,446,975,000
17/09/2008	55,000	-2.00 ▼	-3.51	55,000	56,000	55,000	948,350	52,159,250,000
16/09/2008	57,000	-2.50 ▼	-4.20	61,000	61,000	57,000	982,380	55,995,660,000
15/09/2008	59,500	2.50 ▲	4.39	59,500	59,500	58,000	667,940	39,742,430,000
12/09/2008	57,000	-2.50 ▼	-4.20	57,000	59,000	57,000	1,391,110	79,293,270,000
11/09/2008	59,500	-0.50 ▼	-0.83	59,000	60,500	59,000	623,710	37,110,745,000
10/09/2008	61,000	-2.00 ▼	-3.17	64,000	64,000	60,500	454,810	27,743,410,000
09/09/2008	63,000	1.00 ▲	1.61	63,000	64,500	61,000	652,420	41,102,460,000
08/09/2008	62,000	-1.00 ▼	-1.59	60,000	64,000	60,000	1,117,460	69,282,520,000
05/09/2008	63,000	-3.00 ▼	-4.55	64,500	65,000	63,000	971,850	61,226,550,000
04/09/2008	66,000	-1.50 ▼	-2.22	65,000	67,500	64,500	1,052,240	69,447,840,000
03/09/2008	67,500	3.00 ▲	4.65	67,000	67,500	66,500	1,227,160	82,833,300,000
29/08/2008	64,500	-3.00 ▼	-4.44	64,500	64,500	64,500	1,595,250	102,893,625,000
28/08/2008	67,500	-3.50 ▼	-4.93	67,500	67,500	67,500	282,930	19,097,775,000
27/08/2008	71,000	-3.50 ▼	-4.70	71,000	74,500	71,000	2,093,740	148,655,540,000
26/08/2008	74,500	-2.50 ▼	-3.25	79,000	79,000	74,000	1,510,100	112,502,450,000
25/08/2008	77,000	3.00 ▲	4.05	77,500	77,500	74,500	1,536,970	118,346,690,000
22/08/2008	74,000	-3.50 ▼	-4.52	75,500	77,000	74,000	836,110	61,872,140,000
21/08/2008	77,500	3.00 ▲	4.03	74,500	78,000	72,000	1,815,240	140,681,100,000
20/08/2008	74,500	2.50 ▲	3.47	72,000	75,500	71,000	1,443,270	107,523,615,000
19/08/2008	72,000	3.00 ▲	4.35	72,000	72,000	70,000	2,349,940	169,195,680,000
18/08/2008	69,000	3.00 ▲	4.55	68,500	69,000	67,000	1,274,090	87,912,210,000
15/08/2008	66,000	1.50 ▲	2.33	66,000	66,000	66,000	439,890	29,032,740,000
14/08/2008	64,500	1.50 ▲	2.38	64,500	64,500	64,000	1,103,960	71,205,420,000
13/08/2008	63,000	1.50 ▲	2.44	61,500	63,000	61,000	1,417,690	89,314,470,000
12/08/2008	61,500	1.50 ▲	2.50	61,500	61,500	60,500	1,143,970	70,354,155,000
11/08/2008	60,000	1.50 ▲	2.56	60,000	60,000	59,000	1,242,650	74,559,000,000
08/08/2008	58,500	1.50 ▲	2.63	57,500	58,500	56,000	1,684,620	98,550,270,000
07/08/2008	57,000	1.00 ▲	1.79	57,500	57,500	56,500	1,105,600	63,019,200,000
06/08/2008	56,000	1.50 ▲	2.75	56,000	56,000	56,000	465,350	26,059,600,000
05/08/2008	54,500	-1.00 ▼	-1.80	54,500	56,000	54,000	1,182,150	64,427,175,000
04/08/2008	55,500	-1.00 ▼	-1.77	58,000	58,000	55,000	2,894,470	160,643,085,000
01/08/2008	56,500	1.50 ▲	2.73	56,500	56,500	56,500	207,620	11,730,530,000
31/07/2008	55,000	1.50 ▲	2.80	55,000	55,000	55,000	287,780	15,827,900,000
30/07/2008	53,500	1.50 ▲	2.88	53,500	53,500	53,500	170,770	9,136,195,000
29/07/2008	52,000	1.50 ▲	2.97	52,000	52,000	52,000	12,930	672,360,000
28/07/2008	50,500	1.10 ▲	2.23	50,500	50,500	50,500	68,400	3,454,200,000
25/07/2008	49,400	1.40 ▲	2.92	49,400	49,400	48,500	712,350	35,190,090,000
24/07/2008	48,000	-1.00 ▼	-2.04	50,000	50,000	47,600	1,757,950	84,381,600,000
23/07/2008	49,000	-1.50 ▼	-2.97	49,000	49,000	49,000	129,160	6,328,840,000
22/07/2008	50,500	-1.50 ▼	-2.88	50,500	50,500	50,500	110,610	5,585,805,000
21/07/2008	52,000	-1.50 ▼	-2.80	52,500	53,500	52,000	940,500	48,906,000,000
18/07/2008	53,500	1.50 ▲	2.88	53,500	53,500	52,000	1,882,540	100,715,890,000
17/07/2008	52,000	1.50 ▲	2.97	52,000	52,000	52,000	55,510	2,886,520,000
16/07/2008	50,500	1.00 ▲	2.02	50,500	50,500	49,500	2,023,900	102,206,950,000
15/07/2008	49,500	1.40 ▲	2.91	49,500	49,500	49,500	242,300	11,993,850,000
14/07/2008	48,100	1.40 ▲	3.00	48,100	48,100	48,100	306,700	14,752,270,000
11/07/2008	46,700	1.30 ▲	2.86	46,700	46,700	46,700	1,049,900	49,030,330,000
10/07/2008	63,500	1.50 ▲	2.42	63,500	63,500	63,500	604,480	38,384,480,000
09/07/2008	62,000	1.50 ▲	2.48	62,000	62,000	61,500	579,010	35,898,620,000
08/07/2008	60,500	1.50 ▲	2.54	58,000	60,500	57,500	539,320	32,628,860,000
07/07/2008	59,000	1.50 ▲	2.61	59,000	59,000	56,000	810,080	47,794,720,000
04/07/2008	57,500	1.50 ▲	2.68	57,500	57,500	57,500	148,900	8,561,750,000
03/07/2008	56,000	1.50 ▲	2.75	56,000	56,000	56,000	13,250	742,000,000
02/07/2008	54,500	1.50 ▲	2.83	54,500	54,500	54,500	34,980	1,906,410,000
01/07/2008	53,000	1.50 ▲	2.91	53,000	53,000	53,000	19,840	1,051,520,000
30/06/2008	51,500	1.50 ▲	3.00	51,500	51,500	51,500	3,590	184,885,000
27/06/2008	50,000	1.10 ▲	2.25	49,000	50,000	48,000	182,540	9,127,000,000
26/06/2008	48,900	1.40 ▲	2.95	48,900	48,900	48,400	397,800	19,452,420,000
25/06/2008	47,500	1.30 ▲	2.81	47,500	47,500	47,500	128,600	6,108,500,000
24/06/2008	46,200	1.30 ▲	2.90	46,200	46,200	46,200	173,310	8,006,922,000
23/06/2008	44,900	1.30 ▲	2.98	44,900	44,900	44,900	145,430	6,529,807,000
20/06/2008	43,600	-1.30 ▼	-2.90	43,600	44,900	43,600	106,750	4,654,300,000
19/06/2008	44,900	-1.30 ▼	-2.81	46,200	46,200	44,900	244,840	10,993,316,000
18/06/2008	46,200	-0.90 ▼	-1.91	48,000	48,000	46,200	429,770	19,855,374,000
17/06/2008	47,100	0.90 ▲	1.95	47,100	47,100	47,100	14,950	704,145,000
16/06/2008	46,200	0.90 ▲	1.99	46,200	46,200	46,200	23,850	1,101,870,000
13/06/2008	45,300	0.80 ▲	1.80	45,300	45,300	45,300	156,960	7,110,288,000
12/06/2008	44,500	0.80 ▲	1.83	43,000	44,500	43,000	159,440	7,095,080,000
11/06/2008	43,700	-0.80 ▼	-1.80	43,700	45,300	43,700	208,450	9,109,265,000
10/06/2008	44,500	-0.90 ▼	-1.98	44,500	44,500	44,500	1,010	44,945,000
09/06/2008	45,400	-0.90 ▼	-1.94	45,400	45,400	45,400	10,500	476,700,000
06/06/2008	46,300	-0.90 ▼	-1.91	46,300	46,300	46,300	17,320	801,916,000
05/06/2008	47,200	-0.90 ▼	-1.87	47,200	47,200	47,200	7,550	356,360,000
04/06/2008	48,100	-0.90 ▼	-1.84	48,100	48,100	48,100	15,600	750,360,000
03/06/2008	49,000	-1.00 ▼	-2.00	49,000	49,000	49,000	3,840	188,160,000
02/06/2008	50,000	-1.00 ▼	-1.96	50,000	50,000	50,000	2,200	110,000,000
30/05/2008	51,000	-1.00 ▼	-1.92	51,000	51,000	51,000	5,480	279,480,000
29/05/2008	52,000	0.00 ■■	0.00	52,000	52,000	52,000	0	0
28/05/2008	52,000	0.00 ■■	0.00	52,000	52,000	52,000	0	0
27/05/2008	52,000	0.00 ■■	0.00	52,000	52,000	52,000	0	0
26/05/2008	52,000	-1.00 ▼	-1.89	52,000	52,000	52,000	9,280	482,560,000
23/05/2008	53,000	-1.00 ▼	-1.85	53,000	53,000	53,000	202,170	10,715,010,000
22/05/2008	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	69,270	3,740,580,000
21/05/2008	55,000	-1.00 ▼	-1.79	55,000	55,000	55,000	103,620	5,699,100,000
20/05/2008	56,000	-1.00 ▼	-1.75	56,000	56,000	56,000	8,540	478,240,000
19/05/2008	57,000	-1.00 ▼	-1.72	57,000	57,500	57,000	207,630	11,834,910,000
16/05/2008	58,000	-1.00 ▼	-1.69	58,000	60,000	58,000	397,070	23,030,060,000
15/05/2008	59,000	-1.00 ▼	-1.67	59,000	59,000	59,000	9,580	565,220,000
14/05/2008	60,000	-1.00 ▼	-1.64	60,000	60,000	60,000	88,220	5,293,200,000
13/05/2008	61,000	-1.00 ▼	-1.61	61,000	61,000	61,000	770	46,970,000
12/05/2008	62,000	-1.00 ▼	-1.59	62,000	62,000	62,000	26,200	1,624,400,000
09/05/2008	63,000	-1.00 ▼	-1.56	63,000	63,000	63,000	22,500	1,417,500,000
08/05/2008	64,000	-1.00 ▼	-1.54	64,000	64,000	64,000	154,750	9,904,000,000
07/05/2008	65,000	0.00 ■■	0.00	64,500	65,000	64,000	376,640	24,481,600,000
06/05/2008	65,000	1.00 ▲	1.56	65,000	65,000	64,000	314,540	20,445,100,000
05/05/2008	64,000	1.00 ▲	1.59	64,000	64,000	64,000	227,270	14,545,280,000
29/04/2008	63,000	1.00 ▲	1.61	63,000	63,000	63,000	237,360	14,953,680,000
28/04/2008	62,000	1.00 ▲	1.64	62,000	62,000	62,000	170,340	10,561,080,000
25/04/2008	61,000	-1.00 ▼	-1.61	61,000	62,000	61,000	227,350	13,868,350,000
24/04/2008	62,000	-1.00 ▼	-1.59	62,000	62,000	62,000	138,950	8,614,900,000
23/04/2008	63,000	-1.00 ▼	-1.56	63,000	63,000	63,000	38,940	2,453,220,000
22/04/2008	64,000	-1.00 ▼	-1.54	64,000	64,000	64,000	54,010	3,456,640,000
21/04/2008	65,000	-1.00 ▼	-1.52	65,000	65,000	65,000	47,050	3,058,250,000
18/04/2008	66,000	-1.00 ▼	-1.49	67,500	67,500	66,000	139,550	9,210,300,000
17/04/2008	67,000	0.50 ▲	0.75	65,500	67,500	65,500	321,270	21,525,090,000
16/04/2008	66,500	-1.00 ▼	-1.48	66,500	66,500	66,500	22,380	1,488,270,000
11/04/2008	67,500	-1.00 ▼	-1.46	67,500	67,500	67,500	9,750	658,125,000
10/04/2008	68,500	-1.00 ▼	-1.44	68,500	68,500	68,500	70,310	4,816,235,000
09/04/2008	69,500	-1.00 ▼	-1.42	69,500	70,500	69,500	291,700	20,273,150,000
08/04/2008	70,500	1.00 ▲	1.44	70,500	70,500	68,500	670,580	47,275,890,000
07/04/2008	69,500	1.00 ▲	1.46	69,500	69,500	69,500	3,280	227,960,000
04/04/2008	68,500	0.50 ▲	0.74	68,500	68,500	68,500	50	3,425,000
03/04/2008	68,000	0.50 ▲	0.74	68,000	68,000	68,000	70,110	4,767,480,000
02/04/2008	67,500	0.50 ▲	0.75	67,500	67,500	67,500	58,210	3,929,175,000
01/04/2008	67,000	0.50 ▲	0.75	67,000	67,000	67,000	13,020	872,340,000
31/03/2008	66,500	0.50 ▲	0.76	66,500	66,500	66,500	78,650	5,230,225,000
28/03/2008	66,000	0.50 ▲	0.76	66,000	66,000	66,000	138,690	9,153,540,000
27/03/2008	65,500	0.50 ▲	0.77	65,500	65,500	65,500	179,300	11,744,150,000
26/03/2008	65,000	2.00 ▲	3.17	60,500	65,000	60,500	384,280	24,978,200,000
25/03/2008	63,000	-3.00 ▼	-4.55	63,000	63,000	63,000	38,680	2,436,840,000
24/03/2008	66,000	-3.00 ▼	-4.35	66,000	66,000	66,000	114,000	7,524,000,000
21/03/2008	69,000	-3.50 ▼	-4.83	72,500	72,500	69,000	269,270	18,579,630,000
20/03/2008	72,500	-1.00 ▼	-1.36	72,500	75,000	72,500	165,210	11,977,725,000
19/03/2008	73,500	0.00 ■■	0.00	77,000	77,000	73,500	179,640	13,203,540,000
18/03/2008	73,500	-3.50 ▼	-4.55	73,500	74,500	73,500	287,080	21,100,380,000
17/03/2008	77,000	-4.00 ▼	-4.94	78,000	78,500	77,000	136,120	10,481,240,000
14/03/2008	81,000	-1.50 ▼	-1.82	81,000	82,000	81,000	103,180	8,357,580,000
13/03/2008	82,500	0.50 ▲	0.61	83,000	83,000	81,000	153,220	12,640,650,000
12/03/2008	82,000	1.50 ▲	1.86	81,000	84,000	81,000	299,590	24,566,380,000
11/03/2008	80,500	-0.50 ▼	-0.62	83,000	83,000	80,500	240,380	19,350,590,000
10/03/2008	81,000	3.50 ▲	4.52	81,000	81,000	81,000	420,740	34,079,940,000
07/03/2008	77,500	3.50 ▲	4.73	77,500	77,500	77,500	428,080	33,176,200,000
06/03/2008	74,000	3.50 ▲	4.96	74,000	74,000	74,000	25,170	1,862,580,000
05/03/2008	70,500	-2.50 ▼	-3.42	69,500	71,000	69,500	280,760	19,793,580,000
04/03/2008	73,000	-3.50 ▼	-4.58	73,000	73,000	73,000	107,190	7,824,870,000
03/03/2008	76,500	-4.00 ▼	-4.97	76,500	77,000	76,500	201,920	15,446,880,000
29/02/2008	80,500	-2.00 ▼	-2.42	81,500	82,000	80,000	150,350	12,103,175,000
28/02/2008	82,500	-0.50 ▼	-0.60	84,000	84,000	82,500	50,120	4,134,900,000
27/02/2008	83,000	1.00 ▲	1.22	82,000	84,500	82,000	92,710	7,694,930,000
26/02/2008	82,000	-3.00 ▼	-3.53	85,000	85,000	82,000	250,540	20,544,280,000
25/02/2008	85,000	4.00 ▲	4.94	84,000	85,000	84,000	231,520	19,679,200,000
22/02/2008	81,000	-3.00 ▼	-3.57	80,000	81,000	80,000	233,220	18,890,820,000
21/02/2008	84,000	-4.00 ▼	-4.55	84,000	84,000	84,000	62,400	5,241,600,000
20/02/2008	88,000	-4.50 ▼	-4.86	92,500	93,000	88,000	92,170	8,110,960,000
19/02/2008	92,500	-0.50 ▼	-0.54	91,000	93,000	91,000	86,310	7,983,675,000
18/02/2008	93,000	-4.00 ▼	-4.12	92,500	93,500	92,500	209,000	19,437,000,000
15/02/2008	97,000	-0.50 ▼	-0.51	97,000	97,500	97,000	184,330	17,880,010,000
14/02/2008	97,500	0.50 ▲	0.52	97,000	98,000	97,000	102,680	10,011,300,000
13/02/2008	97,000	-3.00 ▼	-3.00	99,000	99,000	97,000	150,700	14,617,900,000
12/02/2008	100,000	-1.00 ▼	-0.99	102,000	102,000	99,000	104,780	10,478,000,000
01/02/2008	101,000	3.00 ▲	3.06	101,000	101,000	99,000	192,380	19,430,380,000
31/01/2008	98,000	-2.00 ▼	-2.00	95,000	98,000	95,000	82,360	8,071,280,000
30/01/2008	100,000	4.50 ▲	4.71	100,000	100,000	98,000	362,700	36,270,000,000
29/01/2008	95,500	2.00 ▲	2.14	94,000	95,500	94,000	120,000	11,460,000,000
28/01/2008	93,500	0.50 ▲	0.54	95,000	95,000	93,000	41,020	3,835,370,000
25/01/2008	93,000	0.00 ■■	0.00	92,500	94,000	92,500	82,650	7,686,450,000
24/01/2008	93,000	0.50 ▲	0.54	96,000	96,000	93,000	95,130	8,847,090,000
23/01/2008	92,500	-4.50 ▼	-4.64	96,000	96,000	92,500	119,690	11,071,325,000
22/01/2008	97,000	-3.00 ▼	-3.00	97,000	98,000	97,000	83,260	8,076,220,000
21/01/2008	100,000	-2.00 ▼	-1.96	101,000	102,000	100,000	71,040	7,104,000,000
18/01/2008	102,000	2.00 ▲	2.00	98,000	102,000	98,000	141,170	14,399,340,000
17/01/2008	100,000	-5.00 ▼	-4.76	104,000	104,000	100,000	158,820	15,882,000,000
16/01/2008	105,000	4.00 ▲	3.96	103,000	106,000	103,000	441,980	46,407,900,000
15/01/2008	101,000	-5.00 ▼	-4.72	104,000	104,000	101,000	306,310	30,937,310,000
14/01/2008	106,000	0.00 ■■	0.00	107,000	107,000	105,000	283,070	30,005,420,000
11/01/2008	106,000	-1.00 ▼	-0.93	106,000	109,000	105,000	467,570	49,562,420,000
10/01/2008	107,000	-1.00 ▼	-0.93	107,000	107,000	103,000	476,150	50,948,050,000
09/01/2008	108,000	5.00 ▲	4.85	103,000	108,000	99,000	595,940	64,361,520,000
08/01/2008	103,000	4.50 ▲	4.57	98,500	103,000	98,500	364,540	37,547,620,000
07/01/2008	98,500	1.50 ▲	1.55	98,000	98,500	97,000	434,240	42,772,640,000
04/01/2008	97,000	1.00 ▲	1.04	97,000	97,000	96,000	221,230	21,459,310,000
03/01/2008	96,000	0.50 ▲	0.52	96,500	96,500	96,000	172,390	16,549,440,000
02/01/2008	95,500	0.50 ▲	0.53	95,000	96,000	95,000	174,750	16,688,625,000
28/12/2007	95,000	1.00 ▲	1.06	94,000	95,000	94,000	81,580	7,750,100,000
27/12/2007	94,000	0.00 ■■	0.00	94,000	95,000	94,000	86,100	8,093,400,000
26/12/2007	94,000	0.00 ■■	0.00	91,000	94,000	91,000	157,680	14,821,920,000
25/12/2007	94,000	-1.00 ▼	-1.05	95,000	95,500	94,000	109,460	10,289,240,000
24/12/2007	95,000	1.00 ▲	1.06	95,500	95,500	94,000	166,920	15,857,400,000
21/12/2007	94,000	0.00 ■■	0.00	92,500	96,000	92,500	114,130	10,728,220,000
20/12/2007	94,000	-3.00 ▼	-3.09	97,000	97,500	93,500	105,030	9,872,820,000
19/12/2007	97,000	4.50 ▲	4.86	95,000	97,000	94,000	217,360	21,083,920,000
18/12/2007	92,500	2.50 ▲	2.78	90,000	92,500	89,500	104,160	9,634,800,000
17/12/2007	90,000	0.00 ■■	0.00	91,000	91,500	90,000	87,220	7,849,800,000
14/12/2007	91,000	0.50 ▲	0.55	90,000	91,500	90,000	81,260	7,394,660,000
13/12/2007	90,500	-3.50 ▼	-3.72	94,000	94,000	90,000	130,410	11,802,105,000
12/12/2007	94,000	1.00 ▲	1.08	88,500	97,000	88,500	307,780	28,931,320,000
11/12/2007	93,000	-4.50 ▼	-4.62	94,500	96,500	93,000	184,520	17,160,360,000
10/12/2007	97,500	-4.50 ▼	-4.41	100,000	101,000	97,500	156,420	15,250,950,000
07/12/2007	102,000	-3.00 ▼	-2.86	103,000	105,000	102,000	133,400	13,606,800,000
06/12/2007	105,000	1.00 ▲	0.96	107,000	107,000	104,000	76,580	8,040,900,000
05/12/2007	104,000	-1.00 ▼	-0.95	103,000	105,000	103,000	112,160	11,664,640,000
04/12/2007	105,000	-1.00 ▼	-0.94	105,000	106,000	105,000	125,040	13,129,200,000
03/12/2007	106,000	0.00 ■■	0.00	107,000	107,000	106,000	68,710	7,283,260,000
30/11/2007	106,000	-1.00 ▼	-0.93	106,000	106,000	105,000	114,720	12,160,320,000
29/11/2007	107,000	0.00 ■■	0.00	107,000	108,000	106,000	128,110	13,707,770,000
28/11/2007	107,000	2.00 ▲	1.90	106,000	107,000	106,000	131,020	14,019,140,000
27/11/2007	105,000	-4.00 ▼	-3.67	108,000	108,000	105,000	262,120	27,522,600,000
26/11/2007	109,000	-1.00 ▼	-0.91	108,000	110,000	107,000	135,430	14,761,870,000
23/11/2007	110,000	-4.00 ▼	-3.51	111,000	114,000	110,000	106,370	11,700,700,000
22/11/2007	114,000	0.00 ■■	0.00	114,000	114,000	110,000	266,040	30,328,560,000
21/11/2007	114,000	4.00 ▲	3.64	105,000	114,000	105,000	728,080	83,001,120,000
20/11/2007	110,000	-5.00 ▼	-4.35	110,000	110,000	110,000	58,710	6,458,100,000
19/11/2007	115,000	-6.00 ▼	-4.96	115,000	115,000	115,000	120,480	13,855,200,000
16/11/2007	121,000	-6.00 ▼	-4.72	121,000	121,000	121,000	248,510	30,069,710,000
15/11/2007	127,000	4.50 ▲	3.67	130,000	130,000	109,000	1,306,330	165,903,910,000
14/11/2007	122,500	-0.50 ▼	-0.41	0	0	0	0	0
13/11/2007	123,000	0.00 ■■	0.00	0	0	0	0	0
12/11/2007	123,000	0.00 ■■	0.00	0	0	0	0	0
09/11/2007	123,000	0.00 ■■	0.00	0	0	0	0	0
08/11/2007	123,000	-1.00 ▼	-0.81	0	0	0	0	0
07/11/2007	124,000	1.00 ▲	0.81	0	0	0	0	0
06/11/2007	123,000	0.00 ■■	0.00	0	0	0	0	0
03/11/2007	123,000	1.00 ▲	0.82	0	0	0	0	0
02/11/2007	122,000	0.00 ■■	0.00	0	0	0	0	0
01/11/2007	122,000	1.00 ▲	0.83	0	0	0	0	0
31/10/2007	121,000	2.00 ▲	1.68	0	0	0	0	0
30/10/2007	119,000	0.00 ■■	0.00	0	0	0	0	0
29/10/2007	119,000	0.00 ■■	0.00	0	0	0	0	0
26/10/2007	119,000	0.00 ■■	0.00	0	0	0	0	0
25/10/2007	119,000	4.00 ▲	3.48	0	0	0	0	0
24/10/2007	115,000	0.00 ■■	0.00	0	0	0	0	0
23/10/2007	115,000	0.00 ■■	0.00	0	0	0	0	0
18/10/2007	115,000	15.00 ▲	15.00	0	0	0	0	0
17/10/2007	100,000	0.00 ■■	0.00	0	0	0	0	0
01/01/1970	25,850	0.00 ■■	0.00	25,850	0	0	0	0

(ĐVT: 1,000 VNĐ)