Lịch sử giao dịch HSG - 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 Hoa Sen
Hoa Sen Group
Mã CK: HSG 23.15 ▲ +0.30 (+1.30%) (cập nhật 23:45 26/07/2024)
Đang giao dịch

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

HSG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/07/2024	23,150	0.30 ▲	1.30	22,850	23,150	22,850	470,250	10,886,287,500
25/07/2024	22,850	-0.05 ▼	-0.22	22,900	23,150	22,650	599,240	13,692,634,000
24/07/2024	22,900	0.30 ▲	1.31	22,600	23,100	22,100	994,590	22,776,111,000
23/07/2024	22,600	-0.25 ▼	-1.11	22,850	23,200	22,500	1,100,050	24,861,130,000
22/07/2024	22,850	-0.90 ▼	-3.94	23,750	23,850	22,650	1,329,230	30,372,905,500
19/07/2024	23,750	-0.65 ▼	-2.74	24,400	24,250	23,650	944,400	22,429,500,000
18/07/2024	24,400	0.70 ▲	2.87	23,700	24,450	23,100	1,551,560	37,858,064,000
17/07/2024	23,700	-0.60 ▼	-2.53	24,300	24,450	22,900	2,302,800	54,576,360,000
16/07/2024	24,300	-0.25 ▼	-1.03	24,550	24,700	24,250	872,690	21,206,367,000
15/07/2024	24,550	-0.35 ▼	-1.43	24,900	25,050	24,400	744,610	18,280,175,500
12/07/2024	24,900	0.05 ▲	0.20	24,850	25,300	24,250	1,797,480	44,757,252,000
11/07/2024	24,850	-0.45 ▼	-1.81	25,300	25,600	24,700	1,654,350	41,110,597,500
10/07/2024	25,300	0.10 ▲	0.40	25,200	26,100	25,150	2,776,800	70,253,040,000
09/07/2024	25,200	-0.15 ▼	-0.60	25,350	25,500	24,900	1,280,810	32,276,412,000
08/07/2024	25,350	0.40 ▲	1.58	24,950	25,800	24,950	1,582,940	40,127,529,000
05/07/2024	24,950	0.00 ■■	0.00	24,950	25,200	24,650	841,090	20,985,195,500
04/07/2024	24,950	0.05 ▲	0.20	24,900	25,450	24,650	1,207,840	30,135,608,000
03/07/2024	24,900	0.05 ▲	0.20	24,850	25,200	24,850	1,140,300	28,393,470,000
02/07/2024	24,850	0.45 ▲	1.81	24,400	24,850	24,300	931,260	23,141,811,000
01/07/2024	24,400	0.50 ▲	2.05	23,900	24,550	23,800	911,390	22,237,916,000
28/06/2024	23,900	-0.95 ▼	-3.97	24,850	24,750	23,500	1,722,470	41,167,033,000
27/06/2024	24,850	-0.20 ▼	-0.80	25,050	25,000	24,400	1,120,200	27,836,970,000
26/06/2024	25,050	0.05 ▲	0.20	25,000	25,200	24,500	1,568,650	39,294,682,500
25/06/2024	25,000	1.00 ▲	4.00	24,000	25,300	23,950	2,140,800	53,520,000,000
24/06/2024	24,000	-1.20 ▼	-5.00	25,200	25,100	23,800	2,773,360	66,560,640,000
21/06/2024	25,200	0.00 ■■	0.00	25,200	25,600	24,750	1,458,660	36,758,232,000
20/06/2024	25,200	0.00 ■■	0.00	25,200	25,450	24,550	1,786,290	45,014,508,000
19/06/2024	25,200	0.05 ▲	0.20	25,150	25,750	24,950	1,862,140	46,925,928,000
18/06/2024	25,150	0.00 ■■	0.00	25,150	25,600	25,000	1,138,790	28,640,568,500
17/06/2024	25,150	1.60 ▲	6.36	23,550	25,150	23,500	4,364,710	109,772,456,500
14/06/2024	23,550	-0.85 ▼	-3.61	24,400	24,900	23,550	1,740,020	40,977,471,000
13/06/2024	24,400	-0.15 ▼	-0.61	24,550	24,700	24,250	875,770	21,368,788,000
12/06/2024	24,550	0.25 ▲	1.02	24,300	24,550	23,800	1,192,380	29,272,929,000
11/06/2024	24,300	0.30 ▲	1.23	24,000	24,650	24,050	1,626,990	39,535,857,000
10/06/2024	24,000	0.50 ▲	2.08	23,500	24,000	23,450	1,742,380	41,817,120,000
07/06/2024	23,500	0.00 ■■	0.00	23,500	23,650	23,250	915,310	21,509,785,000
06/06/2024	23,500	0.35 ▲	1.49	23,150	24,000	23,100	1,595,780	37,500,830,000
05/06/2024	23,150	0.00 ■■	0.00	23,150	23,450	23,000	1,236,870	28,633,540,500
04/06/2024	23,150	0.80 ▲	3.46	22,350	23,650	22,400	3,158,150	73,111,172,500
03/06/2024	22,350	0.55 ▲	2.46	21,800	22,350	21,950	1,177,980	26,327,853,000
31/05/2024	21,800	0.25 ▲	1.15	21,550	21,900	21,450	601,520	13,113,136,000
30/05/2024	21,550	-0.30 ▼	-1.39	21,850	21,800	21,350	718,050	15,473,977,500
29/05/2024	21,850	-0.20 ▼	-0.92	22,050	22,400	21,750	1,003,290	21,921,886,500
28/05/2024	22,050	0.05 ▲	0.23	22,000	22,150	21,900	725,570	15,998,818,500
27/05/2024	22,000	0.45 ▲	2.05	21,550	22,000	21,400	673,520	14,817,440,000
24/05/2024	21,550	-0.80 ▼	-3.71	22,350	22,500	21,250	1,442,960	31,095,788,000
23/05/2024	22,350	0.40 ▲	1.79	21,950	22,350	21,850	1,455,530	32,531,095,500
22/05/2024	21,950	0.15 ▲	0.68	21,800	22,250	21,600	1,558,150	34,201,392,500
21/05/2024	21,800	-0.15 ▼	-0.69	21,950	21,950	21,500	710,980	15,499,364,000
20/05/2024	21,950	0.10 ▲	0.46	21,850	22,150	21,800	1,147,470	25,186,966,500
17/05/2024	21,850	0.35 ▲	1.60	21,500	21,850	21,300	879,160	19,209,646,000
16/05/2024	21,500	0.30 ▲	1.40	21,200	21,700	21,450	1,186,610	25,512,115,000
15/05/2024	21,200	0.35 ▲	1.65	20,850	21,400	20,900	1,013,300	21,481,960,000
14/05/2024	20,850	-0.15 ▼	-0.72	21,000	21,200	20,800	513,630	10,709,185,500
13/05/2024	21,000	0.35 ▲	1.67	20,650	21,200	20,700	1,101,110	23,123,310,000
10/05/2024	20,650	0.25 ▲	1.21	20,400	20,750	20,250	680,050,000	14,043,032,500,000
09/05/2024	20,400	-0.25 ▼	-1.23	20,650	21,050	20,400	870,680	17,761,872,000
08/05/2024	20,650	0.15 ▲	0.73	20,500	20,950	20,100	791,810	16,350,876,500
02/05/2024	19,800	0.40 ▲	2.02	19,400	19,900	19,350	390,810	7,738,038,000
26/04/2024	19,400	-0.20 ▼	-1.03	19,600	19,700	19,250	370,090	7,179,746,000
25/04/2024	19,600	-0.05 ▼	-0.26	19,650	19,700	19,400	326,820	6,405,672,000
24/04/2024	19,650	0.65 ▲	3.31	19,000	19,900	19,300	608,830	11,963,509,500
23/04/2024	19,500	-0.70 ▼	-3.59	20,200	20,200	19,500	571,040	11,135,280,000
22/04/2024	20,200	0.65 ▲	3.22	19,550	20,250	19,800	629,870	12,723,374,000
19/04/2024	19,550	-0.45 ▼	-2.30	20,000	20,200	19,400	1,311,800	25,645,690,000
17/04/2024	20,000	-0.75 ▼	-3.75	20,750	21,000	20,000	727,390	14,547,800,000
16/04/2024	20,750	-0.55 ▼	-2.65	21,300	21,350	20,150	1,428,840	29,648,430,000
15/04/2024	21,300	-1.60 ▼	-7.51	22,900	23,050	21,300	1,951,520	41,567,376,000
12/04/2024	22,900	0.00 ■■	0.00	22,900	23,200	22,750	755,330	17,297,057,000
11/04/2024	22,900	0.25 ▲	1.09	22,650	23,400	22,400	1,173,690	26,877,501,000
10/04/2024	22,650	-0.20 ▼	-0.88	22,850	23,050	22,650	524,040	11,869,506,000
09/04/2024	22,850	0.25 ▲	1.09	22,600	22,950	22,650	399,210	9,121,948,500
08/04/2024	22,600	0.00 ■■	0.00	22,600	23,000	22,500	544,310	12,301,406,000
05/04/2024	23,000	-0.20 ▼	-0.87	23,200	23,100	22,600	985,440	22,665,120,000
04/04/2024	23,200	-0.45 ▼	-1.94	23,650	23,650	23,200	1,049,420	24,346,544,000
03/04/2024	23,650	-0.50 ▼	-2.11	24,150	24,200	23,600	987,530	23,355,084,500
02/04/2024	24,150	0.55 ▲	2.28	23,600	24,150	23,300	1,638,650	39,573,397,500
01/04/2024	23,600	-0.05 ▼	-0.21	23,650	23,800	23,300	1,214,790	28,669,044,000
29/03/2024	23,650	-0.40 ▼	-1.69	24,050	24,100	23,650	998,750	23,620,437,500
28/03/2024	24,050	-0.05 ▼	-0.21	24,100	24,200	23,750	1,364,330	32,812,136,500
27/03/2024	24,100	0.60 ▲	2.49	23,500	24,650	23,900	2,736,930	65,960,013,000
26/03/2024	23,500	0.50 ▲	2.13	23,000	23,500	22,800	1,152,290	27,078,815,000
25/03/2024	23,000	-0.25 ▼	-1.09	23,250	23,750	22,900	1,481,860	34,082,780,000
22/03/2024	23,250	0.55 ▲	2.37	22,700	23,450	22,700	3,132,260	72,825,045,000
21/03/2024	22,700	0.35 ▲	1.54	22,350	22,850	22,300	1,486,060	33,733,562,000
20/03/2024	22,350	0.15 ▲	0.67	22,200	22,450	22,100	639,010	14,281,873,500
19/03/2024	22,200	0.55 ▲	2.48	21,650	22,800	21,500	1,729,310	38,390,682,000
18/03/2024	21,650	-0.45 ▼	-2.08	22,100	22,350	20,900	1,632,410	35,341,676,500
15/03/2024	22,100	-0.15 ▼	-0.68	22,250	22,700	22,050	1,298,710	28,701,491,000
14/03/2024	22,250	-0.35 ▼	-1.57	22,600	22,700	22,100	975,110	21,696,197,500
13/03/2024	22,600	0.75 ▲	3.32	21,850	22,700	21,850	1,128,460	25,503,196,000
12/03/2024	21,850	-0.10 ▼	-0.46	21,950	22,050	21,850	1,165,100	25,457,435,000
11/03/2024	21,950	-0.45 ▼	-2.05	22,400	22,450	21,900	1,056,460	23,189,297,000
08/03/2024	22,400	-0.45 ▼	-2.01	22,850	23,000	22,350	1,736,590	38,899,616,000
07/03/2024	22,850	-0.25 ▼	-1.09	23,100	23,100	22,750	924,170	21,117,284,500
06/03/2024	22,850	-0.65 ▼	-2.84	23,500	23,500	22,750	738,530	16,875,410,500
05/03/2024	23,500	0.05 ▲	0.21	23,450	23,700	23,200	1,163,290	27,337,315,000
04/03/2024	23,450	0.40 ▲	1.71	23,050	23,800	23,100	1,903,130	44,628,398,500
01/03/2024	23,050	0.30 ▲	1.30	22,750	23,100	22,650	952,760	21,961,118,000
29/02/2024	22,750	-0.15 ▼	-0.66	22,900	23,100	22,600	968,850	22,041,337,500
28/02/2024	22,900	0.05 ▲	0.22	22,850	23,150	22,700	825,830	18,911,507,000
27/02/2024	22,850	0.40 ▲	1.75	22,450	23,300	22,500	1,620,930	37,038,250,500
26/02/2024	22,450	0.30 ▲	1.34	22,150	22,500	22,100	802,410	18,014,104,500
23/02/2024	22,150	-0.40 ▼	-1.81	22,550	22,850	22,150	1,286,240	28,490,216,000
22/02/2024	22,550	-0.15 ▼	-0.67	22,700	22,800	22,550	909,460	20,508,323,000
21/02/2024	22,700	-0.35 ▼	-1.54	23,050	23,100	22,600	1,427,640	32,407,428,000
20/02/2024	23,050	-0.25 ▼	-1.08	23,300	23,350	23,000	863,970	19,914,508,500
19/02/2024	23,300	-0.05 ▼	-0.21	23,350	23,650	22,900	1,524,610	35,523,413,000
16/02/2024	23,350	-0.05 ▼	-0.21	23,400	23,500	23,200	720,520	16,824,142,000
15/02/2024	23,400	0.15 ▲	0.64	23,250	23,900	23,300	1,181,000	27,635,400,000
07/02/2024	23,250	0.15 ▲	0.65	23,100	23,350	23,100	767,440	17,842,980,000
06/02/2024	23,100	0.00 ■■	0.00	23,100	23,400	23,100	713,740	16,487,394,000
05/02/2024	23,100	0.20 ▲	0.87	22,900	23,200	22,900	694,900	16,052,190,000
02/02/2024	22,900	0.00 ■■	0.00	22,900	23,300	22,800	1,008,730	23,099,917,000
01/02/2024	22,900	0.00 ■■	0.00	22,900	22,950	22,650	737,880	16,897,452,000
31/01/2024	22,900	-0.25 ▼	-1.09	23,150	23,150	22,600	1,299,730	29,763,817,000
30/01/2024	23,150	0.30 ▲	1.30	22,850	23,150	22,600	939,320	21,745,258,000
29/01/2024	22,850	-0.70 ▼	-3.06	23,550	23,500	22,800	2,250,430	51,422,325,500
19/01/2024	22,500	-0.05 ▼	-0.22	22,550	22,750	22,350	875,680	19,702,800,000
18/01/2024	22,550	-0.05 ▼	-0.22	22,600	22,950	22,400	1,237,080	27,896,154,000
17/01/2024	22,600	-0.30 ▼	-1.33	22,900	23,000	22,450	1,290,240	29,159,424,000
16/01/2024	22,900	1.30 ▲	5.68	21,600	22,900	21,450	1,979,400	45,328,260,000
15/01/2024	21,600	-0.10 ▼	-0.46	21,700	22,000	21,600	588,340	12,708,144,000
12/01/2024	21,700	-0.40 ▼	-1.84	22,100	22,100	21,500	1,253,210	27,194,657,000
11/01/2024	22,100	0.40 ▲	1.81	21,700	22,150	21,800	1,039,020	22,962,342,000
10/01/2024	21,700	-0.20 ▼	-0.92	21,900	21,950	21,300	1,960,050	42,533,085,000
09/01/2024	21,900	-0.45 ▼	-2.05	22,350	22,400	21,800	1,684,980	36,901,062,000
08/01/2024	22,350	0.00 ■■	0.00	22,350	22,600	22,250	1,081,390	24,169,066,500
05/01/2024	22,350	-0.10 ▼	-0.45	22,450	22,550	22,150	917,750	20,511,712,500
04/01/2024	22,450	-0.20 ▼	-0.89	22,650	22,850	22,450	1,278,490	28,702,100,500
03/01/2024	22,650	0.50 ▲	2.21	22,150	22,650	22,050	714,700	16,187,955,000
02/01/2024	22,150	-0.65 ▼	-2.93	22,800	23,000	22,150	1,228,600	27,213,490,000
29/12/2023	22,800	0.10 ▲	0.44	22,700	22,800	22,550	1,286,830	29,339,724,000
28/12/2023	22,700	0.25 ▲	1.10	22,450	22,800	22,400	1,172,700	26,620,290,000
27/12/2023	22,450	0.35 ▲	1.56	22,100	22,600	22,150	1,514,890	34,009,280,500
26/12/2023	22,100	0.15 ▲	0.68	21,950	22,250	21,850	715,380	15,809,898,000
25/12/2023	21,950	0.35 ▲	1.59	21,600	22,400	21,650	1,084,820	23,811,799,000
22/12/2023	21,600	-0.15 ▼	-0.69	21,750	21,900	21,400	529,800	11,443,680,000
21/12/2023	21,750	0.25 ▲	1.15	21,500	21,900	21,250	906,550	19,717,462,500
20/12/2023	21,500	0.00 ■■	0.00	21,500	21,650	21,300	446,580	9,601,470,000
19/12/2023	21,500	0.75 ▲	3.49	20,750	21,500	20,800	808,960	17,392,640,000
18/12/2023	20,750	-0.10 ▼	-0.48	20,850	21,150	20,750	597,670	12,401,652,500
15/12/2023	20,850	-0.15 ▼	-0.72	21,000	21,300	20,650	914,400	19,065,240,000
14/12/2023	21,000	-0.75 ▼	-3.57	21,750	21,350	20,900	1,013,240	21,278,040,000
13/12/2023	21,100	-0.65 ▼	-3.08	21,750	0	0	1,285,220	27,118,142,000
12/12/2023	21,750	0.05 ▲	0.23	21,700	22,100	21,700	633,050	13,768,837,500
11/12/2023	21,700	-0.40 ▼	-1.84	22,100	22,200	21,600	857,990	18,618,383,000
08/12/2023	22,100	-0.35 ▼	-1.58	22,450	23,150	22,000	1,700,570	37,582,597,000
07/12/2023	22,450	-0.25 ▼	-1.11	22,700	22,800	21,500	2,229,810	50,059,234,500
06/12/2023	22,700	0.40 ▲	1.76	22,300	22,800	22,100	1,033,970	23,471,119,000
05/12/2023	22,300	0.05 ▲	0.22	22,250	22,600	22,150	1,245,790	27,781,117,000
04/12/2023	22,250	0.50 ▲	2.25	21,750	22,800	22,000	2,079,730	46,273,992,500
02/12/2023	21,750	0.00 ■■	0.00	21,750	22,000	21,400	923,180	20,079,165,000
01/12/2023	21,750	0.00 ■■	0.00	21,750	22,000	21,400	923,180	20,079,165,000
30/11/2023	21,450	-0.30 ▼	-1.40	21,750	22,000	21,400	1,058,740	22,709,973,000
29/11/2023	21,750	0.45 ▲	2.07	21,300	21,800	21,150	1,168,470	25,414,222,500
28/11/2023	21,300	0.65 ▲	3.05	20,650	21,300	20,150	1,218,970	25,964,061,000
27/11/2023	20,650	-0.30 ▼	-1.45	20,950	21,150	20,550	722,350	14,916,527,500
24/11/2023	20,950	0.45 ▲	2.15	20,500	20,950	19,900	1,723,900	36,115,705,000
23/11/2023	20,500	-1.50 ▼	-7.32	22,000	22,100	20,500	1,910,950	39,174,475,000
22/11/2023	22,000	0.10 ▲	0.45	21,900	22,100	21,650	1,204,690	26,503,180,000
21/11/2023	21,900	0.20 ▲	0.91	21,700	22,650	21,800	1,499,600	32,841,240,000
20/11/2023	21,700	0.25 ▲	1.15	21,450	21,750	20,900	1,098,870	23,845,479,000
17/11/2023	21,450	-0.15 ▼	-0.70	21,600	22,000	21,000	1,911,020	40,991,379,000
16/11/2023	21,600	0.10 ▲	0.46	21,500	21,600	21,050	855,690	18,482,904,000
15/11/2023	21,500	-0.20 ▼	-0.93	21,700	22,400	21,450	1,628,780	35,018,770,000
14/11/2023	21,700	0.20 ▲	0.92	21,500	21,900	21,050	1,357,710	29,462,307,000
13/11/2023	21,500	0.85 ▲	3.95	20,650	21,900	20,650	2,039,160	43,841,940,000
10/11/2023	20,650	-0.15 ▼	-0.73	20,800	21,450	20,500	1,561,380	32,242,497,000
09/11/2023	20,800	-0.30 ▼	-1.44	21,100	21,500	20,800	1,384,490	28,797,392,000
08/11/2023	21,100	1.35 ▲	6.40	19,750	21,100	19,600	1,783,500	37,631,850,000
07/11/2023	19,750	-0.25 ▼	-1.27	20,000	20,100	19,600	1,176,550	23,236,862,500
06/11/2023	20,000	0.55 ▲	2.75	19,450	20,000	19,350	1,369,180	27,383,600,000
03/11/2023	19,450	0.55 ▲	2.83	18,900	19,500	18,650	1,496,760	29,111,982,000
02/11/2023	18,900	1.20 ▲	6.35	17,700	18,900	17,850	1,450,100	27,406,890,000
01/11/2023	17,700	0.70 ▲	3.95	17,000	17,700	16,850	606,280	10,731,156,000
31/10/2023	17,300	0.10 ▲	0.58	17,200	17,650	17,250	31,040	536,992,000
30/10/2023	17,200	-0.45 ▼	-2.62	17,650	18,050	17,200	674,750	11,605,700,000
27/10/2023	17,650	1.05 ▲	5.95	16,600	17,650	16,250	935,040	16,503,456,000
26/10/2023	16,600	-1.20 ▼	-7.23	17,800	17,400	16,600	1,391,020	23,090,932,000
25/10/2023	17,800	0.10 ▲	0.56	17,700	18,300	17,750	611,620	10,886,836,000
24/10/2023	17,700	0.00 ■■	0.00	17,700	17,900	17,250	459,920	8,140,584,000
23/10/2023	17,700	-0.10 ▼	-0.56	17,800	18,100	17,350	779,520	13,797,504,000
20/10/2023	17,800	0.80 ▲	4.49	17,000	17,800	16,950	757,120	13,476,736,000
19/10/2023	17,000	0.00 ■■	0.00	17,000	17,300	16,100	1,021,350	17,362,950,000
18/10/2023	17,000	-1.00 ▼	-5.88	18,000	18,250	16,750	1,947,820	33,112,940,000
17/10/2023	18,000	-0.80 ▼	-4.44	18,800	19,300	18,000	670,170	12,063,060,000
16/10/2023	18,800	-0.85 ▼	-4.52	19,650	19,750	18,800	720,170	13,539,196,000
13/10/2023	19,650	-0.05 ▼	-0.25	19,700	19,700	19,050	577,130	11,340,604,500
12/10/2023	19,700	0.00 ■■	0.00	19,700	20,250	19,400	671,600	13,230,520,000
11/10/2023	19,700	0.40 ▲	2.03	19,300	19,700	19,150	669,970	13,198,409,000
10/10/2023	19,300	-0.05 ▼	-0.26	19,350	19,800	19,300	695,420	13,421,606,000
09/10/2023	19,350	0.60 ▲	3.10	18,750	19,500	18,700	787,190	15,232,126,500
06/10/2023	18,750	0.40 ▲	2.13	18,350	19,000	17,900	773,290	14,499,187,500
05/10/2023	18,350	-0.75 ▼	-4.09	19,100	19,300	18,350	701,860	12,879,131,000
04/10/2023	19,100	0.40 ▲	2.09	18,700	19,600	18,000	1,234,520	23,579,332,000
03/10/2023	18,700	-1.40 ▼	-7.49	20,100	19,700	18,700	1,860,420	34,789,854,000
02/10/2023	20,100	0.10 ▲	0.50	20,000	20,500	19,900	692,390	13,917,039,000
29/09/2023	20,000	-0.30 ▼	-1.50	20,300	20,550	19,850	844,590	16,891,800,000
28/09/2023	20,300	0.30 ▲	1.48	20,000	20,450	19,400	1,106,660	22,465,198,000
27/09/2023	20,000	1.00 ▲	5.00	19,000	20,000	18,700	1,184,380	23,687,600,000
26/09/2023	19,000	-1.05 ▼	-5.53	20,050	20,200	19,000	2,031,920	38,606,480,000
22/09/2023	21,550	-1.60 ▼	-7.42	23,150	22,600	21,550	3,449,040	74,326,812,000
21/09/2023	23,150	0.00 ■■	0.00	23,150	23,900	22,900	1,784,790	41,317,888,500
20/09/2023	23,150	0.15 ▲	0.65	23,000	23,250	22,850	828,210	19,173,061,500
19/09/2023	23,000	1.20 ▲	5.22	21,800	23,000	21,400	1,838,830	42,293,090,000
18/09/2023	21,800	0.40 ▲	1.83	21,400	22,100	21,400	1,247,830	27,202,694,000
15/09/2023	21,500	0.20 ▲	0.93	21,300	21,600	21,300	163,990	3,525,785,000
14/09/2023	21,300	-0.70 ▼	-3.29	22,000	22,000	21,000	1,360,010	28,968,213,000
13/09/2023	22,000	0.15 ▲	0.68	21,850	22,850	21,600	1,679,780	36,955,160,000
12/09/2023	21,850	0.55 ▲	2.52	21,300	21,850	20,900	1,598,180	34,920,233,000
11/09/2023	21,300	-0.70 ▼	-3.29	22,000	22,300	21,300	1,596,260	34,000,338,000
08/09/2023	22,000	0.50 ▲	2.27	21,500	22,300	21,450	1,724,160	37,931,520,000
07/09/2023	21,500	0.20 ▲	0.93	21,300	21,800	21,350	1,473,880	31,688,420,000
06/09/2023	21,300	1.35 ▲	6.34	19,950	21,300	19,600	2,407,550	51,280,815,000
05/09/2023	19,950	-0.05 ▼	-0.25	20,000	20,500	19,750	974,860	19,448,457,000
31/08/2023	20,000	0.30 ▲	1.50	19,700	20,200	19,700	1,167,080	23,341,600,000
30/08/2023	19,700	0.60 ▲	3.05	19,100	19,800	19,050	1,066,670	21,013,399,000
29/08/2023	19,100	-0.10 ▼	-0.52	19,200	19,500	18,900	768,090	14,670,519,000
28/08/2023	19,200	0.60 ▲	3.13	18,600	19,300	18,650	1,301,300	24,984,960,000
25/08/2023	18,600	-0.15 ▼	-0.81	18,750	18,900	18,550	1,008,890	18,765,354,000
24/08/2023	18,750	0.45 ▲	2.40	18,300	18,750	18,050	827,680	15,519,000,000
23/08/2023	18,300	-0.10 ▼	-0.55	18,400	18,650	18,300	514,480	9,414,984,000
22/08/2023	18,400	-0.05 ▼	-0.27	18,450	18,800	17,500	1,023,890	18,839,576,000
21/08/2023	18,450	-0.15 ▼	-0.81	18,600	18,850	17,950	1,182,660	21,820,077,000
18/08/2023	18,600	-1.40 ▼	-7.53	20,000	19,900	18,600	2,822,900	52,505,940,000
17/08/2023	20,000	-0.40 ▼	-2.00	20,400	20,750	20,000	1,561,140	31,222,800,000
16/08/2023	20,400	-0.20 ▼	-0.98	20,600	20,600	20,200	704,330	14,368,332,000
15/08/2023	20,600	0.50 ▲	2.43	20,100	20,700	19,900	1,514,870	31,206,322,000
14/08/2023	20,100	0.25 ▲	1.24	19,850	20,350	19,950	1,148,440	23,083,644,000
11/08/2023	19,850	1.05 ▲	5.29	18,800	19,900	18,650	2,503,130	49,687,130,500
10/08/2023	18,800	-0.30 ▼	-1.60	19,100	19,200	18,750	795,510	14,955,588,000
09/08/2023	19,100	0.40 ▲	2.09	18,700	19,200	18,450	1,801,330	34,405,403,000
08/08/2023	18,700	-0.30 ▼	-1.60	19,000	19,300	18,650	1,350,940	25,262,578,000
07/08/2023	19,000	0.10 ▲	0.53	18,900	19,200	18,800	1,190,710	22,623,490,000
04/08/2023	18,900	0.20 ▲	1.06	18,700	18,900	18,500	983,390	18,586,071,000
03/08/2023	18,700	-0.10 ▼	-0.53	18,800	18,800	18,300	1,558,870	29,150,869,000
02/08/2023	18,800	0.20 ▲	1.06	18,600	18,900	18,350	1,152,050	21,658,540,000
01/08/2023	18,600	-0.65 ▼	-3.49	19,250	19,200	18,600	1,537,530	28,598,058,000
31/07/2023	19,250	-0.05 ▼	-0.26	19,300	19,250	18,500	2,375,050	45,719,712,500
28/07/2023	19,300	0.55 ▲	2.85	18,750	19,300	18,600	2,129,110	41,091,823,000
27/07/2023	18,750	0.05 ▲	0.27	18,700	18,800	18,250	1,672,610	31,361,437,500
26/07/2023	18,700	0.40 ▲	2.14	18,300	18,850	18,350	1,443,260	26,988,962,000
25/07/2023	18,300	0.00 ■■	0.00	18,300	18,700	18,150	1,518,720	27,792,576,000
24/07/2023	18,300	0.10 ▲	0.55	18,200	18,550	18,100	1,267,710	23,199,093,000
21/07/2023	18,200	0.65 ▲	3.57	17,550	18,300	17,550	1,996,340	36,333,388,000
20/07/2023	17,550	0.20 ▲	1.14	17,350	17,600	17,250	1,102,430	19,347,646,500
19/07/2023	17,350	0.10 ▲	0.58	17,250	17,500	17,200	1,394,350	24,191,972,500
18/07/2023	17,250	-0.40 ▼	-2.32	17,650	17,600	17,200	1,519,880	26,217,930,000
17/07/2023	17,650	-0.10 ▼	-0.57	17,750	17,950	17,500	872,590	15,401,213,500
14/07/2023	17,750	0.25 ▲	1.41	17,500	18,000	17,500	1,740,500	30,893,875,000
13/07/2023	17,500	0.05 ▲	0.29	17,450	17,800	17,450	986,810	17,269,175,000
12/07/2023	17,450	0.00 ■■	0.00	17,450	17,500	17,200	926,920	16,174,754,000
11/07/2023	17,450	0.00 ■■	0.00	17,450	17,550	17,300	1,589,660	27,739,567,000
10/07/2023	17,450	0.25 ▲	1.43	17,200	17,500	17,100	1,805,430	31,504,753,500
07/07/2023	17,200	0.80 ▲	4.65	16,400	17,200	16,250	2,297,110	39,510,292,000
06/07/2023	16,400	-0.30 ▼	-1.83	16,700	16,750	16,200	1,054,860	17,299,704,000
05/07/2023	16,700	0.10 ▲	0.60	16,600	16,900	16,500	1,884,260	31,467,142,000
04/07/2023	16,600	0.20 ▲	1.20	16,400	16,600	16,300	986,130	16,369,758,000
03/07/2023	16,400	-0.05 ▼	-0.30	16,450	16,600	16,400	594,300	9,746,520,000
30/06/2023	16,450	0.05 ▲	0.30	16,400	16,550	16,300	742,310	12,210,999,500
29/06/2023	16,400	-0.40 ▼	-2.44	16,800	16,950	16,400	1,239,380	20,325,832,000
28/06/2023	16,800	-0.10 ▼	-0.60	16,900	17,100	16,700	1,375,820	23,113,776,000
27/06/2023	16,900	-0.05 ▼	-0.30	16,950	17,050	16,600	1,496,540	25,291,526,000
26/06/2023	16,950	0.15 ▲	0.88	16,800	17,200	16,500	1,238,650	20,995,117,500
23/06/2023	17,350	-0.05 ▼	-0.29	17,400	17,650	17,250	1,881,330	32,641,075,500
22/06/2023	17,400	0.25 ▲	1.44	17,150	17,550	17,000	2,448,000	42,595,200,000
21/06/2023	17,150	0.55 ▲	3.21	16,600	17,150	16,450	2,037,590	34,944,668,500
20/06/2023	16,600	0.35 ▲	2.11	16,250	16,600	16,250	619,500	10,283,700,000
19/06/2023	16,250	-0.25 ▼	-1.54	16,500	16,550	16,250	802,230	13,036,237,500
16/06/2023	16,800	0.25 ▲	1.49	16,550	17,000	16,500	1,238,470	20,806,296,000
15/06/2023	16,550	-0.25 ▼	-1.51	16,800	16,850	16,350	1,951,930	32,304,441,500
14/06/2023	16,800	-0.40 ▼	-2.38	17,200	17,250	16,800	1,469,050	24,680,040,000
13/06/2023	17,200	0.70 ▲	4.07	16,500	17,300	16,400	2,885,720	49,634,384,000
12/06/2023	16,500	-0.05 ▼	-0.30	16,550	16,650	16,100	1,653,420	27,281,430,000
09/06/2023	16,550	0.20 ▲	1.21	16,350	16,600	16,250	1,486,980	24,609,519,000
08/06/2023	16,350	-0.40 ▼	-2.45	16,750	16,900	16,350	2,224,550	36,371,392,500
07/06/2023	16,750	0.65 ▲	3.88	16,100	16,900	16,400	2,855,850	47,835,487,500
06/06/2023	16,100	0.25 ▲	1.55	15,850	16,200	15,700	1,895,420	30,516,262,000
05/06/2023	15,850	0.35 ▲	2.21	15,500	16,000	15,600	2,491,740	39,494,079,000
02/06/2023	15,500	0.30 ▲	1.94	15,200	15,700	15,250	1,548,930	24,008,415,000
01/06/2023	15,200	-0.20 ▼	-1.32	15,400	15,350	14,950	1,503,280	22,849,856,000
31/05/2023	15,400	-0.45 ▼	-2.92	15,850	15,850	15,200	3,622,690	55,789,426,000
30/05/2023	15,850	0.15 ▲	0.95	15,700	16,000	15,600	1,334,810	21,156,738,500
29/05/2023	15,700	0.35 ▲	2.23	15,350	15,700	15,350	959,610	15,065,877,000
26/05/2023	15,350	-0.15 ▼	-0.98	15,500	15,600	15,200	1,489,340	22,861,369,000
25/05/2023	15,500	-0.10 ▼	-0.65	15,600	15,750	15,400	1,364,030	21,142,465,000
24/05/2023	15,600	-0.35 ▼	-2.24	15,950	16,100	15,600	1,614,130	25,180,428,000
23/05/2023	15,950	-0.20 ▼	-1.25	16,150	16,300	15,850	1,491,330	23,786,713,500
22/05/2023	16,150	0.60 ▲	3.72	15,550	16,300	15,600	2,002,100	32,333,915,000
19/05/2023	15,550	0.10 ▲	0.64	15,450	15,750	15,400	616,800	9,591,240,000
18/05/2023	15,450	-0.05 ▼	-0.32	15,500	15,700	15,450	869,660	13,436,247,000
17/05/2023	15,500	-0.30 ▼	-1.94	15,800	15,850	15,500	1,203,150	18,648,825,000
16/05/2023	15,800	-0.10 ▼	-0.63	15,900	16,100	15,700	831,990	13,145,442,000
15/05/2023	15,900	-0.40 ▼	-2.52	16,300	16,500	15,900	1,811,770	28,807,143,000
12/05/2023	16,300	0.20 ▲	1.23	16,100	16,600	16,050	1,527,830	24,903,629,000
11/05/2023	16,100	0.15 ▲	0.93	15,950	16,400	15,900	1,667,770	26,851,097,000
10/05/2023	15,950	0.00 ■■	0.00	15,950	16,100	15,800	927,940	14,800,643,000
09/05/2023	15,950	0.35 ▲	2.19	15,600	16,250	15,650	1,827,730	29,152,293,500
08/05/2023	15,600	0.05 ▲	0.32	15,550	15,750	15,450	815,770	12,726,012,000
05/05/2023	15,550	0.05 ▲	0.32	15,500	15,800	15,300	1,124,460	17,485,353,000
04/05/2023	15,500	0.00 ■■	0.00	15,500	15,800	15,350	911,730	14,131,815,000
28/04/2023	15,500	0.20 ▲	1.29	15,300	15,600	15,250	818,160	12,681,480,000
27/04/2023	15,300	-0.40 ▼	-2.61	15,700	15,800	15,250	1,064,820	16,291,746,000
26/04/2023	15,700	0.75 ▲	4.78	14,950	15,700	14,800	1,361,130	21,369,741,000
25/04/2023	14,950	0.35 ▲	2.34	14,600	15,200	14,700	677,620	10,130,419,000
24/04/2023	14,600	-0.35 ▼	-2.40	14,950	15,050	14,400	828,920	12,102,232,000
21/04/2023	14,950	-0.35 ▼	-2.34	15,300	15,400	14,750	865,440	12,938,328,000
20/04/2023	15,300	0.00 ■■	0.00	15,300	15,500	15,250	333,160	5,097,348,000
19/04/2023	15,300	-0.40 ▼	-2.61	15,700	15,800	15,300	574,350	8,787,555,000
18/04/2023	15,700	0.10 ▲	0.64	15,600	15,800	15,600	604,300	9,487,510,000
17/04/2023	15,600	0.25 ▲	1.60	15,350	15,750	15,350	500,990	7,815,444,000
14/04/2023	15,350	0.25 ▲	1.63	15,100	15,650	15,200	1,068,120	16,395,642,000
13/04/2023	15,100	-0.45 ▼	-2.98	15,550	15,700	15,000	1,267,350	19,136,985,000
12/04/2023	15,550	-0.25 ▼	-1.61	15,800	15,950	15,550	842,400	13,099,320,000
11/04/2023	15,800	0.20 ▲	1.27	15,600	15,900	15,450	997,980	15,768,084,000
10/04/2023	15,600	-0.60 ▼	-3.85	16,200	16,350	15,600	2,274,540	35,482,824,000
07/04/2023	16,200	-0.20 ▼	-1.23	16,400	16,550	15,950	1,489,470	24,129,414,000
06/04/2023	16,400	-0.30 ▼	-1.83	16,700	17,100	16,400	2,157,120	35,376,768,000
05/04/2023	16,700	0.25 ▲	1.50	16,450	16,750	16,300	1,556,310	25,990,377,000
04/04/2023	16,450	0.25 ▲	1.52	16,200	16,500	16,200	1,428,550	23,499,647,500
03/04/2023	16,200	0.10 ▲	0.62	16,100	16,400	16,050	1,270,230	20,577,726,000
31/03/2023	16,100	-0.15 ▼	-0.93	16,250	16,400	15,600	2,568,600	41,354,460,000
30/03/2023	16,250	-0.30 ▼	-1.85	16,550	16,900	16,200	1,893,720	30,772,950,000
29/03/2023	16,550	0.30 ▲	1.81	16,250	16,850	16,200	2,131,820	35,281,621,000
28/03/2023	16,250	-0.10 ▼	-0.62	16,350	16,600	16,250	1,052,820	17,108,325,000
27/03/2023	16,350	4.05 ▲	24.77	12,300	16,500	15,800	1,824,180	29,825,343,000
24/03/2023	15,900	4.25 ▲	26.73	11,650	16,200	15,900	937,410	14,904,819,000
22/03/2023	15,850	-0.25 ▼	-1.58	16,100	16,300	15,850	870,510	13,797,583,500
21/03/2023	16,100	0.40 ▲	2.48	15,700	16,200	15,600	897,090	14,443,149,000
20/03/2023	15,700	-0.50 ▼	-3.18	16,200	16,350	15,700	1,375,630	21,597,391,000
17/03/2023	16,200	0.10 ▲	0.62	16,100	16,450	16,050	1,571,330	25,455,546,000
16/03/2023	16,100	-0.45 ▼	-2.80	16,550	16,500	16,000	1,562,420	25,154,962,000
15/03/2023	16,550	1.00 ▲	6.04	15,550	16,550	15,850	1,875,940	31,046,807,000
14/03/2023	15,550	-0.65 ▼	-4.18	16,200	16,200	15,350	2,515,500	39,116,025,000
13/03/2023	16,200	-0.20 ▼	-1.23	16,400	16,600	15,900	1,994,240	32,306,688,000
10/03/2023	16,400	0.15 ▲	0.91	16,250	16,450	15,800	2,559,730	41,979,572,000
09/03/2023	16,250	0.00 ■■	0.00	16,250	16,700	16,250	2,786,240	45,276,400,000
08/03/2023	16,250	0.15 ▲	0.92	16,100	16,250	15,900	1,806,700	29,358,875,000
07/03/2023	16,100	0.75 ▲	4.66	15,350	16,300	15,500	2,468,950	39,750,095,000
06/03/2023	15,350	0.05 ▲	0.33	15,300	15,950	15,100	1,126,200	17,287,170,000
03/03/2023	15,300	-0.20 ▼	-1.31	15,500	16,150	15,300	2,502,970	38,295,441,000
02/03/2023	15,500	-0.05 ▼	-0.32	15,550	15,850	15,350	1,208,610	18,733,455,000
01/03/2023	15,550	1.00 ▲	6.43	14,550	15,550	14,350	1,791,750	27,861,712,500
28/02/2023	14,550	0.15 ▲	1.03	14,400	14,900	14,300	910,970	13,254,613,500
27/02/2023	14,400	-0.80 ▼	-5.56	15,200	15,000	14,400	2,053,410	29,569,104,000
24/02/2023	15,200	-0.60 ▼	-3.95	15,800	15,950	15,000	1,366,080	20,764,416,000
23/02/2023	15,800	0.80 ▲	5.06	15,000	15,800	14,500	2,388,600	37,739,880,000
22/02/2023	15,000	-0.80 ▼	-5.33	15,800	16,400	15,000	3,670,750	55,061,250,000
21/02/2023	15,800	-0.40 ▼	-2.53	16,200	16,500	15,800	2,177,390	34,402,762,000
20/02/2023	16,200	0.70 ▲	4.32	15,500	16,200	15,550	2,141,560	34,693,272,000
17/02/2023	15,500	-0.35 ▼	-2.26	15,850	15,950	15,350	1,660,680	25,740,540,000
16/02/2023	15,850	0.75 ▲	4.73	15,100	15,900	15,000	3,194,580	50,634,093,000
15/02/2023	15,100	0.25 ▲	1.66	14,850	15,350	14,700	1,877,650	28,352,515,000
14/02/2023	14,850	0.45 ▲	3.03	14,400	15,100	14,350	1,571,480	23,336,478,000
13/02/2023	14,400	0.00 ■■	0.00	14,400	14,400	13,600	1,193,750	17,190,000,000
10/02/2023	14,400	0.15 ▲	1.04	14,250	14,600	13,900	1,266,900	18,243,360,000
09/02/2023	14,250	-0.20 ▼	-1.40	14,450	14,800	14,150	994,220	14,167,635,000
08/02/2023	14,450	0.90 ▲	6.23	13,550	14,450	13,050	1,494,450	21,594,802,500
07/02/2023	13,550	-1.00 ▼	-7.38	14,550	14,750	13,550	2,669,860	36,176,603,000
06/02/2023	14,550	-0.15 ▼	-1.03	14,700	14,700	14,100	1,026,990	14,942,704,500
03/02/2023	14,700	0.20 ▲	1.36	14,500	15,000	14,400	1,021,180	15,011,346,000
02/02/2023	14,500	-0.15 ▼	-1.03	14,650	15,000	14,450	1,522,380	22,074,510,000
01/02/2023	14,650	-0.85 ▼	-5.80	15,500	16,200	14,450	3,143,680	46,054,912,000
31/01/2023	15,500	0.55 ▲	3.55	14,950	15,500	14,850	1,575,040	24,413,120,000
30/01/2023	14,950	0.00 ■■	0.00	14,950	15,700	14,750	1,726,590	25,812,520,500
27/01/2023	14,950	0.40 ▲	2.68	14,550	15,100	14,300	1,379,870	20,629,056,500
19/01/2023	14,550	0.00 ■■	0.00	14,550	15,000	14,450	1,617,410	23,533,315,500
18/01/2023	14,550	-0.10 ▼	-0.69	14,650	15,100	14,550	1,496,610	21,775,675,500
17/01/2023	14,650	0.95 ▲	6.48	13,700	14,650	13,850	2,055,330	30,110,584,500
16/01/2023	13,700	0.60 ▲	4.38	13,100	13,900	12,950	1,716,830	23,520,571,000
13/01/2023	13,100	-0.10 ▼	-0.76	13,200	13,550	13,100	803,370	10,524,147,000
12/01/2023	13,200	0.10 ▲	0.76	13,100	13,300	12,950	899,400	11,872,080,000
11/01/2023	13,100	0.25 ▲	1.91	12,850	13,650	12,950	1,477,500	19,355,250,000
10/01/2023	12,850	0.35 ▲	2.72	12,500	13,200	12,050	1,331,480	17,109,518,000
09/01/2023	12,500	-0.15 ▼	-1.20	12,650	13,050	12,500	829,840	10,373,000,000
06/01/2023	12,650	-0.55 ▼	-4.35	13,200	13,400	12,550	1,262,500	15,970,625,000
05/01/2023	13,200	0.55 ▲	4.17	12,650	13,200	12,350	1,484,420	19,594,344,000
04/01/2023	12,650	0.30 ▲	2.37	12,350	12,900	12,500	1,083,240	13,702,986,000
03/01/2023	12,350	0.80 ▲	6.48	11,550	12,350	11,650	873,030	10,781,920,500
30/12/2022	11,550	0.00 ■■	0.00	11,550	11,950	11,500	566,290	6,540,649,500
29/12/2022	11,550	-0.35 ▼	-3.03	11,900	12,100	11,450	747,470	8,633,278,500
28/12/2022	11,900	0.15 ▲	1.26	11,750	12,200	11,800	825,000	9,817,500,000
27/12/2022	11,750	0.75 ▲	6.38	11,000	11,750	10,800	1,190,070	13,983,322,500
26/12/2022	11,000	-0.80 ▼	-7.27	11,800	11,800	11,000	1,447,320	15,920,520,000
23/12/2022	11,800	-0.75 ▼	-6.36	12,550	12,450	11,800	1,444,980	17,050,764,000
22/12/2022	12,550	-0.60 ▼	-4.78	13,150	13,500	12,400	1,377,250	17,284,487,500
21/12/2022	13,150	-0.55 ▼	-4.18	13,700	14,150	12,750	2,018,580	26,544,327,000
20/12/2022	13,700	0.00 ■■	0.00	13,700	14,100	12,800	3,094,700	42,397,390,000
19/12/2022	13,700	0.20 ▲	1.46	13,500	14,400	13,600	2,607,010	35,716,037,000
15/12/2022	12,650	0.00 ■■	0.00	12,650	13,000	12,500	970,970	12,282,770,500
14/12/2022	12,650	-0.05 ▼	-0.40	12,700	13,200	12,600	1,447,300	18,308,345,000
13/12/2022	12,700	0.65 ▲	5.12	12,050	12,700	11,550	1,288,240	16,360,648,000
12/12/2022	12,050	-0.90 ▼	-7.47	12,950	13,350	12,050	1,710,870	20,615,983,500
11/12/2022	12,950	0.55 ▲	4.25	12,400	13,150	12,200	1,420,490	18,395,345,500
09/12/2022	12,950	0.55 ▲	4.25	12,400	13,150	12,200	1,420,490	18,395,345,500
08/12/2022	12,400	0.80 ▲	6.45	11,600	12,400	11,900	1,376,900	17,073,560,000
07/12/2022	11,600	-0.65 ▼	-5.60	12,250	12,350	11,400	1,835,140	21,287,624,000
06/12/2022	12,250	-0.90 ▼	-7.35	13,150	13,200	12,250	2,448,950	29,999,637,500
05/12/2022	13,150	0.85 ▲	6.46	12,300	13,150	12,600	1,671,260	21,977,069,000
04/12/2022	12,300	0.80 ▲	6.50	11,500	12,300	11,150	1,526,710	18,778,533,000
02/12/2022	12,300	0.80 ▲	6.50	11,500	12,300	11,150	1,526,710	18,778,533,000
01/12/2022	11,500	0.25 ▲	2.17	11,250	12,000	11,300	2,181,450	25,086,675,000
30/11/2022	11,250	0.35 ▲	3.11	10,900	11,400	10,600	1,364,900	15,355,125,000
29/11/2022	10,900	0.35 ▲	3.21	10,550	11,200	10,150	1,947,540	21,228,186,000
28/11/2022	10,550	0.69 ▲	6.54	9,860	10,550	10,200	1,239,580	13,077,569,000
27/11/2022	9,860	0.64 ▲	6.49	9,220	9,860	9,400	1,284,870	12,668,818,200
25/11/2022	9,860	0.64 ▲	6.49	9,220	9,860	9,400	1,284,870	12,668,818,200
24/11/2022	9,220	0.60 ▲	6.51	8,620	9,220	8,450	1,381,020	12,733,004,400
23/11/2022	8,620	-0.58 ▼	-6.73	9,200	9,500	8,570	1,094,230	9,432,262,600
22/11/2022	9,200	-0.41 ▼	-4.46	9,610	10,150	9,180	1,527,520	14,053,184,000
21/11/2022	9,610	0.62 ▲	6.45	8,990	9,610	9,100	1,142,350	10,977,983,500
20/11/2022	8,990	0.58 ▲	6.45	8,410	8,990	8,570	2,180,030	19,598,469,700
18/11/2022	8,990	0.58 ▲	6.45	8,410	8,990	8,570	2,180,030	19,598,469,700
17/11/2022	8,410	0.55 ▲	6.54	7,860	8,410	8,350	568,880	4,784,280,800
16/11/2022	7,860	0.51 ▲	6.49	7,350	7,860	6,850	1,074,430	8,445,019,800
15/11/2022	7,350	-0.30 ▼	-4.08	7,650	7,950	7,210	1,310,040	9,628,794,000
14/11/2022	7,650	-0.45 ▼	-5.88	8,100	8,050	7,540	1,191,420	9,114,363,000
13/11/2022	8,100	-0.60 ▼	-7.41	8,700	8,990	8,100	1,237,770	10,025,937,000
11/11/2022	8,100	-0.60 ▼	-7.41	8,700	8,990	8,100	1,237,770	10,025,937,000
10/11/2022	8,700	-0.65 ▼	-7.47	9,350	9,200	8,700	1,621,130	14,103,831,000
09/11/2022	9,350	-0.28 ▼	-2.99	9,630	10,100	9,100	812,370	7,595,659,500
08/11/2022	9,630	-0.72 ▼	-7.48	10,350	10,050	9,630	1,493,730	14,384,619,900
07/11/2022	10,350	-0.75 ▼	-7.25	11,100	11,200	10,350	1,216,100	12,586,635,000
06/11/2022	11,100	-0.80 ▼	-7.21	11,900	11,850	11,100	1,812,710	20,121,081,000
04/11/2022	11,100	-0.80 ▼	-7.21	11,900	11,850	11,100	1,812,710	20,121,081,000
03/11/2022	11,900	-0.50 ▼	-4.20	12,400	12,450	11,900	1,005,130	11,961,047,000
02/11/2022	12,400	0.75 ▲	6.05	11,650	12,400	11,700	1,372,010	17,012,924,000
01/11/2022	11,650	0.25 ▲	2.15	11,400	12,150	11,450	1,071,140	12,478,781,000
31/10/2022	11,400	-0.85 ▼	-7.46	12,250	11,900	11,400	2,141,030	24,407,742,000
28/10/2022	12,250	-0.90 ▼	-7.35	13,150	13,400	12,250	1,622,710	19,878,197,500
27/10/2022	13,150	0.85 ▲	6.46	12,300	13,150	12,350	1,061,040	13,952,676,000
26/10/2022	12,300	-0.15 ▼	-1.22	12,450	12,800	12,200	578,950	7,121,085,000
25/10/2022	12,450	0.80 ▲	6.43	11,650	12,450	11,600	1,661,350	20,683,807,500
24/10/2022	11,650	-0.85 ▼	-7.30	12,500	12,400	11,650	1,455,800	16,960,070,000
21/10/2022	12,500	-0.90 ▼	-7.20	13,400	13,500	12,500	1,612,270	20,153,375,000
20/10/2022	13,400	0.10 ▲	0.75	13,300	13,700	13,200	615,430	8,246,762,000
19/10/2022	13,300	-0.60 ▼	-4.51	13,900	13,900	13,300	949,830	12,632,739,000
18/10/2022	13,900	-0.15 ▼	-1.08	14,050	14,400	13,800	942,920	13,106,588,000
17/10/2022	14,050	-0.10 ▼	-0.71	14,150	14,100	13,500	979,730	13,765,206,500
16/10/2022	14,150	0.30 ▲	2.12	13,850	14,200	13,750	1,332,540	18,855,441,000
14/10/2022	14,150	0.30 ▲	2.12	13,850	14,200	13,750	1,332,540	18,855,441,000
13/10/2022	13,850	0.25 ▲	1.81	13,600	14,000	13,400	867,430	12,013,905,500
12/10/2022	13,600	0.85 ▲	6.25	12,750	13,600	13,050	1,218,370	16,569,832,000
11/10/2022	12,750	0.15 ▲	1.18	12,600	13,300	12,500	1,523,490	19,424,497,500
07/10/2022	11,800	-0.85 ▼	-7.20	12,650	12,400	11,800	1,042,060	12,296,308,000
06/10/2022	12,650	-0.90 ▼	-7.11	13,550	13,650	12,650	835,030	10,563,129,500
05/10/2022	13,550	0.50 ▲	3.69	13,050	13,700	13,200	489,090	6,627,169,500
04/10/2022	13,050	-0.75 ▼	-5.75	13,800	14,100	13,050	677,970	8,847,508,500
03/10/2022	13,800	-1.00 ▼	-7.25	14,800	14,850	13,800	884,900	12,211,620,000
02/10/2022	14,800	0.00 ■■	0.00	14,800	14,900	13,900	723,610	10,709,428,000
30/09/2022	14,800	0.00 ■■	0.00	14,800	14,900	13,900	723,610	10,709,428,000
29/09/2022	14,800	-0.20 ▼	-1.35	15,000	15,500	14,800	475,870	7,042,876,000
28/09/2022	15,000	-0.10 ▼	-0.67	15,100	15,450	14,850	743,530	11,152,950,000
27/09/2022	15,100	-0.10 ▼	-0.66	15,200	15,500	15,100	430,090	6,494,359,000
26/09/2022	15,200	-1.00 ▼	-6.58	16,200	15,900	15,100	817,390	12,424,328,000
23/09/2022	16,200	-0.15 ▼	-0.93	16,350	16,550	16,000	639,930	10,366,866,000
22/09/2022	16,350	0.25 ▲	1.53	16,100	16,600	15,700	751,540	12,287,679,000
21/09/2022	16,100	-0.10 ▼	-0.62	16,200	16,350	15,900	525,550	8,461,355,000
20/09/2022	16,200	0.20 ▲	1.23	16,000	16,350	15,400	726,080	11,762,496,000
19/09/2022	16,000	-1.20 ▼	-7.50	17,200	17,350	16,000	1,670,010	26,720,160,000
16/09/2022	17,200	-0.90 ▼	-5.23	18,100	18,050	17,200	1,389,200	23,894,240,000
15/09/2022	18,100	0.00 ■■	0.00	18,100	18,650	18,100	731,160	13,233,996,000
14/09/2022	18,100	0.60 ▲	3.31	17,500	18,250	17,800	1,452,130	26,283,553,000
13/09/2022	21,000	-0.50 ▼	-2.38	21,500	21,600	20,500	1,506,460	31,635,660,000
12/09/2022	21,500	0.70 ▲	3.26	20,800	22,200	21,500	1,144,850	24,614,275,000
09/09/2022	21,500	0.70 ▲	3.26	20,800	21,500	20,150	1,303,010	28,014,715,000
08/09/2022	20,800	-0.70 ▼	-3.37	21,500	21,850	20,800	1,069,500	22,245,600,000
07/09/2022	21,500	-0.60 ▼	-2.79	22,100	22,450	21,500	2,226,160	47,862,440,000
06/09/2022	22,100	-0.15 ▼	-0.68	22,250	22,700	21,950	1,423,440	31,458,024,000
05/09/2022	22,250	1.45 ▲	6.52	20,800	22,250	21,000	2,551,410	56,768,872,500
04/09/2022	20,800	0.30 ▲	1.44	20,500	21,200	20,500	887,800	18,466,240,000
02/09/2022	20,800	0.30 ▲	1.44	20,500	21,200	20,500	887,800	18,466,240,000
01/09/2022	20,800	0.30 ▲	1.44	20,500	21,200	20,500	887,800	18,466,240,000
31/08/2022	20,800	0.30 ▲	1.44	20,500	21,200	20,500	887,800	18,466,240,000
30/08/2022	20,500	-0.20 ▼	-0.98	20,700	21,150	20,500	678,170	13,902,485,000
29/08/2022	20,700	-0.65 ▼	-3.14	21,350	21,000	20,100	1,339,050	27,718,335,000
28/08/2022	21,350	-0.55 ▼	-2.58	21,900	21,900	21,250	1,058,820	22,605,807,000
26/08/2022	21,350	-0.55 ▼	-2.58	21,900	21,900	21,250	1,058,820	22,605,807,000
25/08/2022	21,900	0.55 ▲	2.51	21,350	22,150	21,350	1,377,370	30,164,403,000
24/08/2022	21,350	-0.15 ▼	-0.70	21,500	21,800	21,300	919,340	19,627,909,000
23/08/2022	21,500	0.70 ▲	3.26	20,800	21,500	20,800	1,009,030	21,694,145,000
22/08/2022	20,800	0.40 ▲	1.92	20,400	21,100	20,200	910,760	18,943,808,000
21/08/2022	20,400	-0.70 ▼	-3.43	21,100	21,350	20,250	1,475,820	30,106,728,000
19/08/2022	20,400	-0.70 ▼	-3.43	21,100	21,350	20,250	1,475,820	30,106,728,000
18/08/2022	21,100	-0.05 ▼	-0.24	21,150	21,400	20,900	679,020	14,327,322,000
17/08/2022	21,150	-0.60 ▼	-2.84	21,750	21,850	20,950	1,437,880	30,411,162,000
16/08/2022	21,750	0.20 ▲	0.92	21,550	22,600	21,500	1,614,890	35,123,857,500
15/08/2022	21,550	-0.15 ▼	-0.70	21,700	22,100	21,500	1,123,310	24,207,330,500
12/08/2022	21,700	1.40 ▲	6.45	20,300	21,700	20,150	2,425,760	52,638,992,000
11/08/2022	20,300	-0.60 ▼	-2.96	20,900	21,300	19,900	1,121,570	22,767,871,000
10/08/2022	20,900	0.35 ▲	1.67	20,550	20,900	20,050	1,331,160	27,821,244,000
09/08/2022	20,550	-0.20 ▼	-0.97	20,750	21,200	20,400	1,008,810	20,731,045,500
08/08/2022	20,750	0.25 ▲	1.20	20,500	20,950	20,300	1,099,060	22,805,495,000
07/08/2022	20,500	0.60 ▲	2.93	19,900	20,700	19,800	1,101,630	22,583,415,000
05/08/2022	20,500	0.60 ▲	2.93	19,900	20,700	19,800	1,101,630	22,583,415,000
04/08/2022	19,900	0.35 ▲	1.76	19,550	20,400	19,600	1,257,320	25,020,668,000
03/08/2022	19,550	1.25 ▲	6.39	18,300	19,550	18,050	1,521,820	29,751,581,000
02/08/2022	18,300	0.20 ▲	1.09	18,100	18,750	18,100	964,880	17,657,304,000
01/08/2022	18,100	1.15 ▲	6.35	16,950	18,100	16,900	1,183,300	21,417,730,000
29/07/2022	16,950	-0.05 ▼	-0.29	17,000	17,400	16,900	395,420	6,702,369,000
28/07/2022	17,000	0.50 ▲	2.94	16,500	17,100	16,700	369,950	6,289,150,000
27/07/2022	16,500	-0.10 ▼	-0.61	16,600	16,500	16,100	522,060	8,613,990,000
26/07/2022	16,600	-1.00 ▼	-6.02	17,600	17,700	16,600	972,030	16,135,698,000
25/07/2022	17,600	-0.50 ▼	-2.84	18,100	18,050	17,500	492,570	8,669,232,000
24/07/2022	18,100	-0.20 ▼	-1.10	18,300	18,500	18,100	344,240	6,230,744,000
22/07/2022	18,100	-0.20 ▼	-1.10	18,300	18,500	18,100	344,240	6,230,744,000
21/07/2022	18,300	0.30 ▲	1.64	18,000	18,750	18,100	897,540	16,424,982,000
20/07/2022	18,000	0.55 ▲	3.06	17,450	18,400	17,550	959,810	17,276,580,000
19/07/2022	17,450	-0.30 ▼	-1.72	17,750	17,700	17,300	396,050	6,911,072,500
18/07/2022	17,750	-0.45 ▼	-2.54	18,200	18,400	17,700	683,840	12,138,160,000
17/07/2022	18,200	0.20 ▲	1.10	18,000	18,950	18,200	940,500	17,117,100,000
15/07/2022	18,200	0.20 ▲	1.10	18,000	18,950	18,200	940,500	17,117,100,000
14/07/2022	18,000	0.10 ▲	0.56	17,900	18,150	17,200	689,480	12,410,640,000
13/07/2022	17,900	-0.20 ▼	-1.12	18,100	18,700	17,800	586,820	10,504,078,000
12/07/2022	18,100	0.30 ▲	1.66	17,800	18,650	17,550	759,600	13,748,760,000
11/07/2022	17,800	-0.40 ▼	-2.25	18,200	18,550	17,300	725,300	12,910,340,000
10/07/2022	18,200	0.90 ▲	4.95	17,300	18,350	17,500	685,520	12,476,464,000
08/07/2022	18,200	0.90 ▲	4.95	17,300	18,350	17,500	685,520	12,476,464,000
07/07/2022	17,300	0.15 ▲	0.87	17,150	17,550	16,900	467,260	8,083,598,000
06/07/2022	17,150	-0.05 ▼	-0.29	17,200	18,200	16,700	950,900	16,307,935,000
05/07/2022	17,200	0.30 ▲	1.74	16,900	17,850	16,800	885,330	15,227,676,000
04/07/2022	16,900	0.00 ■■	0.00	16,900	17,350	16,800	452,110	7,640,659,000
03/07/2022	16,900	0.80 ▲	4.73	16,100	17,050	15,400	628,700	10,625,030,000
01/07/2022	16,900	0.80 ▲	4.73	16,100	17,050	15,400	628,700	10,625,030,000
30/06/2022	16,100	-1.15 ▼	-7.14	17,250	17,800	16,100	736,110	11,851,371,000
29/06/2022	17,250	0.50 ▲	2.90	16,750	17,650	16,350	635,830	10,968,067,500
28/06/2022	16,750	-0.25 ▼	-1.49	17,000	17,300	16,650	458,170	7,674,347,500
27/06/2022	17,000	1.10 ▲	6.47	15,900	17,000	15,650	826,620	14,052,540,000
24/06/2022	15,900	0.75 ▲	4.72	15,150	16,200	15,150	1,029,120	16,363,008,000
23/06/2022	15,150	0.05 ▲	0.33	15,100	15,250	14,700	423,360	6,413,904,000
22/06/2022	15,100	0.95 ▲	6.29	14,150	15,100	14,350	667,130	10,073,663,000
21/06/2022	14,150	-0.60 ▼	-4.24	14,750	15,150	13,800	1,379,390	19,518,368,500
20/06/2022	14,750	-1.10 ▼	-7.46	15,850	16,100	14,750	1,226,060	18,084,385,000
17/06/2022	15,850	-1.15 ▼	-7.26	17,000	16,800	15,850	1,075,870	17,052,539,500
16/06/2022	17,000	-0.45 ▼	-2.65	17,450	18,150	16,750	656,350	11,157,950,000
15/06/2022	17,450	-1.30 ▼	-7.45	18,750	18,950	17,450	1,161,430	20,266,953,500
14/06/2022	18,750	-1.40 ▼	-7.47	20,150	19,750	18,750	1,238,700	23,225,625,000
13/06/2022	20,150	-1.50 ▼	-7.44	21,650	21,000	20,150	769,900	15,513,485,000
12/06/2022	21,650	-0.65 ▼	-3.00	22,300	22,800	21,650	806,850	17,468,302,500
10/06/2022	21,650	-0.65 ▼	-3.00	22,300	22,800	21,650	806,850	17,468,302,500
09/06/2022	22,300	1.30 ▲	5.83	21,000	22,450	20,950	895,380	19,966,974,000
08/06/2022	21,000	0.55 ▲	2.62	20,450	21,350	20,350	675,830	14,192,430,000
07/06/2022	20,450	-1.05 ▼	-5.13	21,500	21,400	20,000	803,880	16,439,346,000
06/06/2022	21,500	-0.60 ▼	-2.79	22,100	22,400	21,250	461,960	9,932,140,000
05/06/2022	22,500	0.85 ▲	3.78	21,650	22,500	21,500	610	13,725,000
03/06/2022	22,100	0.45 ▲	2.04	21,650	22,500	21,500	727,220	16,071,562,000
02/06/2022	21,650	-0.95 ▼	-4.39	22,600	22,800	21,400	1,178,870	25,522,535,500
01/06/2022	22,600	-0.20 ▼	-0.88	22,800	23,100	22,200	897,550	20,284,630,000
31/05/2022	22,800	-0.25 ▼	-1.10	23,050	23,050	22,600	600,010	13,680,228,000
30/05/2022	23,050	-0.15 ▼	-0.65	23,200	23,600	22,850	822,300	18,954,015,000
29/05/2022	23,200	1.50 ▲	6.47	21,700	23,200	21,700	1,614,920	37,466,144,000
27/05/2022	23,200	1.50 ▲	6.47	21,700	23,200	21,700	1,614,920	37,466,144,000
26/05/2022	21,700	0.50 ▲	2.30	21,200	22,000	21,300	722,950	15,688,015,000
25/05/2022	21,200	1.00 ▲	4.72	20,200	21,350	19,750	994,740	21,088,488,000
24/05/2022	20,200	-0.95 ▼	-4.70	21,150	21,250	19,700	1,159,450	23,420,890,000
23/05/2022	21,150	-0.35 ▼	-1.65	21,500	22,200	20,800	761,560	16,106,994,000
22/05/2022	21,500	0.55 ▲	2.56	20,950	21,750	20,500	657,560	14,137,540,000
20/05/2022	21,500	0.55 ▲	2.56	20,950	21,750	20,500	657,560	14,137,540,000
19/05/2022	20,950	-0.45 ▼	-2.15	21,400	21,450	20,650	394,040	8,255,138,000
18/05/2022	21,400	0.25 ▲	1.17	21,150	22,100	21,350	490,640	10,499,696,000
17/05/2022	21,150	1.35 ▲	6.38	19,800	21,150	18,650	1,253,110	26,503,276,500
16/05/2022	19,800	-1.45 ▼	-7.32	21,250	22,150	19,800	1,066,050	21,107,790,000
13/05/2022	21,250	-1.55 ▼	-7.29	22,800	23,200	21,250	970,080	20,614,200,000
12/05/2022	22,800	-1.70 ▼	-7.46	24,500	24,400	22,800	736,310	16,787,868,000
11/05/2022	24,500	-0.10 ▼	-0.41	24,600	25,250	23,950	594,080	14,554,960,000
10/05/2022	24,600	0.40 ▲	1.63	24,200	24,850	22,750	606,490	14,919,654,000
09/05/2022	24,200	-1.80 ▼	-7.44	26,000	25,900	24,200	697,120	16,870,304,000
29/04/2022	28,300	-0.05 ▼	-0.18	28,350	28,850	28,250	515,940	14,601,102,000
28/04/2022	28,350	-0.55 ▼	-1.94	28,900	29,350	28,350	325,920	9,239,832,000
27/04/2022	28,900	0.50 ▲	1.73	28,400	29,000	27,700	443,020	12,803,278,000
26/04/2022	28,400	0.30 ▲	1.06	28,100	28,400	26,450	734,780	20,867,752,000
25/04/2022	28,100	-2.10 ▼	-7.47	30,200	30,500	28,100	764,730	21,488,913,000
23/04/2022	30,200	0.10 ▲	0.33	30,100	30,800	29,000	572,400	17,286,480,000
22/04/2022	30,200	0.10 ▲	0.33	30,100	30,800	29,000	572,400	17,286,480,000
21/04/2022	30,100	0.00 ■■	0.00	30,100	30,600	28,600	855,820	25,760,182,000
20/04/2022	30,100	-0.20 ▼	-0.66	30,300	31,000	30,000	648,770	19,527,977,000
19/04/2022	30,300	-0.80 ▼	-2.64	31,100	31,900	30,050	486,410	14,738,223,000
18/04/2022	31,100	-2.10 ▼	-6.75	33,200	33,200	31,100	756,110	23,515,021,000
16/04/2022	33,200	0.00 ■■	0.00	33,200	34,450	33,200	582,460	19,337,672,000
15/04/2022	33,200	0.00 ■■	0.00	33,200	34,450	33,200	582,460	19,337,672,000
14/04/2022	33,200	0.10 ▲	0.30	33,100	34,100	33,050	399,750	13,271,700,000
13/04/2022	33,100	0.30 ▲	0.91	32,800	33,500	32,200	433,780	14,358,118,000
12/04/2022	32,800	-0.05 ▼	-0.15	32,850	34,300	32,800	702,090	23,028,552,000
08/04/2022	32,850	-2.45 ▼	-7.46	35,300	35,650	32,850	1,311,680	43,088,688,000
07/04/2022	35,300	-0.65 ▼	-1.84	35,950	36,300	35,200	495,630	17,495,739,000
06/04/2022	35,950	0.30 ▲	0.83	35,650	36,700	35,400	683,220	24,561,759,000
05/04/2022	35,650	0.00 ■■	0.00	35,650	36,150	35,600	427,600	15,243,940,000
04/04/2022	35,650	-0.10 ▼	-0.28	35,750	36,150	35,600	448,730	15,997,224,500
01/04/2022	35,750	0.75 ▲	2.10	35,000	35,900	34,800	612,310	21,890,082,500
31/03/2022	35,000	-1.30 ▼	-3.71	36,300	37,000	34,600	1,301,590	45,555,650,000
30/03/2022	36,300	-1.25 ▼	-3.44	37,550	37,750	36,250	1,104,000	40,075,200,000
29/03/2022	37,550	-0.25 ▼	-0.67	37,800	38,150	37,450	668,800	25,113,440,000
28/03/2022	37,800	-0.05 ▼	-0.13	37,850	38,500	37,300	929,220	35,124,516,000
25/03/2022	37,850	0.30 ▲	0.79	37,550	38,500	37,100	1,057,670	40,032,809,500
24/03/2022	37,550	-0.40 ▼	-1.07	37,950	38,250	37,500	836,060	31,394,053,000
23/03/2022	37,950	-0.85 ▼	-2.24	38,800	39,300	37,950	1,342,190	50,936,110,500
22/03/2022	38,800	0.60 ▲	1.55	38,200	38,850	37,100	1,658,570	64,352,516,000
21/03/2022	38,200	0.35 ▲	0.92	37,850	39,200	38,100	978,480	37,377,936,000
18/03/2022	37,850	1.20 ▲	3.17	36,650	38,100	36,650	1,326,860	50,221,651,000
17/03/2022	36,650	-0.70 ▼	-1.91	37,350	37,900	36,550	1,000,610	36,672,356,500
16/03/2022	37,350	0.15 ▲	0.40	37,200	38,050	37,150	686,200	25,629,570,000
15/03/2022	37,200	-0.80 ▼	-2.15	38,000	38,700	36,700	1,293,390	48,114,108,000
14/03/2022	38,000	-1.65 ▼	-4.34	39,650	40,800	38,000	1,319,450	50,139,100,000
11/03/2022	39,650	-1.30 ▼	-3.28	40,950	41,600	39,200	1,391,660	55,179,319,000
10/03/2022	40,950	-0.50 ▼	-1.22	41,450	42,100	40,650	1,112,460	45,555,237,000
09/03/2022	41,450	1.05 ▲	2.53	40,400	41,950	39,750	1,520,960	63,043,792,000
08/03/2022	40,400	-2.05 ▼	-5.07	42,450	42,400	40,150	1,489,540	60,177,416,000
07/03/2022	42,450	1.65 ▲	3.89	40,800	43,500	41,300	1,552,520	65,904,474,000
06/03/2022	40,800	-1.30 ▼	-3.19	42,100	42,400	40,700	1,576,990	64,341,192,000
04/03/2022	40,800	-1.30 ▼	-3.19	42,100	42,400	40,700	1,576,990	64,341,192,000
03/03/2022	42,100	2.45 ▲	5.82	39,650	42,250	40,000	2,122,500	89,357,250,000
02/03/2022	39,650	0.65 ▲	1.64	39,000	39,900	38,900	1,220,790	48,404,323,500
01/03/2022	39,000	0.65 ▲	1.67	38,350	40,800	38,800	2,237,780	87,273,420,000
28/02/2022	38,350	2.50 ▲	6.52	35,850	38,350	36,000	2,186,590	83,855,726,500
27/02/2022	35,850	0.30 ▲	0.84	35,550	36,300	35,500	522,540	18,733,059,000
25/02/2022	35,850	0.30 ▲	0.84	35,550	36,300	35,500	522,540	18,733,059,000
24/02/2022	35,550	-1.00 ▼	-2.81	36,550	37,100	34,800	886,760	31,524,318,000
23/02/2022	36,550	0.75 ▲	2.05	35,800	36,900	35,750	550,380	20,116,389,000
22/02/2022	35,800	-0.95 ▼	-2.65	36,750	36,450	35,050	905,790	32,427,282,000
21/02/2022	36,750	-0.50 ▼	-1.36	37,250	37,700	36,650	732,020	26,901,735,000
20/02/2022	37,250	0.65 ▲	1.74	36,600	37,700	36,100	981,380	36,556,405,000
18/02/2022	37,250	0.65 ▲	1.74	36,600	37,700	36,100	981,380	36,556,405,000
17/02/2022	36,600	0.15 ▲	0.41	36,450	37,200	36,200	492,100	18,010,860,000
16/02/2022	36,450	0.50 ▲	1.37	35,950	36,450	35,550	580,670	21,165,421,500
15/02/2022	35,950	-0.35 ▼	-0.97	36,300	36,800	34,900	956,880	34,399,836,000
14/02/2022	36,300	-0.80 ▼	-2.20	37,100	38,000	36,300	974,950	35,390,685,000
11/02/2022	37,100	0.70 ▲	1.89	36,400	37,500	35,700	961,960	35,688,716,000
10/02/2022	36,400	-0.05 ▼	-0.14	36,450	37,600	36,150	1,170,540	42,607,656,000
09/02/2022	36,450	2.35 ▲	6.45	34,100	36,450	34,500	854,390	31,142,515,500
08/02/2022	34,100	2.20 ▲	6.45	31,900	34,100	31,550	690,490	23,545,709,000
07/02/2022	31,900	1.55 ▲	4.86	30,350	32,100	30,400	371,460	11,849,574,000
01/02/2022	30,350	0.05 ▲	0.16	30,300	30,950	30,300	291,860	8,857,951,000
31/01/2022	30,350	0.05 ▲	0.16	30,300	30,950	30,300	291,860	8,857,951,000
28/01/2022	30,350	0.05 ▲	0.16	30,300	30,950	30,300	291,860	8,857,951,000
27/01/2022	30,300	-0.60 ▼	-1.98	30,900	31,500	30,000	439,900	13,328,970,000
26/01/2022	30,900	0.10 ▲	0.32	30,800	31,700	30,900	303,860	9,389,274,000
25/01/2022	30,800	0.75 ▲	2.44	30,050	30,900	29,500	461,740	14,221,592,000
24/01/2022	30,050	-2.25 ▼	-7.49	32,300	32,250	30,050	770,270	23,146,613,500
21/01/2022	32,300	-1.10 ▼	-3.41	33,400	33,350	32,300	511,300	16,514,990,000
20/01/2022	33,350	0.35 ▲	1.05	33,000	33,400	31,900	347,000	11,572,450,000
19/01/2022	32,800	-0.35 ▼	-1.07	33,150	33,600	32,750	292,410	9,591,048,000
18/01/2022	32,350	-0.65 ▼	-2.01	33,000	34,000	31,200	620,020	20,057,647,000
17/01/2022	34,050	-1.40 ▼	-4.11	35,450	35,550	34,000	415,190	14,137,219,500
16/01/2022	35,450	-0.65 ▼	-1.83	36,100	36,500	35,300	273,180	9,684,231,000
14/01/2022	35,450	-0.65 ▼	-1.83	36,100	36,500	35,300	273,180	9,684,231,000
13/01/2022	36,100	0.90 ▲	2.49	35,200	36,800	35,200	675,510	24,385,911,000
12/01/2022	35,200	0.60 ▲	1.70	34,600	35,500	34,300	648,850	22,839,520,000
11/01/2022	34,600	-0.75 ▼	-2.17	35,350	35,950	34,600	485,190	16,787,574,000
10/01/2022	35,350	0.00 ■■	0.00	35,350	36,400	35,300	523,790	18,515,976,500
09/01/2022	35,350	-0.45 ▼	-1.27	35,800	36,250	35,200	842,840	29,794,394,000
07/01/2022	35,350	-0.45 ▼	-1.27	35,800	36,250	35,200	842,840	29,794,394,000
06/01/2022	35,800	-1.20 ▼	-3.35	37,000	36,800	35,600	955,720	34,214,776,000
05/01/2022	37,000	-0.50 ▼	-1.35	37,500	38,100	36,950	590,730	21,857,010,000
04/01/2022	37,500	0.10 ▲	0.27	37,400	38,400	37,400	724,290	27,160,875,000
03/01/2022	37,500	-1.90 ▼	-5.07	39,400	39,550	37,500	829,330	31,099,875,000
31/12/2021	37,400	0.50 ▲	1.34	36,900	37,850	36,700	807,120	30,186,288,000
30/12/2021	36,900	-0.25 ▼	-0.68	36,900	37,350	36,600	320,460	11,824,974,000
29/12/2021	36,900	1.00 ▲	2.71	35,900	37,350	35,650	739,400	27,283,860,000
23/12/2021	34,350	-0.50 ▼	-1.46	34,850	35,400	34,100	624,150	21,439,552,500
22/12/2021	34,350	-0.50 ▼	-1.46	34,850	35,400	34,100	624,150	21,439,552,500
21/12/2021	34,850	-0.85 ▼	-2.44	35,700	35,650	34,600	873,180	30,430,323,000
20/12/2021	35,700	-0.40 ▼	-1.12	36,100	36,600	35,600	539,320	19,253,724,000
17/12/2021	36,100	-1.05 ▼	-2.91	37,150	37,100	36,100	699,120	25,238,232,000
16/12/2021	37,150	-0.35 ▼	-0.94	37,500	37,850	36,800	450,080	16,720,472,000
15/12/2021	37,500	-0.10 ▼	-0.27	37,600	38,500	37,500	586,880	22,008,000,000
14/12/2021	37,600	2.45 ▲	6.52	35,150	37,600	35,150	987,670	37,136,392,000
13/12/2021	35,150	0.65 ▲	1.85	34,500	35,400	34,550	466,350	16,392,202,500
12/12/2021	34,500	-0.95 ▼	-2.75	35,450	35,750	34,500	847,900	29,252,550,000
10/12/2021	34,500	-0.95 ▼	-2.75	35,450	35,750	34,500	847,900	29,252,550,000
09/12/2021	35,450	-0.05 ▼	-0.14	35,500	36,050	35,200	389,930	13,823,018,500
08/12/2021	35,500	-0.60 ▼	-1.69	36,100	36,800	35,450	389,020	13,810,210,000
07/12/2021	36,100	1.20 ▲	3.32	34,900	36,450	34,900	670,350	24,199,635,000
06/12/2021	34,900	-2.60 ▼	-7.45	37,500	37,800	34,900	1,240,410	43,290,309,000
04/12/2021	37,500	-1.90 ▼	-5.07	39,400	39,550	37,500	829,330	31,099,875,000
03/12/2021	37,500	-1.90 ▼	-5.07	39,400	39,550	37,500	829,330	31,099,875,000
02/12/2021	39,400	0.10 ▲	0.25	39,300	39,800	39,250	333,750	13,149,750,000
01/12/2021	39,300	-0.25 ▼	-0.64	39,550	40,100	39,200	453,470	17,821,371,000
30/11/2021	39,550	0.65 ▲	1.64	38,900	40,350	38,800	917,490	36,286,729,500
29/11/2021	38,900	-0.85 ▼	-2.19	39,750	39,500	38,850	459,650	17,880,385,000
28/11/2021	39,750	0.75 ▲	1.89	39,000	40,500	39,300	807,390	32,093,752,500
26/11/2021	39,750	0.75 ▲	1.89	39,000	40,500	39,300	807,390	32,093,752,500
25/11/2021	39,000	1.05 ▲	2.69	37,950	39,350	38,000	802,310	31,290,090,000
24/11/2021	37,950	-1.15 ▼	-3.03	39,100	39,150	37,800	951,560	36,111,702,000
23/11/2021	39,100	0.70 ▲	1.79	38,400	39,350	38,500	511,910	20,015,681,000
22/11/2021	38,400	0.90 ▲	2.34	37,500	39,100	37,500	734,300	28,197,120,000
19/11/2021	37,500	-2.40 ▼	-6.40	39,900	39,900	37,150	1,477,340	55,400,250,000
18/11/2021	39,900	-2.60 ▼	-6.52	42,500	42,400	39,900	1,840,360	73,430,364,000
17/11/2021	42,500	-0.60 ▼	-1.41	43,100	43,700	42,500	673,890	28,640,325,000
16/11/2021	43,100	-0.60 ▼	-1.39	43,700	44,400	43,050	509,300	21,950,830,000
15/11/2021	43,700	-1.00 ▼	-2.29	44,700	44,750	43,550	733,140	32,038,218,000
14/11/2021	45,000	1.50 ▲	3.33	43,500	45,050	43,500	68,460	3,080,700,000
12/11/2021	44,700	1.20 ▲	2.68	43,500	45,050	43,500	638,210	28,527,987,000
11/11/2021	43,500	-1.00 ▼	-2.30	44,500	44,400	43,000	1,460,660	63,538,710,000
10/11/2021	44,500	-1.15 ▼	-2.58	45,650	45,650	44,400	1,301,140	57,900,730,000
09/11/2021	45,650	-0.40 ▼	-0.88	46,050	46,500	45,650	646,200	29,499,030,000
08/11/2021	46,050	-0.40 ▼	-0.87	46,450	46,800	45,750	747,760	34,434,348,000
07/11/2021	46,450	0.65 ▲	1.40	45,800	47,000	45,300	802,800	37,290,060,000
05/11/2021	46,450	0.65 ▲	1.40	45,800	47,000	45,300	802,800	37,290,060,000
04/11/2021	44,950	-0.85 ▼	-1.89	45,800	46,200	44,500	1,516,040	68,145,998,000
03/11/2021	44,950	-0.85 ▼	-1.89	45,800	46,200	44,500	1,516,040	68,145,998,000
02/11/2021	45,800	-0.20 ▼	-0.44	46,000	46,950	45,650	1,115,120	51,072,496,000
01/11/2021	46,000	-1.40 ▼	-3.04	47,400	47,600	45,850	1,739,910	80,035,860,000
31/10/2021	47,400	-0.60 ▼	-1.27	48,000	48,400	46,850	1,147,150	54,374,910,000
29/10/2021	47,400	-0.60 ▼	-1.27	48,000	48,400	46,850	1,147,150	54,374,910,000
28/10/2021	48,000	-0.05 ▼	-0.10	48,050	48,600	47,750	686,550	32,954,400,000
27/10/2021	48,050	0.40 ▲	0.83	47,650	48,200	47,450	709,390	34,086,189,500
26/10/2021	47,650	0.65 ▲	1.36	47,000	47,800	46,000	918,220	43,753,183,000
25/10/2021	47,000	-2.00 ▼	-4.26	49,000	49,000	47,000	1,554,270	73,050,690,000
23/10/2021	49,000	-0.40 ▼	-0.82	49,400	49,650	48,800	700,370	34,318,130,000
22/10/2021	49,000	-0.40 ▼	-0.82	49,400	49,650	48,800	700,370	34,318,130,000
21/10/2021	49,400	0.20 ▲	0.40	49,200	49,900	48,900	802,130	39,625,222,000
20/10/2021	49,200	-0.10 ▼	-0.20	49,300	49,550	48,300	1,015,040	49,939,968,000
19/10/2021	49,300	-0.55 ▼	-1.12	49,850	49,900	49,000	968,180	47,731,274,000
18/10/2021	49,850	0.10 ▲	0.20	49,750	51,300	49,600	1,076,880	53,682,468,000
16/10/2021	49,750	1.30 ▲	2.61	48,450	50,300	48,650	1,501,910	74,720,022,500
15/10/2021	49,750	1.30 ▲	2.61	48,450	50,300	48,650	1,501,910	74,720,022,500
14/10/2021	48,450	0.35 ▲	0.72	48,100	48,800	48,000	1,010,400	48,953,880,000
13/10/2021	48,100	-0.25 ▼	-0.52	48,350	48,800	47,850	702,190	33,775,339,000
12/10/2021	48,350	0.50 ▲	1.03	47,850	48,350	47,700	1,047,760	50,659,196,000
11/10/2021	47,850	0.20 ▲	0.42	47,650	48,700	47,500	896,840	42,913,794,000
08/10/2021	47,650	0.05 ▲	0.10	47,600	48,300	47,400	729,940	34,781,641,000
07/10/2021	47,600	-0.75 ▼	-1.58	48,350	48,500	47,500	1,151,570	54,814,732,000
06/10/2021	48,350	0.50 ▲	1.03	47,850	48,750	47,850	749,340	36,230,589,000
05/10/2021	47,850	-0.80 ▼	-1.67	48,650	48,700	47,850	1,016,480	48,638,568,000
04/10/2021	48,650	1.90 ▲	3.91	46,750	48,850	47,150	1,460,600	71,058,190,000
01/10/2021	46,750	0.25 ▲	0.53	46,500	47,300	46,050	944,970	44,177,347,500
30/09/2021	46,500	0.60 ▲	1.29	45,900	47,200	46,050	966,730	44,952,945,000
29/09/2021	45,900	-0.10 ▼	-0.22	46,000	46,500	45,500	748,290	34,346,511,000
28/09/2021	46,000	2.00 ▲	4.35	44,000	46,200	43,550	1,035,250	47,621,500,000
27/09/2021	44,000	-1.40 ▼	-3.18	45,400	46,300	44,000	1,296,070	57,027,080,000
26/09/2021	45,400	-1.10 ▼	-2.42	46,500	46,800	45,000	1,225,270	55,627,258,000
24/09/2021	45,400	-1.10 ▼	-2.42	46,500	46,800	45,000	1,225,270	55,627,258,000
23/09/2021	46,500	-0.10 ▼	-0.22	46,600	47,550	46,000	966,820	44,957,130,000
22/09/2021	46,600	-0.10 ▼	-0.21	46,700	47,100	46,100	684,410	31,893,506,000
21/09/2021	46,700	1.70 ▲	3.64	45,000	46,800	44,000	1,753,930	81,908,531,000
20/09/2021	45,000	-2.00 ▼	-4.44	47,000	47,600	45,000	2,136,300	96,133,500,000
17/09/2021	47,000	0.50 ▲	1.06	47,000	48,300	46,650	1,578,420	74,185,740,000
16/09/2021	47,000	0.25 ▲	0.53	46,750	47,900	46,150	1,288,320	60,551,040,000
15/09/2021	46,750	3.00 ▲	6.42	43,750	46,800	43,350	2,048,480	95,766,440,000
14/09/2021	43,750	-0.05 ▼	-0.11	43,800	44,450	43,650	1,004,220	43,934,625,000
13/09/2021	43,800	-1.10 ▼	-2.51	44,900	45,200	43,650	1,371,950	60,091,410,000
11/09/2021	44,900	0.05 ▲	0.11	44,900	45,450	44,200	1,219,070	54,736,243,000
10/09/2021	44,900	0.05 ▲	0.11	44,900	45,450	44,200	1,219,070	54,736,243,000
09/09/2021	44,900	1.45 ▲	3.23	43,450	45,250	43,550	1,827,810	82,068,669,000
08/09/2021	43,450	1.35 ▲	3.11	42,100	43,800	41,750	1,792,530	77,885,428,500
07/09/2021	42,100	-0.75 ▼	-1.78	42,850	43,700	42,100	1,721,140	72,459,994,000
06/09/2021	42,850	2.75 ▲	6.42	40,050	42,850	40,450	2,199,480	94,247,718,000
05/09/2021	38,600	1.20 ▲	3.11	37,400	37,800	36,400	1,053,010	40,646,186,000
03/09/2021	37,000	-0.40 ▼	-1.08	37,400	37,800	36,400	1,763,540	65,250,980,000
01/09/2021	40,050	0.15 ▲	0.37	39,900	40,400	39,150	1,044,430	41,829,421,500
31/08/2021	39,900	-0.50 ▼	-1.25	39,700	40,500	39,100	1,094,320	43,663,368,000
30/08/2021	39,700	1.45 ▲	3.65	38,250	39,800	38,400	1,078,960	42,834,712,000
27/08/2021	38,250	0.15 ▲	0.39	38,100	38,450	37,300	747,130	28,577,722,500
26/08/2021	38,100	-0.60 ▼	-1.57	38,700	39,000	37,900	871,470	33,203,007,000
25/08/2021	38,700	1.10 ▲	2.84	37,600	38,950	37,450	1,005,560	38,915,172,000
24/08/2021	37,600	0.10 ▲	0.27	37,500	38,050	37,000	676,970	25,454,072,000
23/08/2021	37,500	-1.25 ▼	-3.33	38,750	38,600	37,500	1,086,990	40,762,125,000
20/08/2021	38,750	-1.70 ▼	-4.39	40,450	40,350	37,700	2,252,630	87,289,412,500
19/08/2021	40,450	0.55 ▲	1.36	39,900	40,600	39,950	809,020	32,724,859,000
18/08/2021	39,900	0.10 ▲	0.25	39,800	40,650	39,600	1,177,850	46,996,215,000
17/08/2021	39,800	1.70 ▲	4.27	38,100	39,900	38,350	2,190,210	87,170,358,000
16/08/2021	38,100	0.60 ▲	1.57	37,500	38,350	37,550	840,500	32,023,050,000
13/08/2021	37,500	-0.05 ▼	-0.13	37,550	37,700	36,350	1,318,350	49,438,125,000
12/08/2021	37,550	-0.70 ▼	-1.86	38,250	38,500	37,500	1,026,880	38,559,344,000
11/08/2021	38,250	-0.50 ▼	-1.31	38,750	39,100	38,200	895,160	34,239,870,000
10/08/2021	38,750	-0.05 ▼	-0.13	38,800	39,600	38,500	905,340	35,081,925,000
09/08/2021	38,800	0.80 ▲	2.06	38,000	38,950	37,450	1,085,730	42,126,324,000
06/08/2021	38,000	-0.60 ▼	-1.58	38,600	38,600	38,000	982,320	37,328,160,000
05/08/2021	38,600	1.10 ▲	2.85	37,500	38,600	37,100	1,053,010	40,646,186,000
04/08/2021	37,500	0.50 ▲	1.33	37,000	37,700	36,950	1,020,920	38,284,500,000
03/08/2021	37,000	-0.40 ▼	-1.08	37,400	37,800	36,400	1,763,540	65,250,980,000
02/08/2021	37,400	0.10 ▲	0.27	37,300	38,150	36,800	1,651,190	61,754,506,000
30/07/2021	37,300	0.40 ▲	1.07	36,900	37,600	36,800	962,300	35,893,790,000
29/07/2021	36,900	1.00 ▲	2.71	35,900	37,150	35,900	1,102,970	40,699,593,000
28/07/2021	35,900	0.20 ▲	0.56	35,700	36,300	35,400	1,257,450	45,142,455,000
27/07/2021	35,700	1.30 ▲	3.64	34,400	36,100	34,900	1,395,940	49,835,058,000
26/07/2021	34,400	-0.55 ▼	-1.60	34,950	35,000	33,400	1,213,530	41,745,432,000
23/07/2021	34,950	-1.35 ▼	-3.86	36,300	36,250	34,900	1,350,670	47,205,916,500
21/07/2021	35,800	2.70 ▲	7.54	33,100	36,700	35,500	1,505,270	53,888,666,000
20/07/2021	35,400	2.25 ▲	6.36	33,100	35,400	32,500	1,590,720	56,311,488,000
19/07/2021	33,100	-2.40 ▼	-7.25	35,500	34,600	33,100	1,188,890	39,352,259,000
17/07/2021	35,500	-0.50 ▼	-1.41	36,000	36,400	35,200	964,170	34,228,035,000
16/07/2021	35,500	-0.50 ▼	-1.41	36,000	36,400	35,200	964,170	34,228,035,000
15/07/2021	36,000	1.60 ▲	4.44	34,400	36,000	34,050	982,910	35,384,760,000
14/07/2021	34,400	0.45 ▲	1.31	33,950	35,050	33,400	1,058,660	36,417,904,000
13/07/2021	33,950	0.95 ▲	2.80	33,000	34,100	33,000	1,069,670	36,315,296,500
12/07/2021	33,000	-2.45 ▼	-7.42	35,450	34,850	33,000	1,952,340	64,427,220,000
09/07/2021	35,450	-1.65 ▼	-4.65	37,100	37,600	34,600	1,564,980	55,478,541,000
08/07/2021	37,100	-1.80 ▼	-4.85	38,900	39,200	36,900	1,580,780	58,646,938,000
07/07/2021	38,900	0.20 ▲	0.51	38,700	39,650	37,950	1,305,260	50,774,614,000
06/07/2021	38,700	-2.90 ▼	-7.49	41,600	42,450	38,700	1,469,050	56,852,235,000
05/07/2021	41,600	-0.80 ▼	-1.92	42,400	42,500	41,000	988,260	41,111,616,000
02/07/2021	42,400	-0.20 ▼	-0.47	42,600	43,000	42,300	1,093,420	46,361,008,000
01/07/2021	42,600	0.70 ▲	1.64	41,900	42,800	41,850	1,312,120	55,896,312,000
30/06/2021	41,900	-0.10 ▼	-0.24	42,000	42,550	41,700	871,330	36,508,727,000
29/06/2021	42,000	-0.75 ▼	-1.79	42,750	42,950	41,650	992,170	41,671,140,000
28/06/2021	42,750	1.45 ▲	3.39	41,300	43,350	42,250	1,698,590	72,614,722,500
25/06/2021	41,300	0.80 ▲	1.94	40,500	41,450	39,900	714,240	29,498,112,000
24/06/2021	40,500	-0.65 ▼	-1.60	41,150	41,500	40,300	762,720	30,890,160,000
23/06/2021	41,150	-0.65 ▼	-1.58	41,800	41,800	40,950	614,510	25,287,086,500
22/06/2021	41,800	-0.40 ▼	-0.96	42,200	42,500	41,700	863,760	36,105,168,000
21/06/2021	42,200	0.40 ▲	0.95	43,000	43,400	42,000	1,254,860	52,955,092,000
18/06/2021	43,000	1.20 ▲	2.79	41,800	43,050	41,500	1,930,230	82,999,890,000
17/06/2021	41,800	1.30 ▲	3.11	40,500	42,000	39,600	1,107,610	46,298,098,000
16/06/2021	40,500	-1.35 ▼	-3.33	41,850	41,800	40,000	1,061,380	42,985,890,000
15/06/2021	42,050	1.25 ▲	2.97	40,800	42,400	41,500	545,580	22,941,639,000
14/06/2021	44,900	0.85 ▲	1.89	44,050	45,200	44,500	1,026,820	46,104,218,000
11/06/2021	44,050	0.55 ▲	1.25	43,500	44,500	43,150	955,840	42,104,752,000
10/06/2021	43,500	0.30 ▲	0.69	43,200	44,300	42,800	998,840	43,449,540,000
09/06/2021	43,200	0.95 ▲	2.20	42,250	43,800	41,200	1,319,710	57,011,472,000
08/06/2021	42,250	-3.15 ▼	-7.46	45,400	45,900	42,250	1,464,080	61,857,380,000
07/06/2021	45,400	-0.70 ▼	-1.54	46,100	47,000	44,500	1,144,650	51,967,110,000
04/06/2021	46,100	1.60 ▲	3.47	44,500	46,350	44,500	1,239,970	57,162,617,000
03/06/2021	44,500	1.20 ▲	2.70	43,300	45,000	43,000	1,074,730	47,825,485,000
02/06/2021	43,300	-0.20 ▼	-0.46	43,500	43,900	42,600	1,187,210	51,406,193,000
01/06/2021	43,500	-0.40 ▼	-0.92	43,900	45,300	43,500	1,114,850	48,495,975,000
31/05/2021	43,900	16.05 ▲	36.56	41,250	43,900	41,900	1,238,490	54,369,711,000
28/05/2021	41,250	0.95 ▲	2.30	40,300	41,500	40,300	1,253,530	51,708,112,500
27/05/2021	40,300	0.30 ▲	0.74	40,000	41,400	39,850	1,129,430	45,516,029,000
26/05/2021	40,000	-0.20 ▼	-0.50	40,200	40,800	39,750	1,182,660	47,306,400,000
25/05/2021	40,200	2.20 ▲	5.47	38,000	40,350	37,800	1,979,560	79,578,312,000
24/05/2021	38,000	0.10 ▲	0.26	37,900	38,900	38,000	1,036,560	39,389,280,000
23/05/2021	37,900	-0.15 ▼	-0.40	38,050	38,350	37,450	1,074,290	40,715,591,000
21/05/2021	37,900	-0.15 ▼	-0.40	38,050	38,350	37,450	1,074,290	40,715,591,000
20/05/2021	38,050	-0.65 ▼	-1.71	38,700	38,700	38,050	1,307,930	49,766,736,500
19/05/2021	38,700	0.25 ▲	0.65	38,450	39,400	38,500	1,330,930	51,506,991,000
18/05/2021	38,450	0.95 ▲	2.47	37,500	39,200	38,000	1,527,890	58,747,370,500
17/05/2021	37,500	0.70 ▲	1.87	36,800	37,850	35,800	1,610,850	60,406,875,000
16/05/2021	36,800	-0.60 ▼	-1.63	37,400	38,000	36,550	1,735,810	63,877,808,000
14/05/2021	36,800	-0.60 ▼	-1.63	37,400	38,000	36,550	1,735,810	63,877,808,000
13/05/2021	37,400	-0.70 ▼	-1.87	38,100	39,000	37,400	1,338,100	50,044,940,000
12/05/2021	38,100	0.35 ▲	0.92	37,750	38,150	37,050	1,495,310	56,971,311,000
11/05/2021	37,750	-1.45 ▼	-3.84	39,200	39,600	37,400	2,581,700	97,459,175,000
10/05/2021	39,200	2.50 ▲	6.38	36,700	39,200	36,700	1,411,010	55,311,592,000
07/05/2021	36,700	1.80 ▲	4.90	34,900	37,150	34,550	2,087,560	76,613,452,000
06/05/2021	34,900	1.40 ▲	4.01	33,500	35,400	33,150	1,871,180	65,304,182,000
05/05/2021	33,500	-0.10 ▼	-0.30	33,600	34,500	33,500	1,188,420	39,812,070,000
04/05/2021	33,600	1.85 ▲	5.51	31,750	33,700	31,000	1,880,750	63,193,200,000
03/05/2021	31,000	2.00 ▲	6.45	29,000	31,000	27,000	339,250	10,516,750,000
30/04/2021	31,750	0.45 ▲	1.42	31,300	32,350	31,300	1,286,720	40,853,360,000
29/04/2021	31,750	0.45 ▲	1.42	31,300	32,350	31,300	1,286,720	40,853,360,000
28/04/2021	31,300	-0.10 ▼	-0.32	31,400	31,950	30,850	973,070	30,457,091,000
27/04/2021	31,400	1.20 ▲	3.82	30,200	31,900	30,200	1,092,230	34,296,022,000
26/04/2021	30,200	0.05 ▲	0.17	30,150	31,050	30,100	1,034,780	31,250,356,000
23/04/2021	30,150	0.80 ▲	2.65	29,350	30,200	29,100	929,870	28,035,580,500
22/04/2021	29,350	-2.20 ▼	-7.50	31,550	31,900	29,350	1,087,010	31,903,743,500
21/04/2021	31,550	-1.00 ▼	-3.17	32,550	32,650	31,300	1,411,140	44,521,467,000
20/04/2021	31,550	-1.00 ▼	-3.17	32,550	32,650	31,300	1,411,140	44,521,467,000
19/04/2021	32,550	1.10 ▲	3.38	31,450	32,700	31,350	1,230,740	40,060,587,000
16/04/2021	31,450	-0.10 ▼	-0.32	31,550	31,950	30,500	1,157,500	36,403,375,000
15/04/2021	31,550	1.60 ▲	5.07	29,950	31,850	29,700	1,675,120	52,850,036,000
14/04/2021	29,950	0.65 ▲	2.17	29,300	30,200	28,600	918,890	27,520,755,500
13/04/2021	29,300	-1.00 ▼	-3.41	30,300	30,400	29,300	1,049,340	30,745,662,000
12/04/2021	30,300	1.85 ▲	6.11	30,150	30,450	30,150	873,860	26,477,958,000
09/04/2021	30,150	0.60 ▲	1.99	29,550	30,300	29,500	819,660	24,712,749,000
08/04/2021	29,550	0.30 ▲	1.02	29,250	29,750	29,250	857,690	25,344,739,500
07/04/2021	29,250	0.75 ▲	2.56	28,500	29,500	28,350	719,770	21,053,272,500
06/04/2021	28,500	-0.35 ▼	-1.23	28,850	29,000	28,500	567,420	16,171,470,000
05/04/2021	28,850	-0.05 ▼	-0.17	28,900	29,200	28,600	741,500	21,392,275,000
02/04/2021	28,900	-0.10 ▼	-0.35	29,000	29,400	28,750	872,110	25,203,979,000
01/04/2021	29,000	0.60 ▲	2.07	28,400	29,150	28,700	889,060	25,782,740,000
31/03/2021	28,400	0.55 ▲	1.94	27,850	28,650	27,800	693,600	19,698,240,000
30/03/2021	27,850	0.20 ▲	0.72	27,650	27,900	27,450	529,860	14,756,601,000
29/03/2021	27,650	0.30 ▲	1.08	27,350	27,700	27,300	529,380	14,637,357,000
26/03/2021	27,350	0.05 ▲	0.18	27,300	27,650	26,100	912,430	24,954,960,500
25/03/2021	27,300	0.20 ▲	0.73	27,100	27,750	27,000	857,910	23,420,943,000
24/03/2021	27,100	-1.50 ▼	-5.54	28,600	28,550	27,100	982,640	26,629,544,000
23/03/2021	28,600	-0.15 ▼	-0.52	28,750	29,100	28,250	635,480	18,174,728,000
22/03/2021	28,750	-0.35 ▼	-1.22	29,100	29,350	28,750	532,260	15,302,475,000
19/03/2021	29,100	0.40 ▲	1.37	28,700	29,500	28,600	791,630	23,036,433,000
18/03/2021	28,700	0.30 ▲	1.05	28,400	28,900	28,500	499,760	14,343,112,000
17/03/2021	28,400	0.10 ▲	0.35	28,300	28,700	28,300	597,590	16,971,556,000
16/03/2021	28,300	0.15 ▲	0.53	28,150	28,500	28,000	686,520	19,428,516,000
15/03/2021	28,150	-0.05 ▼	-0.18	28,200	28,550	28,150	596,560	16,793,164,000
12/03/2021	28,200	-0.25 ▼	-0.89	28,450	28,700	28,200	676,800	19,085,760,000
11/03/2021	28,450	0.35 ▲	1.23	28,100	28,600	28,050	736,940	20,965,943,000
10/03/2021	28,100	-0.20 ▼	-0.71	28,300	28,400	27,600	766,370	21,534,997,000
09/03/2021	28,300	-0.55 ▼	-1.94	28,850	28,950	28,300	905,680	25,630,744,000
08/03/2021	28,850	0.90 ▲	3.12	27,950	29,300	27,950	1,101,070	31,765,869,500
05/03/2021	27,950	0.25 ▲	0.89	27,700	28,200	27,300	900,580	25,171,211,000
04/03/2021	27,700	-0.40 ▼	-1.44	28,100	28,900	27,500	1,127,570	31,233,689,000
03/03/2021	28,100	0.20 ▲	0.71	27,900	28,500	27,700	1,101,380	30,948,778,000
02/03/2021	27,900	-0.10 ▼	-0.36	28,000	28,450	27,800	1,127,150	31,447,485,000
01/03/2021	28,000	1.50 ▲	5.36	26,500	28,150	26,900	1,273,030	35,644,840,000
26/02/2021	26,500	0.70 ▲	2.64	25,800	26,650	25,400	1,745,700	46,261,050,000
25/02/2021	25,800	0.25 ▲	0.97	25,550	25,950	25,500	798,270	20,595,366,000
24/02/2021	25,550	-0.15 ▼	-0.59	25,700	26,250	25,450	941,330	24,050,981,500
23/02/2021	25,700	-0.05 ▼	-0.19	25,750	26,150	25,500	830,510	21,344,107,000
22/02/2021	25,750	0.60 ▲	2.33	25,150	26,200	25,250	1,399,500	36,037,125,000
19/02/2021	25,150	0.25 ▲	0.99	24,900	25,500	24,650	807,210	20,301,331,500
18/02/2021	24,900	-0.55 ▼	-2.21	25,450	25,500	24,850	1,113,390	27,723,411,000
17/02/2021	25,450	1.45 ▲	5.70	24,000	25,500	24,550	970,370	24,695,916,500
10/02/2021	24,000	0.50 ▲	2.08	23,500	24,150	23,200	642,470	15,419,280,000
09/02/2021	24,000	0.50 ▲	2.08	23,500	24,150	23,200	642,470	15,419,280,000
08/02/2021	23,500	-0.50 ▼	-2.13	24,000	25,150	22,500	1,255,130	29,495,555,000
05/02/2021	24,000	0.10 ▲	0.42	23,900	24,350	23,750	609,490	14,627,760,000
05/01/2021	24,350	0.65 ▲	2.67	23,700	24,600	23,700	359,720	8,759,182,000
04/01/2021	23,700	1.55 ▲	6.54	22,150	23,700	22,700	1,042,430	24,705,591,000
01/01/2021	22,150	0.40 ▲	1.81	21,750	22,150	21,650	6,328,880	140,184,692,000
31/12/2020	22,150	0.40 ▲	1.81	21,750	22,150	21,650	6,328,880	140,184,692,000
30/12/2020	21,750	-0.20 ▼	-0.92	21,950	21,950	21,700	5,035,220	109,516,035,000
29/12/2020	21,950	-0.30 ▼	-1.37	22,200	22,300	21,900	652,082	14,313,199,900
28/12/2020	22,200	-0.10 ▼	-0.45	22,250	22,750	21,900	837,427	18,590,879,400
27/12/2020	22,250	0.20 ▲	0.90	22,050	22,300	21,650	659,030	14,663,417,500
25/12/2020	22,250	0.20 ▲	0.90	22,050	22,300	21,650	659,030	14,663,417,500
24/12/2020	22,050	-0.30 ▼	-1.36	22,300	22,600	20,900	1,358,981	29,965,531,050
23/12/2020	22,300	0.30 ▲	1.35	22,000	23,000	22,050	731,754	16,318,114,200
22/12/2020	22,000	0.40 ▲	1.82	21,650	22,150	21,400	681,435	14,991,570,000
21/12/2020	21,650	-0.10 ▼	-0.46	21,750	22,200	21,250	1,188,275	25,726,153,750
20/12/2020	21,750	0.60 ▲	2.76	21,150	21,900	21,150	766,908	16,680,249,000
18/12/2020	21,750	0.60 ▲	2.76	21,150	21,900	21,150	766,908	16,680,249,000
17/12/2020	21,150	0.20 ▲	0.95	20,950	21,650	20,700	1,010,474	21,371,525,100
16/12/2020	20,950	0.10 ▲	0.48	20,900	21,100	20,850	884,040	18,520,638,000
15/12/2020	20,900	-0.30 ▼	-1.44	21,200	21,200	20,700	1,316,131	27,507,137,900
14/12/2020	21,200	0.50 ▲	2.36	20,700	21,400	20,800	1,056,287	22,393,284,400
13/12/2020	20,700	0.80 ▲	3.86	19,900	20,850	19,900	1,014,384	20,997,748,800
11/12/2020	20,700	0.80 ▲	3.86	19,900	20,850	19,900	1,014,384	20,997,748,800
10/12/2020	19,900	-0.30 ▼	-1.51	20,150	20,400	19,750	1,533,111	30,508,908,900
09/12/2020	20,150	0.00 ■■	0.00	20,100	20,350	19,850	1,069,632	21,553,084,800
08/12/2020	20,100	0.50 ▲	2.49	19,650	20,350	19,800	1,434,927	28,842,032,700
07/12/2020	19,650	1.30 ▲	6.62	18,400	19,650	18,500	1,959,230	38,498,869,500
04/12/2020	18,400	-0.15 ▼	-0.82	18,550	18,850	18,300	6,519,670	119,961,928,000
03/12/2020	18,550	0.60 ▲	3.23	17,950	18,600	17,950	1,109,594	20,582,968,700
02/12/2020	17,950	-0.40 ▼	-2.23	18,350	18,250	17,850	1,317,340	23,646,253,000
01/12/2020	18,350	0.40 ▲	2.18	18,000	18,550	17,700	1,080,786	19,832,423,100
30/11/2020	18,550	0.05 ▲	0.27	18,500	18,850	18,350	7,381,470	136,926,268,500
27/11/2020	18,550	0.05 ▲	0.27	18,500	18,850	18,350	7,381,470	136,926,268,500
26/11/2020	18,500	0.40 ▲	2.16	18,100	18,500	17,850	7,787,550	144,069,675,000
25/11/2020	18,100	-0.60 ▼	-3.31	18,700	18,900	18,100	8,425,700	152,505,170,000
24/11/2020	18,700	1.00 ▲	5.35	17,700	18,700	17,950	13,418,850	250,932,495,000
23/11/2020	17,700	-0.70 ▼	-3.95	18,400	18,000	17,500	19,176,000	339,415,200,000
20/11/2020	18,400	-0.40 ▼	-2.17	18,800	18,900	18,300	1,590,808	29,270,867,200
19/11/2020	18,800	-0.30 ▼	-1.60	19,050	19,050	18,550	1,499,266	28,186,200,800
18/11/2020	19,050	-0.05 ▼	-0.26	19,100	19,450	18,750	13,267,560	252,747,018,000
17/11/2020	19,100	1.00 ▲	5.24	18,150	19,150	18,200	1,175,431	22,450,732,100
16/11/2020	18,150	0.10 ▲	0.55	18,050	18,300	17,850	1,508,522	27,379,674,300
13/11/2020	18,050	0.30 ▲	1.66	17,800	18,400	17,650	965,501	17,427,293,050
12/11/2020	17,800	0.00 ■■	0.00	17,800	17,950	17,550	668,764	11,903,999,200
11/11/2020	17,800	0.60 ▲	3.37	17,200	17,900	17,200	1,619,224	28,822,187,200
10/11/2020	17,200	-0.40 ▼	-2.33	17,650	18,000	17,150	1,394,060	23,977,832,000
09/11/2020	17,650	0.80 ▲	4.53	16,850	17,700	16,950	1,511,455	26,677,180,750
06/11/2020	16,850	0.70 ▲	4.15	16,200	16,950	16,150	1,520,953	25,628,058,050
05/11/2020	16,200	-0.30 ▼	-1.85	16,450	16,650	16,200	1,007,121	16,315,360,200
04/11/2020	16,450	-0.10 ▼	-0.61	16,500	16,750	16,400	1,046,111	17,208,525,950
03/11/2020	16,500	0.60 ▲	3.64	15,950	16,700	16,050	2,051,478	33,849,387,000
02/11/2020	15,950	0.90 ▲	5.64	15,000	15,950	15,000	1,560,830	24,895,238,500
30/10/2020	15,000	0.20 ▲	1.33	14,800	15,200	14,800	895,269	13,429,035,000
29/10/2020	14,800	-0.10 ▼	-0.68	14,950	15,050	14,600	866,048	12,817,510,400
28/10/2020	14,950	-0.40 ▼	-2.68	15,350	15,300	14,900	1,107,348	16,554,852,600
27/10/2020	15,350	0.10 ▲	0.65	15,250	15,400	15,150	793,100	12,174,085,000
26/10/2020	15,250	-0.20 ▼	-1.31	15,400	15,800	15,250	1,038,487	15,836,926,750
25/10/2020	15,400	0.00 ■■	0.00	15,450	15,700	15,400	1,097,038	16,894,385,200
23/10/2020	15,400	0.00 ■■	0.00	15,450	15,700	15,400	1,097,038	16,894,385,200
22/10/2020	15,450	0.30 ▲	1.94	15,200	15,500	15,150	827,181	12,779,946,450
21/10/2020	15,200	-0.40 ▼	-2.63	15,600	15,800	15,100	924,645	14,054,604,000
20/10/2020	15,600	0.90 ▲	5.77	14,650	15,600	14,600	1,296,411	20,224,011,600
19/10/2020	14,650	-0.40 ▼	-2.73	15,050	15,150	14,500	1,294,875	18,969,918,750
18/10/2020	15,050	0.00 ■■	0.00	15,100	15,350	14,950	1,084,033	16,314,696,650
16/10/2020	15,050	0.00 ■■	0.00	15,100	15,350	14,950	1,084,033	16,314,696,650
15/10/2020	15,100	0.05 ▲	0.33	15,100	15,450	15,050	8,383,990	126,598,249,000
14/10/2020	15,100	-0.30 ▼	-1.99	15,350	15,450	15,000	1,199,659	18,114,850,900
13/10/2020	15,350	-0.50 ▼	-3.26	15,800	15,950	15,250	1,396,797	21,440,833,950
12/10/2020	15,800	0.10 ▲	0.63	15,700	16,100	15,600	1,501,642	23,725,943,600
11/10/2020	15,700	-0.10 ▼	-0.64	15,750	15,900	15,650	552,392	8,672,554,400
09/10/2020	15,700	-0.10 ▼	-0.64	15,750	15,900	15,650	552,392	8,672,554,400
08/10/2020	15,750	-0.10 ▼	-0.63	15,800	16,100	15,650	1,202,526	18,939,784,500
07/10/2020	15,800	0.10 ▲	0.63	15,750	16,400	15,500	1,777,357	28,082,240,600
06/10/2020	15,750	0.30 ▲	1.90	15,450	15,800	15,300	901,571	14,199,743,250
05/10/2020	15,450	0.00 ■■	0.00	15,450	15,850	15,350	1,140,694	17,623,722,300
04/10/2020	15,450	-0.40 ▼	-2.59	15,800	15,900	14,850	2,120,703	32,764,861,350
02/10/2020	15,450	-0.40 ▼	-2.59	15,800	15,900	14,850	2,120,703	32,764,861,350
01/10/2020	15,800	0.20 ▲	1.27	15,650	16,450	15,650	1,097,630	17,342,554,000
30/09/2020	15,650	0.50 ▲	3.19	15,200	15,850	14,850	1,523,889	23,848,862,850
29/09/2020	15,200	-0.90 ▼	-5.92	16,100	16,150	15,200	2,308,525	35,089,580,000
28/09/2020	16,100	0.90 ▲	5.59	15,250	16,250	15,250	1,692,576	27,250,473,600
25/09/2020	15,250	0.30 ▲	1.97	14,950	15,400	14,800	1,361,417	20,761,609,250
24/09/2020	14,950	0.80 ▲	5.35	14,200	15,100	14,000	2,245,997	33,577,655,150
23/09/2020	14,200	0.00 ■■	0.00	14,200	14,400	14,050	975,105	13,846,491,000
22/09/2020	14,200	0.30 ▲	2.11	13,900	14,450	13,750	1,545,337	21,943,785,400
21/09/2020	13,900	-0.30 ▼	-2.16	14,200	14,500	13,900	1,461,867	20,319,951,300
18/09/2020	14,200	0.80 ▲	5.63	13,450	14,200	13,450	1,180,011	16,756,156,200
17/09/2020	13,450	-0.40 ▼	-2.97	13,800	13,900	13,300	1,709,575	22,993,783,750
16/09/2020	13,800	0.80 ▲	5.80	13,000	13,900	12,950	2,059,165	28,416,477,000
15/09/2020	13,000	0.30 ▲	2.31	12,700	13,400	12,900	1,671,052	21,723,676,000
14/09/2020	12,700	0.80 ▲	6.30	11,900	12,700	11,950	2,580,834	32,776,591,800
11/09/2020	11,900	0.10 ▲	0.84	11,850	12,050	11,850	774,824	9,220,405,600
10/09/2020	11,850	-0.20 ▼	-1.69	12,050	12,250	11,850	687,313	8,144,659,050
09/09/2020	12,050	0.40 ▲	3.32	11,650	12,200	11,500	11,379,420	137,122,011,000
08/09/2020	11,650	0.10 ▲	0.86	11,550	11,700	11,450	702,345	8,182,319,250
07/09/2020	11,550	-0.30 ▼	-2.60	11,850	11,900	11,550	969,535	11,198,129,250
04/09/2020	11,850	-0.10 ▼	-0.84	11,950	11,950	11,700	765,720	9,073,782,000
03/09/2020	11,950	0.10 ▲	0.84	11,800	12,200	11,850	1,490,619	17,812,897,050
02/09/2020	11,800	0.50 ▲	4.24	11,300	11,800	11,300	1,490,050	17,582,590,000
01/09/2020	11,800	0.50 ▲	4.24	11,300	11,800	11,300	1,490,050	17,582,590,000
31/08/2020	11,300	-0.10 ▼	-0.88	11,400	11,600	11,250	700,881	7,919,955,300
28/08/2020	11,400	-0.30 ▼	-2.63	11,650	11,750	11,400	885,148	10,090,687,200
27/08/2020	11,650	0.10 ▲	0.86	11,600	11,750	11,500	531,135	6,187,722,750
26/08/2020	11,600	-0.10 ▼	-0.86	11,700	11,750	11,600	725,351	8,414,071,600
25/08/2020	11,700	-0.10 ▼	-0.85	11,800	11,900	11,650	710,538	8,313,294,600
24/08/2020	11,800	0.20 ▲	1.69	11,650	11,950	11,700	887,593	10,473,597,400
21/08/2020	11,650	0.20 ▲	1.72	11,500	11,650	11,450	593,302	6,911,968,300
20/08/2020	11,500	-0.10 ▼	-0.87	11,550	11,650	11,350	1,029,263	11,836,524,500
19/08/2020	11,550	0.00 ■■	0.00	11,600	11,750	11,550	678,291	7,834,261,050
18/08/2020	11,600	0.30 ▲	2.59	11,350	11,800	11,300	1,064,553	12,348,814,800
17/08/2020	11,350	0.20 ▲	1.76	11,200	11,400	11,050	663,330	7,528,795,500
14/08/2020	11,200	-0.20 ▼	-1.79	11,400	11,450	11,100	876,702	9,819,062,400
13/08/2020	11,400	0.20 ▲	1.75	11,250	11,500	11,300	586,452	6,685,552,800
12/08/2020	11,250	-0.20 ▼	-1.78	11,400	11,500	11,100	925,653	10,413,596,250
11/08/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,200	967,458	11,029,021,200
10/08/2020	11,400	0.20 ▲	1.75	11,200	11,600	11,200	1,256,911	14,328,785,400
07/08/2020	11,200	0.50 ▲	4.46	10,700	11,200	10,650	1,375,755	15,408,456,000
06/08/2020	10,700	0.00 ■■	0.00	10,650	10,800	10,450	1,026,009	10,978,296,300
05/08/2020	10,650	0.30 ▲	2.82	10,350	10,900	10,200	1,130,992	12,045,064,800
04/08/2020	10,350	0.20 ▲	1.93	10,150	10,700	10,250	952,319	9,856,501,650
03/08/2020	10,150	0.70 ▲	6.90	9,500	10,150	9,600	1,379,150	13,998,372,500
31/07/2020	9,500	-0.40 ▼	-4.21	9,930	9,990	9,500	873,914	8,302,183,000
30/07/2020	9,930	0.10 ▲	1.01	9,830	10,250	9,850	583,128	5,790,461,040
29/07/2020	9,830	-0.60 ▼	-6.10	10,400	10,100	9,680	1,405,729	13,818,316,070
28/07/2020	10,400	0.70 ▲	6.73	9,720	10,400	9,780	1,510,573	15,709,959,200
27/07/2020	9,720	-0.70 ▼	-7.20	10,450	10,300	9,720	1,373,887	13,354,181,640
26/07/2020	10,450	-0.60 ▼	-5.74	11,000	10,950	10,250	1,817,028	18,987,942,600
24/07/2020	10,450	-0.60 ▼	-5.74	11,000	10,950	10,250	1,817,028	18,987,942,600
23/07/2020	11,000	-0.20 ▼	-1.82	11,200	11,250	10,850	788,740	8,676,140,000
22/07/2020	11,200	-0.20 ▼	-1.79	11,350	11,450	11,200	355,530	3,981,936,000
21/07/2020	11,350	0.20 ▲	1.76	11,200	11,450	11,000	785,970	8,920,759,500
20/07/2020	11,200	-0.40 ▼	-3.57	11,550	11,700	11,100	1,065,545	11,934,104,000
19/07/2020	11,550	0.10 ▲	0.87	11,500	11,800	11,450	620,629	7,168,264,950
17/07/2020	11,550	0.10 ▲	0.87	11,500	11,800	11,450	620,629	7,168,264,950
16/07/2020	11,500	-0.20 ▼	-1.74	11,700	11,750	11,400	1,041,574	11,978,101,000
15/07/2020	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	577,218	6,753,450,600
14/07/2020	11,800	0.00 ■■	0.00	11,850	11,900	11,750	428,500	5,056,300,000
13/07/2020	11,850	0.10 ▲	0.84	11,750	12,000	11,750	871,640	10,328,934,000
12/07/2020	11,750	0.10 ▲	0.85	11,700	12,000	11,550	664,773	7,811,082,750
10/07/2020	11,750	0.10 ▲	0.85	11,700	12,000	11,550	664,773	7,811,082,750
09/07/2020	11,700	0.10 ▲	0.85	11,600	11,850	11,600	579,531	6,780,512,700
08/07/2020	11,600	-0.20 ▼	-1.72	11,800	11,900	11,450	1,043,434	12,103,834,400
07/07/2020	11,800	-0.10 ▼	-0.85	11,900	12,200	11,800	1,402,822	16,553,299,600
06/07/2020	11,900	0.10 ▲	0.84	11,850	12,100	11,850	600,769	7,149,151,100
05/07/2020	11,850	0.10 ▲	0.84	11,750	12,200	11,700	969,068	11,483,455,800
03/07/2020	11,850	0.10 ▲	0.84	11,750	12,200	11,700	969,068	11,483,455,800
02/07/2020	11,750	-0.30 ▼	-2.55	12,000	12,150	11,700	764,855	8,987,046,250
01/07/2020	12,000	0.60 ▲	5.00	11,450	12,000	11,300	827,779	9,933,348,000
30/06/2020	11,450	-0.40 ▼	-3.49	11,800	12,000	11,000	2,042,266	23,383,945,700
29/06/2020	11,800	-0.40 ▼	-3.39	12,250	12,300	11,600	1,287,500	15,192,500,000
28/06/2020	12,250	-0.05 ▼	-0.41	12,300	12,750	12,200	8,277,360	101,397,660,000
26/06/2020	12,250	-0.05 ▼	-0.41	12,300	12,750	12,200	8,277,360	101,397,660,000
25/06/2020	12,300	0.60 ▲	4.88	11,700	12,500	11,400	1,873,303	23,041,626,900
24/06/2020	11,700	-0.20 ▼	-1.71	11,900	12,150	11,600	1,563,797	18,296,424,900
23/06/2020	11,900	-0.20 ▼	-1.68	12,100	12,450	11,700	1,209,028	14,387,433,200
22/06/2020	12,100	0.20 ▲	1.65	11,900	12,300	11,950	1,127,110	13,638,031,000
19/06/2020	11,900	0.60 ▲	5.04	11,350	11,950	11,350	1,061,811	12,635,550,900
18/06/2020	11,350	-0.20 ▼	-1.76	11,500	11,700	11,300	700,357	7,949,051,950
17/06/2020	11,500	0.55 ▲	4.78	10,950	11,700	10,750	16,463,500	189,330,250,000
16/06/2020	10,950	0.30 ▲	2.74	10,650	11,100	10,750	801,622	8,777,760,900
15/06/2020	10,650	-0.40 ▼	-3.76	11,000	11,450	10,550	1,351,169	14,389,949,850
14/06/2020	11,000	0.70 ▲	6.36	10,300	11,000	9,800	1,967,894	21,646,834,000
12/06/2020	11,000	0.70 ▲	6.36	10,300	11,000	9,800	1,967,894	21,646,834,000
11/06/2020	10,300	-0.80 ▼	-7.77	11,050	11,450	10,300	2,150,316	22,148,254,800
10/06/2020	11,050	-0.30 ▼	-2.71	11,300	11,350	10,750	1,638,604	18,106,574,200
09/06/2020	11,350	0.00 ■■	0.00	11,300	11,900	11,200	1,313,523	14,908,486,050
08/06/2020	11,300	0.70 ▲	6.19	10,600	11,300	10,850	1,506,189	17,019,935,700
06/06/2020	10,600	0.70 ▲	6.60	9,920	10,600	9,840	1,650,430	17,494,558,000
05/06/2020	10,600	0.70 ▲	6.60	9,920	10,600	9,840	1,650,430	17,494,558,000
04/06/2020	9,920	0.00 ■■	0.00	9,940	10,150	9,910	923,916	9,165,246,720
03/06/2020	9,940	0.10 ▲	1.01	9,800	9,990	9,620	1,007,664	10,016,180,160
02/06/2020	9,800	-0.30 ▼	-3.06	10,100	9,990	9,800	1,355,284	13,281,783,200
01/06/2020	10,100	0.10 ▲	0.99	9,970	10,500	9,750	1,786,168	18,040,296,800
31/05/2020	9,970	-0.20 ▼	-2.01	10,150	10,200	9,720	1,750,697	17,454,449,090
29/05/2020	9,970	-0.20 ▼	-2.01	10,150	10,200	9,720	1,750,697	17,454,449,090
28/05/2020	10,150	0.10 ▲	0.99	10,050	10,400	10,100	895,813	9,092,501,950
27/05/2020	10,050	0.20 ▲	1.99	9,890	10,400	9,920	1,638,724	16,469,176,200
26/05/2020	9,890	0.10 ▲	1.01	9,790	9,890	9,760	1,026,266	10,149,770,740
25/05/2020	9,790	0.10 ▲	1.02	9,700	9,880	9,600	714,613	6,996,061,270
24/05/2020	9,700	0.40 ▲	4.12	9,270	9,750	9,100	1,041,391	10,101,492,700
22/05/2020	9,700	0.40 ▲	4.12	9,270	9,750	9,100	1,041,391	10,101,492,700
21/05/2020	9,270	-0.30 ▼	-3.24	9,530	9,590	9,210	1,414,224	13,109,856,480
20/05/2020	9,530	-0.20 ▼	-2.10	9,700	9,860	9,500	1,019,043	9,711,479,790
19/05/2020	9,700	0.20 ▲	2.06	9,460	10,050	9,600	1,009,970	9,796,709,000
18/05/2020	9,460	0.60 ▲	6.34	8,850	9,460	8,890	1,197,836	11,331,528,560
17/05/2020	8,850	-0.20 ▼	-2.26	9,060	9,140	8,770	974,718	8,626,254,300
15/05/2020	8,850	-0.20 ▼	-2.26	9,060	9,140	8,770	974,718	8,626,254,300
14/05/2020	9,060	0.00 ■■	0.00	9,030	9,300	8,910	1,023,988	9,277,331,280
13/05/2020	9,030	0.60 ▲	6.64	8,440	9,030	8,800	1,212,385	10,947,836,550
12/05/2020	8,440	0.60 ▲	7.11	7,890	8,440	7,770	1,391,682	11,745,796,080
11/05/2020	7,890	0.10 ▲	1.27	7,810	8,150	7,810	841,564	6,639,939,960
10/05/2020	7,810	-0.10 ▼	-1.28	7,930	8,110	7,810	812,406	6,344,890,860
08/05/2020	7,810	-0.10 ▼	-1.28	7,930	8,110	7,810	812,406	6,344,890,860
07/05/2020	7,930	-0.20 ▼	-2.52	8,120	8,260	7,860	936,652	7,427,650,360
06/05/2020	8,120	0.40 ▲	4.93	7,700	8,150	7,700	990,886	8,045,994,320
05/05/2020	7,700	0.20 ▲	2.60	7,550	7,810	7,600	455,792	3,509,598,400
04/05/2020	7,550	0.20 ▲	2.65	7,350	7,850	7,270	907,709	6,853,202,950
01/05/2020	7,350	0.00 ■■	0.00	7,350	7,400	7,220	634,387	4,662,744,450
30/04/2020	7,350	0.00 ■■	0.00	7,350	7,400	7,220	634,387	4,662,744,450
29/04/2020	7,350	0.00 ■■	0.00	7,350	7,400	7,220	634,387	4,662,744,450
28/04/2020	7,350	-0.10 ▼	-1.36	7,400	7,500	7,310	569,442	4,185,398,700
27/04/2020	7,400	0.10 ▲	1.35	7,260	7,700	7,200	772,089	5,713,458,600
26/04/2020	7,260	0.50 ▲	6.89	6,790	7,260	7,050	2,108,949	15,310,969,740
24/04/2020	7,260	0.50 ▲	6.89	6,790	7,260	7,050	2,108,949	15,310,969,740
23/04/2020	6,790	0.10 ▲	1.47	6,670	6,790	6,790	177,773	1,207,078,670
22/04/2020	6,670	0.40 ▲	6.00	6,240	6,670	6,100	588,125	3,922,793,750
21/04/2020	6,240	-0.50 ▼	-8.01	6,700	6,610	6,240	1,214,940	7,581,225,600
20/04/2020	6,700	-0.10 ▼	-1.49	6,780	7,020	6,660	706,495	4,733,516,500
19/04/2020	6,780	0.30 ▲	4.42	6,500	6,780	6,400	685,138	4,645,235,640
17/04/2020	6,780	0.30 ▲	4.42	6,500	6,780	6,400	685,138	4,645,235,640
16/04/2020	6,500	0.00 ■■	0.00	6,460	6,780	6,400	555,909	3,613,408,500
15/04/2020	6,460	0.40 ▲	6.19	6,040	6,460	6,200	746,882	4,824,857,720
14/04/2020	6,040	0.40 ▲	6.62	5,650	6,040	5,750	1,039,641	6,279,431,640
13/04/2020	5,650	0.10 ▲	1.77	5,600	5,850	5,550	456,301	2,578,100,650
12/04/2020	5,600	0.00 ■■	0.00	5,600	5,760	5,520	418,473	2,343,448,800
10/04/2020	5,600	0.00 ■■	0.00	5,600	5,760	5,520	418,473	2,343,448,800
09/04/2020	5,600	-0.10 ▼	-1.79	5,700	5,870	5,590	543,436	3,043,241,600
08/04/2020	5,700	0.10 ▲	1.75	5,570	5,700	5,360	402,251	2,292,830,700
07/04/2020	5,570	0.00 ■■	0.00	5,560	5,600	5,360	370,683	2,064,704,310
06/04/2020	5,560	0.40 ▲	7.19	5,200	5,560	5,260	643,949	3,580,356,440
03/04/2020	5,200	0.30 ▲	5.77	4,860	5,200	4,900	510,202	2,653,050,400
02/04/2020	4,860	0.30 ▲	6.17	4,550	4,860	4,500	400,150	1,944,729,000
01/04/2020	4,860	0.30 ▲	6.17	4,550	4,860	4,500	400,150	1,944,729,000
31/03/2020	4,550	-0.10 ▼	-2.20	4,650	4,840	4,360	455,741	2,073,621,550
30/03/2020	4,650	-0.40 ▼	-8.60	5,000	4,800	4,650	474,412	2,206,015,800
29/03/2020	5,000	0.10 ▲	2.00	4,900	5,200	4,800	322,264	1,611,320,000
27/03/2020	5,000	0.10 ▲	2.00	4,900	5,200	4,800	322,264	1,611,320,000
26/03/2020	4,900	-0.30 ▼	-6.12	5,230	5,200	4,900	329,276	1,613,452,400
25/03/2020	5,230	0.20 ▲	3.82	5,070	5,300	5,130	272,023	1,422,680,290
24/03/2020	5,070	-0.40 ▼	-7.89	5,420	5,400	5,060	501,771	2,543,978,970
23/03/2020	5,420	-0.40 ▼	-7.38	5,820	5,580	5,420	358,617	1,943,704,140
22/03/2020	5,820	-0.10 ▼	-1.72	5,940	6,050	5,780	253,424	1,474,927,680
20/03/2020	5,820	-0.10 ▼	-1.72	5,940	6,050	5,780	253,424	1,474,927,680
19/03/2020	5,940	-0.20 ▼	-3.37	6,160	6,080	5,800	309,418	1,837,942,920
18/03/2020	6,160	0.00 ■■	0.00	6,190	6,330	6,110	342,324	2,108,715,840
17/03/2020	6,190	0.20 ▲	3.23	6,000	6,190	5,810	198,946	1,231,475,740
16/03/2020	6,000	0.10 ▲	1.67	5,900	6,300	5,830	4,312,470	25,874,820,000
14/03/2020	5,900	-0.20 ▼	-3.39	6,100	6,100	5,680	6,260,180	36,935,062,000
13/03/2020	5,900	-0.20 ▼	-3.39	6,100	6,100	5,680	6,260,180	36,935,062,000
12/03/2020	6,100	-0.45 ▼	-7.38	6,550	6,400	6,100	8,037,500	49,028,750,000
11/03/2020	6,550	-0.48 ▼	-7.33	7,030	7,140	6,540	5,312,990	34,800,084,500
10/03/2020	7,030	0.00 ■■	0.00	7,070	7,170	6,680	411,198	2,890,721,940
09/03/2020	7,070	-0.50 ▼	-7.07	7,600	7,300	7,070	434,663	3,073,067,410
07/03/2020	7,600	-0.10 ▼	-1.32	7,700	7,690	7,600	197,518	1,501,136,800
06/03/2020	7,600	-0.10 ▼	-1.32	7,700	7,690	7,600	197,518	1,501,136,800
05/03/2020	7,700	0.00 ■■	0.00	7,700	7,840	7,700	199,460	1,535,842,000
04/03/2020	7,700	0.10 ▲	1.30	7,590	7,750	7,570	267,452	2,059,380,400
03/03/2020	7,590	0.00 ■■	0.00	7,590	7,760	7,590	327,420	2,485,117,800
02/03/2020	7,590	0.00 ■■	0.00	7,600	7,700	7,530	151,416	1,149,247,440
28/02/2020	7,600	-0.20 ▼	-2.63	7,800	7,720	7,550	499,649	3,797,332,400
27/02/2020	7,800	0.00 ■■	0.00	7,750	7,840	7,720	236,234	1,842,625,200
26/02/2020	7,750	-0.10 ▼	-1.29	7,880	7,840	7,680	221,190	1,714,222,500
25/02/2020	7,880	0.10 ▲	1.27	7,770	7,900	7,590	374,384	2,950,145,920
24/02/2020	7,770	-0.40 ▼	-5.15	8,170	8,100	7,770	716,634	5,568,246,180
21/02/2020	8,170	-0.20 ▼	-2.45	8,340	8,450	8,150	305,549	2,496,335,330
20/02/2020	8,340	0.30 ▲	3.60	8,060	8,340	8,060	665,534	5,550,553,560
19/02/2020	8,060	-0.10 ▼	-1.24	8,140	8,170	8,060	242,763	1,956,669,780
18/02/2020	8,140	0.00 ■■	0.00	8,130	8,230	8,070	479,303	3,901,526,420
17/02/2020	8,130	0.10 ▲	1.23	8,060	8,200	8,070	295,058	2,398,821,540
15/02/2020	8,060	0.20 ▲	2.48	7,880	8,060	7,850	393,262	3,169,691,720
14/02/2020	8,060	0.20 ▲	2.48	7,880	8,060	7,850	393,262	3,169,691,720
13/02/2020	7,880	0.00 ■■	0.00	7,880	7,890	7,710	525,260	4,139,048,800
12/02/2020	7,880	0.00 ■■	0.00	7,840	8,010	7,850	524,253	4,131,113,640
11/02/2020	7,840	-0.20 ▼	-2.55	8,020	8,150	7,840	692,417	5,428,549,280
10/02/2020	8,020	-0.10 ▼	-1.25	8,120	8,170	7,920	363,702	2,916,890,040
09/02/2020	8,120	-0.10 ▼	-1.23	8,260	8,340	8,080	429,232	3,485,363,840
07/02/2020	8,120	-0.10 ▼	-1.23	8,260	8,340	8,080	429,232	3,485,363,840
06/02/2020	8,260	0.20 ▲	2.42	8,030	8,320	8,010	442,810	3,657,610,600
05/02/2020	8,030	0.10 ▲	1.25	7,950	8,080	7,970	303,968	2,440,863,040
04/02/2020	7,950	-0.30 ▼	-3.77	8,230	8,300	7,930	539,532	4,289,279,400
03/02/2020	8,230	0.10 ▲	1.22	8,150	8,300	7,620	887,515	7,304,248,450
02/02/2020	8,150	-0.50 ▼	-6.13	8,660	8,720	8,150	859,082	7,001,518,300
31/01/2020	8,150	-0.50 ▼	-6.13	8,660	8,720	8,150	859,082	7,001,518,300
30/01/2020	8,660	-0.30 ▼	-3.46	8,980	8,880	8,550	830,844	7,195,109,040
29/01/2020	8,980	0.40 ▲	4.45	8,550	9,090	8,500	890,857	7,999,895,860
28/01/2020	8,980	0.40 ▲	4.45	8,550	9,090	8,500	890,857	7,999,895,860
27/01/2020	8,980	0.40 ▲	4.45	8,550	9,090	8,500	890,857	7,999,895,860
26/01/2020	8,980	0.40 ▲	4.45	8,550	9,090	8,500	890,857	7,999,895,860
24/01/2020	8,980	0.40 ▲	4.45	8,550	9,090	8,500	890,857	7,999,895,860
23/01/2020	8,980	0.40 ▲	4.45	8,550	9,090	8,500	890,857	7,999,895,860
22/01/2020	8,980	0.40 ▲	4.45	8,550	9,090	8,500	890,857	7,999,895,860
21/01/2020	8,550	0.25 ▲	2.92	8,300	8,590	8,330	4,006,910	34,259,080,500
20/01/2020	8,300	-0.14 ▼	-1.69	8,440	8,420	8,220	5,054,860	41,955,338,000
17/01/2020	8,440	-0.08 ▼	-0.95	8,520	8,620	8,300	4,436,910	37,447,520,400
16/01/2020	8,520	0.07 ▲	0.82	8,450	8,600	8,450	4,634,950	39,489,774,000
15/01/2020	8,450	0.35 ▲	4.14	8,100	8,500	8,170	9,107,900	76,961,755,000
14/01/2020	7,940	0.01 ▲	0.13	7,940	7,990	7,840	1,383,770	10,987,133,800
13/01/2020	7,940	-0.10 ▼	-1.26	8,090	8,240	7,920	426,656	3,387,648,640
10/01/2020	8,090	0.00 ■■	0.00	8,090	8,250	8,090	363,238	2,938,595,420
09/01/2020	8,090	0.20 ▲	2.47	7,870	8,250	7,960	481,978	3,899,202,020
08/01/2020	7,870	-0.10 ▼	-1.27	7,930	7,950	7,750	364,468	2,868,363,160
07/01/2020	7,930	-0.10 ▼	-1.26	8,020	8,120	7,920	230,943	1,831,377,990
06/01/2020	8,020	0.00 ■■	0.00	7,980	8,150	7,890	475,710	3,815,194,200
03/01/2020	7,980	-0.20 ▼	-2.51	8,190	8,210	7,960	303,145	2,419,097,100
02/01/2020	8,190	0.40 ▲	4.88	7,810	8,190	7,750	328,318	2,688,924,420
31/12/2019	7,810	-0.10 ▼	-1.28	7,950	8,050	7,670	273,742	2,137,925,020
30/12/2019	7,950	0.10 ▲	1.26	7,860	8,100	7,850	125,296	996,103,200
28/12/2019	7,860	0.00 ■■	0.00	7,900	7,960	7,780	357,244	2,807,937,840
27/12/2019	7,860	0.00 ■■	0.00	7,900	7,960	7,780	357,244	2,807,937,840
26/12/2019	7,900	-0.20 ▼	-2.53	8,100	8,190	7,900	363,732	2,873,482,800
25/12/2019	8,100	-0.10 ▼	-1.23	8,160	8,230	8,100	210,440	1,704,564,000
24/12/2019	8,160	0.00 ■■	0.00	8,160	8,270	8,150	187,223	1,527,739,680
23/12/2019	8,160	-0.20 ▼	-2.45	8,360	8,400	8,160	300,113	2,448,922,080
21/12/2019	8,360	0.23 ▲	2.75	8,130	8,390	8,150	2,980,680	24,918,484,800
20/12/2019	8,360	0.23 ▲	2.75	8,130	8,390	8,150	2,980,680	24,918,484,800
19/12/2019	8,130	0.10 ▲	1.23	8,070	8,170	8,070	162,049	1,317,458,370
18/12/2019	8,070	0.00 ■■	0.00	8,090	8,160	8,040	253,954	2,049,408,780
17/12/2019	8,090	-0.30 ▼	-3.71	8,420	8,450	8,010	1,094,012	8,850,557,080
16/12/2019	8,420	0.00 ■■	0.00	8,380	8,450	8,330	223,933	1,885,515,860
14/12/2019	8,380	-0.10 ▼	-1.19	8,460	8,600	8,380	403,348	3,380,056,240
13/12/2019	8,380	-0.10 ▼	-1.19	8,460	8,600	8,380	403,348	3,380,056,240
12/12/2019	8,460	0.10 ▲	1.18	8,320	8,460	8,300	382,955	3,239,799,300
11/12/2019	8,320	-0.10 ▼	-1.20	8,390	8,490	8,240	406,965	3,385,948,800
10/12/2019	8,390	0.00 ■■	0.00	8,400	8,470	8,290	439,254	3,685,341,060
09/12/2019	8,400	0.40 ▲	4.76	8,030	8,430	8,030	788,190	6,620,796,000
07/12/2019	8,030	0.00 ■■	0.00	7,990	8,110	7,960	337,394	2,709,273,820
06/12/2019	8,030	0.00 ■■	0.00	7,990	8,110	7,960	337,394	2,709,273,820
05/12/2019	7,990	-0.10 ▼	-1.25	8,100	8,150	7,850	463,299	3,701,759,010
04/12/2019	8,100	0.10 ▲	1.23	8,010	8,180	7,970	372,230	3,015,063,000
03/12/2019	8,010	0.20 ▲	2.50	7,850	8,150	7,790	636,548	5,098,749,480
02/12/2019	7,850	0.10 ▲	1.27	7,780	7,990	7,780	388,461	3,049,418,850
29/11/2019	7,780	0.20 ▲	2.57	7,630	7,780	7,610	258,434	2,010,616,520
28/11/2019	7,630	-0.10 ▼	-1.31	7,760	7,850	7,550	373,019	2,846,134,970
27/11/2019	7,760	0.20 ▲	2.58	7,580	7,850	7,600	265,867	2,063,127,920
26/11/2019	7,580	0.10 ▲	1.32	7,510	7,660	7,550	376,344	2,852,687,520
25/11/2019	7,510	-0.10 ▼	-1.33	7,610	7,760	7,460	472,883	3,551,351,330
23/11/2019	7,610	-0.60 ▼	-7.88	8,180	8,240	7,610	1,013,585	7,713,381,850
22/11/2019	7,610	-0.60 ▼	-7.88	8,180	8,240	7,610	1,013,585	7,713,381,850
21/11/2019	8,180	0.10 ▲	1.22	8,100	8,290	8,040	384,529	3,145,447,220
20/11/2019	8,100	-0.10 ▼	-1.23	8,150	8,200	8,050	391,656	3,172,413,600
19/11/2019	8,150	0.30 ▲	3.68	7,900	8,240	8,010	599,742	4,887,897,300
18/11/2019	7,900	0.20 ▲	2.53	7,750	7,910	7,780	382,785	3,024,001,500
15/11/2019	7,750	-0.10 ▼	-1.29	7,840	7,930	7,700	392,078	3,038,604,500
14/11/2019	7,840	0.00 ■■	0.00	7,800	8,080	7,750	520,568	4,081,253,120
13/11/2019	7,800	-0.10 ▼	-1.28	7,880	8,040	7,750	609,237	4,752,048,600
12/11/2019	7,880	0.50 ▲	6.35	7,370	7,880	7,360	1,044,609	8,231,518,920
11/11/2019	7,370	0.00 ■■	0.00	7,370	7,470	7,300	238,870	1,760,471,900
09/11/2019	7,370	0.00 ■■	0.00	7,400	7,470	7,370	267,904	1,974,452,480
08/11/2019	7,370	0.00 ■■	0.00	7,400	7,470	7,370	267,904	1,974,452,480
07/11/2019	7,400	0.10 ▲	1.35	7,350	7,470	7,360	347,174	2,569,087,600
06/11/2019	7,350	0.20 ▲	2.72	7,150	7,470	7,150	576,352	4,236,187,200
05/11/2019	7,150	0.00 ■■	0.00	7,120	7,240	7,090	332,138	2,374,786,700
04/11/2019	7,200	0.00 ■■	0.00	7,150	7,290	7,150	149,583	1,076,997,600
01/11/2019	7,200	0.00 ■■	0.00	7,150	7,290	7,150	149,583	1,076,997,600
31/10/2019	7,150	0.00 ■■	0.00	7,140	7,530	7,150	628,710	4,495,276,500
30/10/2019	7,140	0.00 ■■	0.00	7,100	7,240	7,050	243,928	1,741,645,920
29/10/2019	7,100	-0.20 ▼	-2.82	7,250	7,290	7,100	245,612	1,743,845,200
28/10/2019	7,250	0.00 ■■	0.00	7,200	7,400	7,240	396,287	2,873,080,750
26/10/2019	7,200	0.00 ■■	0.00	7,160	7,280	7,160	356,003	2,563,221,600
25/10/2019	7,200	0.00 ■■	0.00	7,160	7,280	7,160	356,003	2,563,221,600
24/10/2019	7,160	0.10 ▲	1.40	7,050	7,220	7,100	194,969	1,395,978,040
23/10/2019	7,050	-0.10 ▼	-1.42	7,190	7,420	7,050	420,465	2,964,278,250
22/10/2019	7,190	0.50 ▲	6.95	6,720	7,190	6,700	357,727	2,572,057,130
21/10/2019	6,720	-0.20 ▼	-2.98	6,910	6,910	6,690	354,248	2,380,546,560
18/10/2019	6,910	-0.30 ▼	-4.34	7,170	7,170	6,910	268,942	1,858,389,220
17/10/2019	7,170	0.10 ▲	1.39	7,100	7,190	7,070	164,019	1,176,016,230
16/10/2019	7,100	-0.10 ▼	-1.41	7,160	7,240	7,000	485,675	3,448,292,500
15/10/2019	7,160	-0.20 ▼	-2.79	7,320	7,320	7,160	306,670	2,195,757,200
14/10/2019	7,320	-0.10 ▼	-1.37	7,410	7,500	7,320	244,287	1,788,180,840
11/10/2019	7,410	0.00 ■■	0.00	7,380	7,540	7,400	351,476	2,604,437,160
10/10/2019	7,380	0.20 ▲	2.71	7,200	7,380	7,210	315,166	2,325,925,080
09/10/2019	7,200	0.00 ■■	0.00	7,160	7,350	7,160	304,595	2,193,084,000
08/10/2019	7,160	-0.10 ▼	-1.40	7,260	7,280	7,150	221,216	1,583,906,560
07/10/2019	7,260	-0.10 ▼	-1.38	7,360	7,390	7,200	243,594	1,768,492,440
04/10/2019	7,360	0.30 ▲	4.08	7,090	7,400	7,110	567,835	4,179,265,600
03/10/2019	7,090	0.10 ▲	1.41	7,000	7,090	6,860	340,442	2,413,733,780
02/10/2019	7,000	0.10 ▲	1.43	6,860	7,100	6,900	461,802	3,232,614,000
01/10/2019	6,860	0.20 ▲	2.92	6,700	6,880	6,690	301,423	2,067,761,780
30/09/2019	6,700	0.20 ▲	2.99	6,540	6,730	6,530	373,290	2,501,043,000
27/09/2019	6,540	0.10 ▲	1.53	6,470	6,590	6,470	171,600	1,122,264,000
26/09/2019	6,470	0.00 ■■	0.00	6,480	6,540	6,470	115,024	744,205,280
25/09/2019	6,480	-0.10 ▼	-1.54	6,550	6,580	6,480	121,759	788,998,320
24/09/2019	6,550	0.00 ■■	0.00	6,550	6,600	6,520	59,885	392,246,750
23/09/2019	6,550	-0.10 ▼	-1.53	6,620	6,680	6,550	155,135	1,016,134,250
20/09/2019	6,620	0.10 ▲	1.51	6,490	6,750	6,490	392,221	2,596,503,020
19/09/2019	6,490	0.00 ■■	0.00	6,520	6,590	6,480	90,672	588,461,280
18/09/2019	6,520	0.00 ■■	0.00	6,510	6,610	6,490	140,099	913,445,480
17/09/2019	6,510	0.10 ▲	1.54	6,420	6,580	6,420	153,753	1,000,932,030
16/09/2019	6,420	-0.10 ▼	-1.56	6,510	6,550	6,420	178,379	1,145,193,180
13/09/2019	6,510	-0.10 ▼	-1.54	6,600	6,610	6,500	121,034	787,931,340
12/09/2019	6,600	0.00 ■■	0.00	6,640	6,680	6,560	119,154	786,416,400
11/09/2019	6,640	0.10 ▲	1.51	6,490	6,640	6,380	175,827	1,167,491,280
10/09/2019	6,600	-0.03 ▼	-0.45	6,630	6,610	6,450	279,850	1,847,010,000
09/09/2019	6,630	0.00 ■■	0.00	6,610	6,660	6,560	79,005	523,803,150
06/09/2019	6,610	0.00 ■■	0.00	6,650	6,700	6,590	119,951	792,876,110
05/09/2019	6,650	0.00 ■■	0.00	6,700	6,750	6,650	101,888	677,555,200
04/09/2019	6,700	-0.10 ▼	-1.49	6,780	6,780	6,660	82,073	549,889,100
03/09/2019	6,780	0.00 ■■	0.00	6,820	6,880	6,780	169,152	1,146,850,560
30/08/2019	6,820	0.10 ▲	1.47	6,680	6,890	6,700	130,951	893,085,820
29/08/2019	6,680	-0.10 ▼	-1.50	6,750	6,800	6,650	167,436	1,118,472,480
28/08/2019	6,750	-0.10 ▼	-1.48	6,860	6,870	6,750	128,489	867,300,750
27/08/2019	6,860	0.00 ■■	0.00	6,840	6,960	6,810	165,224	1,133,436,640
26/08/2019	6,840	-0.30 ▼	-4.39	7,110	7,050	6,840	205,151	1,403,232,840
23/08/2019	7,110	0.00 ■■	0.00	7,100	7,270	7,110	222,403	1,581,285,330
22/08/2019	7,100	0.30 ▲	4.23	6,760	7,200	6,830	405,128	2,876,408,800
21/08/2019	6,760	0.20 ▲	2.96	6,590	6,760	6,600	269,976	1,825,037,760
20/08/2019	6,590	0.00 ■■	0.00	6,600	6,640	6,570	92,750	611,222,500
19/08/2019	6,600	0.00 ■■	0.00	6,640	6,700	6,580	163,960	1,082,136,000
16/08/2019	6,640	-0.10 ▼	-1.51	6,730	6,760	6,630	137,660	914,062,400
15/08/2019	6,730	0.00 ■■	0.00	6,750	6,730	6,650	103,990	699,852,700
14/08/2019	6,750	0.00 ■■	0.00	6,750	6,820	6,750	147,960	998,730,000
13/08/2019	6,750	-0.10 ▼	-1.48	6,850	6,840	6,730	174,873	1,180,392,750
12/08/2019	6,850	-0.10 ▼	-1.46	6,900	6,950	6,850	94,719	648,825,150
09/08/2019	6,900	0.10 ▲	1.45	6,830	6,930	6,830	164,866	1,137,575,400
08/08/2019	6,830	0.00 ■■	0.00	6,820	6,880	6,780	160,534	1,096,447,220
07/08/2019	6,820	-0.10 ▼	-1.47	6,920	7,020	6,820	124,997	852,479,540
06/08/2019	6,920	-0.10 ▼	-1.45	7,050	7,030	6,800	250,446	1,733,086,320
05/08/2019	7,050	-0.30 ▼	-4.26	7,300	7,300	7,010	252,445	1,779,737,250
02/08/2019	7,300	0.00 ■■	0.00	7,310	7,300	7,230	174,985	1,277,390,500
01/08/2019	7,310	0.00 ■■	0.00	7,340	7,380	7,300	107,506	785,868,860
31/07/2019	7,340	0.10 ▲	1.36	7,280	7,400	7,300	144,341	1,059,462,940
30/07/2019	7,280	0.00 ■■	0.00	7,300	7,340	7,240	142,504	1,037,429,120
29/07/2019	7,300	-0.10 ▼	-1.37	7,410	7,480	7,300	130,245	950,788,500
26/07/2019	7,410	-0.10 ▼	-1.35	7,500	7,550	7,410	172,512	1,278,313,920
25/07/2019	7,500	0.00 ■■	0.00	7,490	7,540	7,470	177,248	1,329,360,000
24/07/2019	7,490	0.00 ■■	0.00	7,500	7,590	7,480	115,949	868,458,010
23/07/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,490	116,312	872,340,000
22/07/2019	7,500	-0.20 ▼	-2.67	7,650	7,700	7,500	173,827	1,303,702,500
19/07/2019	7,650	0.00 ■■	0.00	7,620	7,730	7,650	243,537	1,863,058,050
18/07/2019	7,620	0.00 ■■	0.00	7,610	7,690	7,590	159,190	1,213,027,800
17/07/2019	7,610	0.00 ■■	0.00	7,630	7,710	7,610	146,641	1,115,938,010
16/07/2019	7,630	0.10 ▲	1.31	7,480	7,770	7,500	429,430	3,276,550,900
15/07/2019	7,480	0.20 ▲	2.67	7,300	7,580	7,260	166,778	1,247,499,440
12/07/2019	7,300	0.10 ▲	1.37	7,220	7,350	7,230	171,033	1,248,540,900
11/07/2019	7,220	-0.10 ▼	-1.39	7,340	7,420	7,220	202,600	1,462,772,000
10/07/2019	7,340	-0.10 ▼	-1.36	7,460	7,510	7,340	175,324	1,286,878,160
09/07/2019	7,460	0.00 ■■	0.00	7,480	7,500	7,460	106,538	794,773,480
08/07/2019	7,480	-0.10 ▼	-1.34	7,560	7,570	7,450	81,971	613,143,080
05/07/2019	7,560	0.10 ▲	1.32	7,500	7,600	7,410	231,597	1,750,873,320
04/07/2019	7,500	0.00 ■■	0.00	7,520	7,530	7,400	243,966	1,829,745,000
03/07/2019	7,520	-0.20 ▼	-2.66	7,670	7,670	7,510	218,379	1,642,210,080
02/07/2019	7,670	0.00 ■■	0.00	7,700	7,800	7,650	233,824	1,793,430,080
01/07/2019	7,700	0.30 ▲	3.90	7,420	7,730	7,460	266,975	2,055,707,500
28/06/2019	7,420	0.00 ■■	0.00	7,370	7,420	7,280	192,149	1,425,745,580
27/06/2019	7,370	-0.10 ▼	-1.36	7,510	7,550	7,340	217,085	1,599,916,450
26/06/2019	7,510	-0.10 ▼	-1.33	7,580	7,650	7,510	305,838	2,296,843,380
25/06/2019	7,580	-0.10 ▼	-1.32	7,700	7,730	7,580	312,899	2,371,774,420
24/06/2019	7,700	0.00 ■■	0.00	7,730	7,790	7,700	135,913	1,046,530,100
21/06/2019	7,730	0.00 ■■	0.00	7,720	7,790	7,710	95,997	742,056,810
20/06/2019	7,720	0.00 ■■	0.00	7,680	7,840	7,720	211,087	1,629,591,640
19/06/2019	7,680	0.00 ■■	0.00	7,700	7,800	7,670	182,253	1,399,703,040
18/06/2019	7,700	0.00 ■■	0.00	7,680	7,740	7,640	166,161	1,279,439,700
17/06/2019	7,680	-0.10 ▼	-1.30	7,820	7,840	7,680	126,267	969,730,560
16/06/2019	7,820	0.10 ▲	1.28	7,770	7,820	7,750	94,738	740,851,160
14/06/2019	7,820	0.10 ▲	1.28	7,770	7,820	7,750	94,738	740,851,160
13/06/2019	7,740	0.00 ■■	0.00	7,780	7,820	7,740	132,147	1,022,817,780
11/06/2019	7,860	0.10 ▲	1.27	7,750	7,880	7,760	133,510	1,049,388,600
10/06/2019	7,750	0.10 ▲	1.29	7,640	7,790	7,640	144,771	1,121,975,250
09/06/2019	7,640	0.00 ■■	0.00	7,640	7,750	7,630	136,075	1,039,613,000
07/06/2019	7,640	0.00 ■■	0.00	7,640	7,750	7,630	136,075	1,039,613,000
06/06/2019	7,640	-0.10 ▼	-1.31	7,770	7,800	7,560	261,144	1,995,140,160
05/06/2019	7,770	-0.10 ▼	-1.29	7,820	7,990	7,770	155,176	1,205,717,520
04/06/2019	7,820	0.00 ■■	0.00	7,810	7,950	7,810	282,524	2,209,337,680
03/06/2019	7,810	-0.30 ▼	-3.84	8,130	8,120	7,810	489,426	3,822,417,060
02/06/2019	8,130	-0.10 ▼	-1.23	8,270	8,270	8,110	445,930	3,625,410,900
31/05/2019	8,130	-0.10 ▼	-1.23	8,270	8,270	8,110	445,930	3,625,410,900
30/05/2019	8,270	-0.10 ▼	-1.21	8,390	8,420	8,270	389,468	3,220,900,360
29/05/2019	8,390	0.00 ■■	0.00	8,440	8,530	8,370	292,901	2,457,439,390
28/05/2019	8,440	0.10 ▲	1.18	8,300	8,540	8,360	807,642	6,816,498,480
27/05/2019	8,300	0.10 ▲	1.20	8,160	8,500	8,100	675,550	5,607,065,000
26/05/2019	8,160	-0.10 ▼	-1.23	8,210	8,210	8,100	201,625	1,645,260,000
24/05/2019	8,160	-0.10 ▼	-1.23	8,210	8,210	8,100	201,625	1,645,260,000
23/05/2019	8,210	0.10 ▲	1.22	8,160	8,240	8,130	296,194	2,431,752,740
22/05/2019	8,160	0.00 ■■	0.00	8,140	8,250	8,140	259,988	2,121,502,080
21/05/2019	8,140	0.00 ■■	0.00	8,150	8,260	8,140	184,872	1,504,858,080
20/05/2019	8,150	0.00 ■■	0.00	8,120	8,260	8,070	251,867	2,052,716,050
19/05/2019	8,120	-0.10 ▼	-1.23	8,210	8,250	8,120	255,402	2,073,864,240
17/05/2019	8,120	-0.10 ▼	-1.23	8,210	8,250	8,120	255,402	2,073,864,240
16/05/2019	8,210	-0.10 ▼	-1.22	8,270	8,320	8,210	229,095	1,880,869,950
15/05/2019	8,270	0.00 ■■	0.00	8,300	8,350	8,250	327,880	2,711,567,600
14/05/2019	8,300	0.10 ▲	1.20	8,210	8,340	8,120	294,182	2,441,710,600
13/05/2019	8,210	0.10 ▲	1.22	8,110	8,300	8,070	267,135	2,193,178,350
12/05/2019	8,110	0.10 ▲	1.23	8,000	8,120	7,990	473,876	3,843,134,360
10/05/2019	8,110	0.10 ▲	1.23	8,000	8,120	7,990	473,876	3,843,134,360
09/05/2019	8,000	-0.10 ▼	-1.25	8,120	8,130	8,000	239,759	1,918,072,000
08/05/2019	8,120	0.00 ■■	0.00	8,150	8,120	8,000	243,400	1,976,408,000
07/05/2019	8,150	0.00 ■■	0.00	8,150	8,230	8,080	289,843	2,362,220,450
06/05/2019	8,150	-0.20 ▼	-2.45	8,360	8,250	8,090	444,436	3,622,153,400
05/05/2019	8,360	0.00 ■■	0.00	8,350	8,590	8,310	327,872	2,741,009,920
03/05/2019	8,360	0.00 ■■	0.00	8,350	8,590	8,310	327,872	2,741,009,920
02/05/2019	8,350	0.40 ▲	4.79	8,000	8,350	7,900	454,783	3,797,438,050
01/05/2019	8,000	0.00 ■■	0.00	7,960	8,060	7,940	187,107	1,496,856,000
30/04/2019	8,000	0.00 ■■	0.00	7,960	8,060	7,940	187,107	1,496,856,000
29/04/2019	8,000	0.00 ■■	0.00	7,960	8,060	7,940	187,107	1,496,856,000
28/04/2019	8,000	0.00 ■■	0.00	7,960	8,060	7,940	187,107	1,496,856,000
26/04/2019	8,000	0.00 ■■	0.00	7,960	8,060	7,940	187,107	1,496,856,000
25/04/2019	7,960	0.00 ■■	0.00	7,990	8,210	7,930	275,770	2,195,129,200
24/04/2019	7,990	0.30 ▲	3.75	7,700	8,030	7,650	253,053	2,021,893,470
23/04/2019	7,700	0.00 ■■	0.00	7,700	7,730	7,600	178,191	1,372,070,700
22/04/2019	7,700	-0.50 ▼	-6.49	8,230	7,920	7,700	254,104	1,956,600,800
21/04/2019	8,230	0.50 ▲	6.08	7,700	8,230	7,700	375,732	3,092,274,360
19/04/2019	8,230	0.50 ▲	6.08	7,700	8,230	7,700	375,732	3,092,274,360
18/04/2019	7,700	-0.40 ▼	-5.19	8,050	7,900	7,490	433,912	3,341,122,400
17/04/2019	8,050	-0.60 ▼	-7.45	8,650	8,700	8,050	752,596	6,058,397,800
16/04/2019	8,650	-0.50 ▼	-5.78	9,130	9,020	8,650	564,335	4,881,497,750
15/04/2019	9,130	0.00 ■■	0.00	9,090	9,140	9,080	251,273	2,294,122,490
12/04/2019	9,130	0.00 ■■	0.00	9,090	9,140	9,080	251,273	2,294,122,490
11/04/2019	9,090	0.00 ■■	0.00	9,060	9,160	9,060	148,938	1,353,846,420
10/04/2019	9,060	-0.10 ▼	-1.10	9,160	9,150	9,060	325,580	2,949,754,800
09/04/2019	9,160	0.00 ■■	0.00	9,180	9,290	9,160	275,185	2,520,694,600
08/04/2019	9,180	-0.10 ▼	-1.09	9,280	9,290	9,160	233,936	2,147,532,480
05/04/2019	9,280	0.00 ■■	0.00	9,260	9,400	9,280	262,088	2,432,176,640
04/04/2019	9,260	0.00 ■■	0.00	9,290	9,420	9,260	228,632	2,117,132,320
03/04/2019	9,290	0.10 ▲	1.08	9,140	9,300	9,050	267,167	2,481,981,430
02/04/2019	9,140	0.00 ■■	0.00	9,170	9,300	9,130	336,421	3,074,887,940
01/04/2019	9,170	-0.20 ▼	-2.18	9,400	9,490	9,140	334,709	3,069,281,530
31/03/2019	6,620	-0.02 ▼	-0.30	6,640	6,640	6,300	3,638,960	24,089,915,200
29/03/2019	9,400	-0.10 ▼	-1.06	9,510	9,680	9,400	361,408	3,397,235,200
28/03/2019	9,510	0.30 ▲	3.15	9,240	9,730	9,100	772,783	7,349,166,330
27/03/2019	9,240	0.20 ▲	2.16	9,060	9,280	9,110	246,664	2,279,175,360
26/03/2019	9,060	0.00 ■■	0.00	9,100	9,230	9,020	304,427	2,758,108,620
25/03/2019	9,100	-0.30 ▼	-3.30	9,360	9,250	9,080	408,011	3,712,900,100
22/03/2019	9,360	0.20 ▲	2.14	9,200	9,450	9,260	334,230	3,128,392,800
21/03/2019	9,200	0.00 ■■	0.00	9,150	9,520	9,160	450,973	4,148,951,600
20/03/2019	9,150	0.00 ■■	0.00	9,110	9,350	9,040	371,037	3,394,988,550
19/03/2019	9,110	-0.20 ▼	-2.20	9,320	9,350	9,100	376,974	3,434,233,140
18/03/2019	9,320	0.30 ▲	3.22	9,070	9,490	9,310	392,860	3,661,455,200
15/03/2019	9,070	-0.30 ▼	-3.31	9,400	9,390	9,000	642,814	5,830,322,980
14/03/2019	9,400	0.20 ▲	2.13	9,200	9,400	9,090	369,676	3,474,954,400
13/03/2019	9,200	-0.30 ▼	-3.26	9,450	9,600	9,200	536,659	4,937,262,800
12/03/2019	9,450	-0.20 ▼	-2.12	9,650	9,940	9,410	495,472	4,682,210,400
11/03/2019	9,650	0.40 ▲	4.15	9,250	9,710	9,400	544,498	5,254,405,700
08/03/2019	9,250	0.10 ▲	1.08	9,200	9,250	8,840	790,444	7,311,607,000
07/03/2019	9,200	-0.40 ▼	-4.35	9,570	9,570	9,200	638,279	5,872,166,800
06/03/2019	9,570	-0.30 ▼	-3.13	9,910	10,000	9,310	1,041,989	9,971,834,730
05/03/2019	9,910	0.00 ■■	0.00	9,950	10,400	9,760	1,050,776	10,413,190,160
04/03/2019	9,950	0.60 ▲	6.03	9,300	9,950	9,500	969,715	9,648,664,250
01/03/2019	9,300	0.60 ▲	6.45	8,710	9,300	8,800	758,695	7,055,863,500
28/02/2019	8,710	-0.40 ▼	-4.59	9,100	9,290	8,690	911,453	7,938,755,630
27/02/2019	9,100	0.20 ▲	2.20	8,910	9,390	8,650	846,671	7,704,706,100
26/02/2019	8,910	0.40 ▲	4.49	8,520	9,090	8,580	724,020	6,451,018,200
25/02/2019	8,520	0.60 ▲	7.04	7,970	8,520	8,200	849,160	7,234,843,200
22/02/2019	7,970	0.50 ▲	6.27	7,450	7,970	7,430	1,125,918	8,973,566,460
21/02/2019	7,450	0.10 ▲	1.34	7,370	7,500	7,330	200,510	1,493,799,500
20/02/2019	7,370	-0.10 ▼	-1.36	7,500	7,520	7,310	338,828	2,497,162,360
19/02/2019	7,500	-0.20 ▼	-2.67	7,700	7,770	7,500	421,362	3,160,215,000
18/02/2019	7,700	0.00 ■■	0.00	7,720	7,810	7,630	342,927	2,640,537,900
15/02/2019	7,720	0.10 ▲	1.30	7,600	7,850	7,420	484,537	3,740,625,640
14/02/2019	7,600	0.20 ▲	2.63	7,440	7,800	7,500	539,855	4,102,898,000
13/02/2019	7,440	0.50 ▲	6.72	6,960	7,440	7,200	840,612	6,254,153,280
12/02/2019	6,960	0.50 ▲	7.18	6,510	6,960	6,510	317,675	2,211,018,000
11/02/2019	6,510	0.00 ■■	0.00	6,480	6,610	6,490	170,904	1,112,585,040
01/02/2019	6,480	-0.10 ▼	-1.54	6,600	6,640	6,480	241,282	1,563,507,360
31/01/2019	6,600	-0.10 ▼	-1.52	6,650	6,720	6,600	154,513	1,019,785,800
30/01/2019	6,650	0.00 ■■	0.00	6,690	6,730	6,650	122,521	814,764,650
29/01/2019	6,690	0.00 ■■	0.00	6,710	6,750	6,650	91,344	611,091,360
28/01/2019	6,710	0.00 ■■	0.00	6,700	6,850	6,710	164,637	1,104,714,270
25/01/2019	6,700	0.20 ▲	2.99	6,500	6,800	6,490	225,125	1,508,337,500
24/01/2019	6,500	0.00 ■■	0.00	6,460	6,560	6,490	61,640,000	400,660,000,000
23/01/2019	6,460	0.00 ■■	0.00	6,450	6,550	6,400	109,732,000	708,868,720,000
22/01/2019	6,450	-0.10 ▼	-1.55	6,570	6,640	6,450	156,603,000	1,010,089,350,000
21/01/2019	6,570	0.02 ▲	0.30	6,550	6,660	6,500	1,395,500	9,168,435,000
18/01/2019	6,550	-0.06 ▼	-0.92	6,610	6,710	6,550	1,512,320	9,905,696,000
17/01/2019	6,610	-0.16 ▼	-2.42	6,770	6,800	6,590	2,035,620	13,455,448,200
16/01/2019	6,770	-0.09 ▼	-1.33	6,860	6,950	6,750	1,856,730	12,570,062,100
15/01/2019	6,860	0.11 ▲	1.60	6,750	6,980	6,780	2,809,920	19,276,051,200
14/01/2019	6,750	0.06 ▲	0.89	6,690	7,050	6,690	2,662,860	17,974,305,000
11/01/2019	6,690	-0.17 ▼	-2.54	6,860	6,930	6,500	2,686,240	17,970,945,600
10/01/2019	6,860	0.16 ▲	2.33	6,700	6,950	6,720	3,075,400	21,097,244,000
09/01/2019	6,700	0.26 ▲	3.88	6,440	6,800	6,470	2,571,490	17,228,983,000
08/01/2019	6,440	0.02 ▲	0.31	6,420	6,500	6,400	1,250,200	8,051,288,000
07/01/2019	6,420	0.25 ▲	3.89	6,170	6,450	6,220	1,559,150	10,009,743,000
04/01/2019	6,170	-0.09 ▼	-1.46	6,260	6,280	5,920	1,836,640	11,332,068,800
03/01/2019	6,260	-0.20 ▼	-3.19	6,460	6,450	6,190	2,227,010	13,941,082,600
02/01/2019	6,460	-0.05 ▼	-0.77	6,510	6,680	6,420	1,597,410	10,319,268,600
30/12/2018	6,510	0.14 ▲	2.15	6,370	6,770	6,500	3,126,230	20,351,757,300
28/12/2018	6,510	0.14 ▲	2.15	6,370	6,770	6,500	3,126,230	20,351,757,300
27/12/2018	6,370	0.41 ▲	6.44	5,960	6,370	6,110	2,516,080	16,027,429,600
26/12/2018	5,960	-0.44 ▼	-7.38	6,400	6,560	5,960	4,041,020	24,084,479,200
25/12/2018	6,400	-0.21 ▼	-3.28	6,610	6,490	6,300	3,545,440	22,690,816,000
24/12/2018	6,610	-0.24 ▼	-3.63	6,850	7,000	6,610	2,008,650	13,277,176,500
23/12/2018	6,850	-0.15 ▼	-2.19	7,000	7,000	6,850	3,837,960	26,290,026,000
21/12/2018	6,850	-0.15 ▼	-2.19	7,000	7,000	6,850	3,837,960	26,290,026,000
20/12/2018	7,000	0.04 ▲	0.57	7,000	7,080	6,980	1,202,330	8,416,310,000
19/12/2018	7,000	0.13 ▲	1.86	7,000	7,220	7,000	2,191,910	15,343,370,000
18/12/2018	7,000	-0.01 ▼	-0.14	7,000	7,000	6,870	2,441,170	17,088,190,000
17/12/2018	7,000	-0.25 ▼	-3.57	7,250	7,290	7,000	2,246,110	15,722,770,000
16/12/2018	7,250	-0.11 ▼	-1.52	7,360	7,400	7,250	1,910,520	13,851,270,000
14/12/2018	7,250	-0.11 ▼	-1.52	7,360	7,400	7,250	1,910,520	13,851,270,000
13/12/2018	7,360	-0.07 ▼	-0.95	7,430	7,540	7,320	2,023,370	14,892,003,200
12/12/2018	7,430	0.18 ▲	2.42	7,250	7,450	7,260	2,217,350	16,474,910,500
11/12/2018	7,250	-0.27 ▼	-3.72	7,520	7,510	7,180	3,355,510	24,327,447,500
10/12/2018	7,520	-0.15 ▼	-1.99	7,670	7,670	7,510	3,459,060	26,012,131,200
09/12/2018	7,670	0.35 ▲	4.56	7,320	7,790	7,400	5,556,150	42,615,670,500
07/12/2018	7,670	0.35 ▲	4.56	7,320	7,790	7,400	5,556,150	42,615,670,500
06/12/2018	7,320	0.16 ▲	2.19	7,160	7,440	7,100	3,264,730	23,897,823,600
05/12/2018	7,160	-0.09 ▼	-1.26	7,250	7,240	7,000	3,223,660	23,081,405,600
04/12/2018	7,250	0.17 ▲	2.34	7,080	7,440	7,220	4,472,870	32,428,307,500
03/12/2018	7,080	0.46 ▲	6.50	6,620	7,080	6,810	3,050,420	21,596,973,600
30/11/2018	6,620	-0.02 ▼	-0.30	6,640	6,640	6,300	3,638,960	24,089,915,200
29/11/2018	6,640	-0.36 ▼	-5.42	7,000	7,090	6,630	4,841,520	32,147,692,800
28/11/2018	7,000	-0.05 ▼	-0.71	7,050	7,170	7,000	2,458,800	17,211,600,000
27/11/2018	7,050	-0.05 ▼	-0.71	7,100	7,170	7,010	1,979,470	13,955,263,500
26/11/2018	7,100	0.15 ▲	2.11	6,950	7,170	7,000	1,729,850	12,281,935,000
25/11/2018	6,950	-0.45 ▼	-6.47	7,400	7,450	6,890	8,915,720	61,964,254,000
23/11/2018	6,950	-0.45 ▼	-6.47	7,400	7,450	6,890	8,915,720	61,964,254,000
22/11/2018	7,400	-0.23 ▼	-3.11	7,630	7,660	7,400	3,086,660	22,841,284,000
21/11/2018	7,630	-0.04 ▼	-0.52	7,670	7,690	7,500	1,376,220	10,500,558,600
20/11/2018	7,670	0.11 ▲	1.43	7,560	7,720	7,410	1,887,570	14,477,661,900
19/11/2018	7,560	0.18 ▲	2.38	7,380	7,620	7,450	1,600,820	12,102,199,200
16/11/2018	7,380	0.18 ▲	2.44	7,200	7,460	7,300	2,080,150	15,351,507,000
15/11/2018	7,200	-0.40 ▼	-5.56	7,600	7,600	7,200	3,897,650	28,063,080,000
14/11/2018	7,600	-0.34 ▼	-4.47	7,940	8,040	7,600	4,160,560	31,620,256,000
13/11/2018	7,940	-0.16 ▼	-2.02	8,100	8,100	7,930	3,215,400	25,530,276,000
12/11/2018	8,100	-0.17 ▼	-2.10	8,270	8,250	7,900	3,066,530	24,838,893,000
09/11/2018	8,270	-0.41 ▼	-4.96	8,680	8,680	8,250	3,377,750	27,933,992,500
08/11/2018	8,680	0.18 ▲	2.07	8,500	8,730	8,550	2,572,850	22,332,338,000
07/11/2018	8,500	-0.22 ▼	-2.59	8,720	8,780	8,500	4,828,320	41,040,720,000
06/11/2018	8,720	0.02 ▲	0.23	8,700	9,250	8,720	5,320,890	46,398,160,800
05/11/2018	8,700	0.49 ▲	5.63	8,210	8,700	8,220	3,680,270	32,018,349,000
02/11/2018	8,210	-0.38 ▼	-4.63	8,590	8,640	7,990	12,946,780	106,293,063,800
01/11/2018	8,590	-0.64 ▼	-7.45	9,230	9,000	8,590	7,711,930	66,245,478,700
31/10/2018	9,230	-0.69 ▼	-7.48	9,920	9,540	9,230	14,725,320	135,914,703,600
30/10/2018	9,920	0.02 ▲	0.20	9,900	9,990	9,600	2,168,100	21,507,552,000
29/10/2018	9,900	-0.10 ▼	-1.01	10,000	10,050	9,750	1,691,530	16,746,147,000
28/10/2018	10,000	0.30 ▲	3.00	9,700	10,350	9,870	3,088,450	30,884,500,000
26/10/2018	10,000	0.30 ▲	3.00	9,700	10,350	9,870	3,088,450	30,884,500,000
25/10/2018	9,700	-0.20 ▼	-2.06	9,900	9,800	9,300	4,674,370	45,341,389,000
24/10/2018	9,900	-0.40 ▼	-4.04	10,300	10,500	9,900	5,547,080	54,916,092,000
23/10/2018	10,300	-0.70 ▼	-6.80	11,000	10,950	10,250	7,044,600	72,559,380,000
22/10/2018	11,000	-0.35 ▼	-3.18	11,350	11,500	11,000	3,946,590	43,412,490,000
21/10/2018	11,350	-0.30 ▼	-2.64	11,650	11,600	11,200	3,098,850	35,171,947,500
19/10/2018	11,350	-0.30 ▼	-2.64	11,650	11,600	11,200	3,098,850	35,171,947,500
18/10/2018	11,650	0.15 ▲	1.29	11,500	11,700	11,400	2,359,010	27,482,466,500
17/10/2018	11,500	0.10 ▲	0.87	11,400	11,800	11,450	2,901,050	33,362,075,000
16/10/2018	11,400	0.25 ▲	2.19	11,150	11,500	11,150	2,930,710	33,410,094,000
15/10/2018	11,150	-0.55 ▼	-4.93	11,700	11,700	11,150	2,903,690	32,376,143,500
14/10/2018	11,700	0.10 ▲	0.85	11,700	11,800	11,100	6,898,320	80,710,344,000
12/10/2018	11,700	0.10 ▲	0.85	11,700	11,800	11,100	6,898,320	80,710,344,000
11/10/2018	11,700	-0.85 ▼	-7.26	12,550	12,100	11,700	13,057,970	152,778,249,000
10/10/2018	12,550	-0.60 ▼	-4.78	13,150	13,250	12,550	7,966,210	99,975,935,500
09/10/2018	13,150	-0.15 ▼	-1.14	13,300	13,650	13,150	6,799,750	89,416,712,500
08/10/2018	13,300	0.60 ▲	4.51	12,700	13,350	12,650	11,860,370	157,742,921,000
07/10/2018	12,700	0.10 ▲	0.79	12,600	12,950	12,500	5,912,990	75,094,973,000
05/10/2018	12,700	0.10 ▲	0.79	12,600	12,950	12,500	5,912,990	75,094,973,000
04/10/2018	12,600	0.10 ▲	0.79	12,500	12,650	12,350	4,538,430	57,184,218,000
03/10/2018	12,500	-0.05 ▼	-0.40	12,550	12,750	12,100	6,776,680	84,708,500,000
02/10/2018	12,550	-0.15 ▼	-1.20	12,700	12,900	12,500	5,657,990	71,007,774,500
01/10/2018	12,700	0.05 ▲	0.39	12,650	13,200	12,550	8,381,820	106,449,114,000
30/09/2018	12,650	-0.05 ▼	-0.40	12,650	12,950	12,550	4,855,850	61,426,502,500
28/09/2018	12,650	-0.05 ▼	-0.40	12,650	12,950	12,550	4,855,850	61,426,502,500
27/09/2018	12,650	-0.15 ▼	-1.19	12,800	12,950	12,650	4,170,130	52,752,144,500
26/09/2018	12,800	0.30 ▲	2.34	12,500	13,200	12,500	7,460,560	95,495,168,000
25/09/2018	12,500	0.20 ▲	1.60	12,300	12,700	12,050	6,346,790	79,334,875,000
24/09/2018	12,300	-0.05 ▼	-0.41	12,350	12,550	12,150	5,203,170	63,998,991,000
21/09/2018	12,350	-0.15 ▼	-1.21	12,500	12,850	12,300	6,437,210	79,499,543,500
20/09/2018	12,500	0.25 ▲	2.00	12,250	12,550	12,100	4,970,080	62,126,000,000
19/09/2018	12,250	0.15 ▲	1.22	12,100	12,800	12,050	9,113,780	111,643,805,000
18/09/2018	12,100	0.75 ▲	6.20	11,350	12,100	11,100	11,784,570	142,593,297,000
17/09/2018	11,350	0.25 ▲	2.20	11,100	11,450	11,100	3,868,100	43,902,935,000
14/09/2018	11,100	-0.25 ▼	-2.25	11,350	11,700	11,100	4,367,980	48,484,578,000
13/09/2018	11,350	0.65 ▲	5.73	10,700	11,350	10,650	8,088,770	91,807,539,500
12/09/2018	10,700	0.10 ▲	0.93	10,600	10,800	10,600	3,790,600	40,559,420,000
11/09/2018	10,600	0.10 ▲	0.94	10,500	10,650	10,450	2,184,580	23,156,548,000
10/09/2018	10,500	0.10 ▲	0.95	10,400	10,700	10,300	4,179,410	43,883,805,000
07/09/2018	10,400	-0.05 ▼	-0.48	10,450	10,600	10,350	5,128,520	53,336,608,000
06/09/2018	10,450	-0.15 ▼	-1.44	10,600	10,650	10,400	2,130,780	22,266,651,000
05/09/2018	10,600	-0.05 ▼	-0.47	10,650	10,750	10,550	1,906,950	20,213,670,000
04/09/2018	10,650	-0.15 ▼	-1.41	10,800	10,800	10,600	1,750,430	18,642,079,500
03/09/2018	10,800	-0.15 ▼	-1.39	10,950	11,100	10,750	2,800,520	30,245,616,000
31/08/2018	10,800	-0.15 ▼	-1.39	10,950	11,100	10,750	2,800,520	30,245,616,000
30/08/2018	10,950	0.20 ▲	1.83	10,750	11,100	10,750	3,218,090	35,238,085,500
29/08/2018	10,750	0.05 ▲	0.47	10,750	10,850	10,600	2,469,040	26,542,180,000
28/08/2018	10,750	-0.25 ▼	-2.33	11,000	11,100	10,700	3,437,280	36,950,760,000
27/08/2018	11,000	0.25 ▲	2.27	10,750	11,200	10,800	5,953,820	65,492,020,000
24/08/2018	10,750	0.30 ▲	2.79	10,450	10,950	10,400	4,412,710	47,436,632,500
23/08/2018	10,450	0.10 ▲	0.96	10,350	10,600	10,300	2,632,330	27,507,848,500
22/08/2018	10,350	0.05 ▲	0.48	10,300	10,600	10,350	2,083,320	21,562,362,000
21/08/2018	10,300	0.05 ▲	0.49	10,250	10,400	10,200	2,202,980	22,690,694,000
20/08/2018	10,250	-0.25 ▼	-2.44	10,500	10,650	10,100	3,068,920	31,456,430,000
17/08/2018	10,500	-0.20 ▼	-1.90	10,700	10,900	10,500	1,621,650	17,027,325,000
16/08/2018	10,700	0.05 ▲	0.47	10,650	10,900	10,500	1,939,500	20,752,650,000
15/08/2018	10,650	-0.20 ▼	-1.88	10,850	11,000	10,650	1,954,150	20,811,697,500
14/08/2018	10,850	-0.20 ▼	-1.84	11,050	11,350	10,850	4,005,140	43,455,769,000
13/08/2018	11,050	0.70 ▲	6.33	10,350	11,050	10,700	5,405,880	59,734,974,000
10/08/2018	10,350	0.05 ▲	0.48	10,350	10,450	10,250	1,755,540	18,169,839,000
09/08/2018	10,350	0.10 ▲	0.97	10,350	10,500	10,300	2,309,790	23,906,326,500
08/08/2018	10,350	-0.05 ▼	-0.48	10,400	10,600	10,300	2,729,180	28,247,013,000
07/08/2018	10,400	-0.05 ▼	-0.48	10,450	10,750	10,300	2,501,930	26,020,072,000
06/08/2018	10,450	-0.40 ▼	-3.83	10,850	11,000	10,400	3,993,520	41,732,284,000
03/08/2018	10,850	-0.20 ▼	-1.84	11,050	11,250	10,850	3,398,000	36,868,300,000
02/08/2018	11,050	-0.20 ▼	-1.81	11,250	11,250	10,800	3,072,230	33,948,141,500
01/08/2018	11,250	0.05 ▲	0.44	11,250	11,600	11,200	2,480,420	27,904,725,000
31/07/2018	11,250	-0.50 ▼	-4.44	11,750	11,850	11,200	5,725,360	64,410,300,000
30/07/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,000	6,214,350	73,018,612,500
29/07/2018	11,000	0.20 ▲	1.82	10,800	11,100	10,750	2,000,750	22,008,250,000
27/07/2018	11,000	0.20 ▲	1.82	10,800	11,100	10,750	2,000,750	22,008,250,000
26/07/2018	10,800	-0.10 ▼	-0.93	10,900	11,100	10,800	1,725,830	18,638,964,000
25/07/2018	10,900	-0.25 ▼	-2.29	11,150	11,400	10,900	2,822,230	30,762,307,000
24/07/2018	11,150	0.15 ▲	1.35	11,000	11,450	10,900	2,462,470	27,456,540,500
23/07/2018	11,000	-0.65 ▼	-5.91	11,650	11,700	11,000	3,266,380	35,930,180,000
22/07/2018	11,650	0.10 ▲	0.86	11,550	11,900	11,350	5,604,910	65,297,201,500
20/07/2018	11,650	0.10 ▲	0.86	11,550	11,900	11,350	5,604,910	65,297,201,500
19/07/2018	11,550	0.75 ▲	6.49	10,800	11,550	11,450	3,784,160	43,707,048,000
18/07/2018	10,800	0.70 ▲	6.48	10,100	10,800	10,050	3,415,310	36,885,348,000
17/07/2018	10,100	0.10 ▲	0.99	10,000	10,100	9,900	1,452,930	14,674,593,000
16/07/2018	10,000	-0.05 ▼	-0.50	10,050	10,300	9,960	1,551,300	15,513,000,000
15/07/2018	10,050	0.09 ▲	0.90	9,960	10,300	9,960	1,476,510	14,838,925,500
13/07/2018	10,050	0.09 ▲	0.90	9,960	10,300	9,960	1,476,510	14,838,925,500
12/07/2018	9,960	0.21 ▲	2.11	9,750	10,250	9,520	1,656,310	16,496,847,600
11/07/2018	9,750	-0.35 ▼	-3.59	10,100	10,000	9,750	2,244,290	21,881,827,500
10/07/2018	10,100	-0.30 ▼	-2.97	10,400	10,550	10,050	1,542,050	15,574,705,000
09/07/2018	10,400	-0.05 ▼	-0.48	10,450	10,700	10,300	1,751,870	18,219,448,000
08/07/2018	10,450	0.40 ▲	3.83	10,050	10,550	9,800	2,759,430	28,836,043,500
06/07/2018	10,450	0.40 ▲	3.83	10,050	10,550	9,800	2,759,430	28,836,043,500
05/07/2018	10,050	-0.60 ▼	-5.97	10,650	10,750	10,000	1,761,770	17,705,788,500
04/07/2018	10,650	0.10 ▲	0.94	10,550	10,800	10,200	1,941,420	20,676,123,000
03/07/2018	10,550	-0.75 ▼	-7.11	11,300	11,350	10,550	4,695,600	49,538,580,000
02/07/2018	11,300	-0.80 ▼	-7.08	12,100	12,000	11,300	5,628,190	63,598,547,000
01/07/2018	12,100	0.05 ▲	0.41	12,100	0	0	1,151,200	13,929,520,000
29/06/2018	12,100	0.05 ▲	0.41	12,100	12,350	12,100	1,151,200	13,929,520,000
28/06/2018	12,100	-0.50 ▼	-4.13	12,600	12,650	12,100	1,565,930	18,947,753,000
27/06/2018	12,600	0.05 ▲	0.40	12,550	13,150	12,500	3,262,440	41,106,744,000
26/06/2018	12,550	0.05 ▲	0.40	12,500	12,800	12,300	1,379,990	17,318,874,500
25/06/2018	12,500	-0.15 ▼	-1.20	12,650	12,900	12,500	1,767,770	22,097,125,000
22/06/2018	12,650	0.25 ▲	1.98	12,400	12,700	12,200	1,398,360	17,689,254,000
21/06/2018	12,400	-0.30 ▼	-2.42	12,700	12,600	12,350	1,432,290	17,760,396,000
20/06/2018	12,700	0.50 ▲	3.94	12,200	12,700	12,150	1,610,580	20,454,366,000
19/06/2018	12,200	-0.60 ▼	-4.92	12,800	12,800	11,950	4,135,960	50,458,712,000
18/06/2018	12,800	-0.30 ▼	-2.34	13,100	13,650	12,600	4,282,870	54,820,736,000
17/06/2018	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	6,385,720	83,652,932,000
15/06/2018	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	6,385,720	83,652,932,000
14/06/2018	13,200	0.40 ▲	3.03	12,800	13,500	13,000	4,463,800	58,922,160,000
13/06/2018	12,800	0.20 ▲	1.56	12,600	13,000	12,600	1,652,500	21,152,000,000
12/06/2018	12,600	-0.70 ▼	-5.56	13,300	13,250	12,600	3,214,330	40,500,558,000
11/06/2018	13,300	0.15 ▲	1.13	13,150	13,750	12,650	3,883,520	51,650,816,000
10/06/2018	13,150	0.85 ▲	6.46	12,300	13,150	11,900	4,127,630	54,278,334,500
08/06/2018	13,150	0.85 ▲	6.46	12,300	13,150	11,900	4,127,630	54,278,334,500
07/06/2018	12,300	-0.45 ▼	-3.66	12,750	12,800	12,100	3,312,470	40,743,381,000
06/06/2018	12,750	-0.10 ▼	-0.78	12,850	13,000	12,500	5,315,440	67,771,860,000
05/06/2018	12,850	0.80 ▲	6.23	12,050	12,850	12,700	7,358,480	94,556,468,000
04/06/2018	12,050	0.75 ▲	6.22	11,300	12,050	11,700	2,992,410	36,058,540,500
03/06/2018	11,300	0.70 ▲	6.19	10,600	11,300	10,700	4,504,890	50,905,257,000
01/06/2018	11,300	0.70 ▲	6.19	10,600	11,300	10,700	4,504,890	50,905,257,000
31/05/2018	10,600	0.50 ▲	4.72	10,100	10,750	10,400	4,622,470	48,998,182,000
30/05/2018	11,100	-0.15 ▼	-1.35	11,250	11,550	10,850	3,661,680	40,644,648,000
29/05/2018	11,250	0.50 ▲	4.44	10,750	11,350	10,250	2,782,900	31,307,625,000
28/05/2018	10,750	-0.80 ▼	-7.44	11,550	11,800	10,750	3,918,470	42,123,552,500
27/05/2018	11,550	-0.20 ▼	-1.73	11,750	11,900	11,450	2,433,050	28,101,727,500
25/05/2018	11,550	-0.20 ▼	-1.73	11,750	11,900	11,450	2,433,050	28,101,727,500
24/05/2018	11,750	-0.45 ▼	-3.83	12,200	12,250	11,400	2,615,430	30,731,302,500
23/05/2018	12,200	-0.05 ▼	-0.41	12,200	12,200	11,350	6,269,800	76,491,560,000
22/05/2018	12,200	-0.90 ▼	-7.38	13,100	13,200	12,200	4,421,720	53,944,984,000
21/05/2018	13,100	-0.90 ▼	-6.87	14,000	13,950	13,100	4,675,610	61,250,491,000
20/05/2018	14,000	-0.20 ▼	-1.43	14,200	14,300	13,900	1,503,390	21,047,460,000
18/05/2018	14,000	-0.20 ▼	-1.43	14,200	14,300	13,900	1,503,390	21,047,460,000
17/05/2018	14,200	-0.10 ▼	-0.70	14,300	14,500	14,000	2,152,170	30,560,814,000
16/05/2018	14,300	-0.20 ▼	-1.40	14,500	14,700	14,300	1,725,370	24,672,791,000
15/05/2018	14,500	0.05 ▲	0.34	14,450	14,800	14,350	2,157,990	31,290,855,000
14/05/2018	14,450	-0.05 ▼	-0.35	14,500	14,750	14,350	1,444,660	20,875,337,000
13/05/2018	14,500	-0.40 ▼	-2.76	14,900	14,700	14,300	2,003,950	29,057,275,000
11/05/2018	14,500	-0.40 ▼	-2.76	14,900	14,700	14,300	2,003,950	29,057,275,000
10/05/2018	14,900	-0.25 ▼	-1.68	15,150	15,600	14,700	2,921,110	43,524,539,000
09/05/2018	15,150	0.95 ▲	6.27	14,200	15,150	14,150	3,990,970	60,463,195,500
08/05/2018	14,200	-0.50 ▼	-3.52	14,700	14,800	14,200	2,436,590	34,599,578,000
07/05/2018	14,700	0.40 ▲	2.72	14,300	14,700	14,300	2,505,440	36,829,968,000
05/05/2018	14,300	-0.25 ▼	-1.75	14,550	14,950	14,250	2,290,820	32,758,726,000
04/05/2018	14,300	-0.25 ▼	-1.75	14,550	14,950	14,250	2,290,820	32,758,726,000
03/05/2018	14,550	-1.05 ▼	-7.22	15,600	15,100	14,550	8,392,320	122,108,256,000
02/05/2018	15,600	-1.15 ▼	-7.37	16,750	16,000	15,600	4,527,520	70,629,312,000
30/04/2018	16,750	0.40 ▲	2.39	16,350	17,000	16,300	1,947,980	32,628,665,000
27/04/2018	16,750	0.40 ▲	2.39	16,350	17,000	16,300	1,947,980	32,628,665,000
26/04/2018	16,350	-0.40 ▼	-2.45	16,750	17,000	16,250	1,835,570	30,011,569,500
25/04/2018	16,750	-0.55 ▼	-3.28	17,300	17,300	16,650	1,858,360	31,127,530,000
24/04/2018	16,750	-0.55 ▼	-3.28	17,300	17,300	16,650	1,858,360	31,127,530,000
23/04/2018	17,300	-1.25 ▼	-7.23	18,550	18,550	17,300	3,939,760	68,157,848,000
20/04/2018	18,550	-0.05 ▼	-0.27	18,600	19,000	18,100	1,754,900	32,553,395,000
19/04/2018	18,600	-1.05 ▼	-5.65	19,650	19,450	18,600	2,656,800	49,416,480,000
18/04/2018	19,650	-0.25 ▼	-1.27	19,900	19,900	19,450	2,323,650	45,659,722,500
13/04/2018	19,750	-1.25 ▼	-6.33	21,000	21,000	19,750	4,366,250	86,233,437,500
12/04/2018	21,000	-0.85 ▼	-4.05	21,850	22,000	20,850	3,343,250	70,208,250,000
11/04/2018	21,850	-0.75 ▼	-3.43	22,600	22,700	21,500	2,148,370	46,941,884,500
10/04/2018	22,600	-0.20 ▼	-0.88	22,800	23,150	22,600	1,398,050	31,595,930,000
09/04/2018	22,800	0.40 ▲	1.75	22,400	22,800	22,300	2,306,000	52,576,800,000
06/04/2018	22,400	-0.20 ▼	-0.89	22,600	22,600	22,250	1,589,230	35,598,752,000
05/04/2018	22,600	-0.10 ▼	-0.44	22,700	22,700	22,400	1,503,610	33,981,586,000
04/04/2018	22,700	0.45 ▲	1.98	22,250	22,700	22,200	1,705,620	38,717,574,000
03/04/2018	22,250	-0.55 ▼	-2.47	22,800	22,700	22,050	1,697,120	37,760,920,000
02/04/2018	22,800	-0.05 ▼	-0.22	22,800	23,000	22,650	936,690	21,356,532,000
30/03/2018	22,800	0.40 ▲	1.75	22,400	22,800	22,450	916,230	20,890,044,000
29/03/2018	22,900	-0.10 ▼	-0.44	22,900	22,950	22,650	854,510	19,568,279,000
28/03/2018	22,900	-0.05 ▼	-0.22	22,900	22,900	22,600	869,290	19,906,741,000
27/03/2018	22,900	0.20 ▲	0.87	22,700	23,100	22,800	1,752,730	40,137,517,000
26/03/2018	22,700	-1.00 ▼	-4.41	23,700	23,700	22,700	2,749,450	62,412,515,000
23/03/2018	23,700	-0.10 ▼	-0.42	23,800	23,700	23,100	1,856,540	43,999,998,000
22/03/2018	23,800	0.20 ▲	0.84	23,600	23,900	23,500	1,291,230	30,731,274,000
21/03/2018	23,600	0.20 ▲	0.85	23,400	23,700	23,300	1,434,570	33,855,852,000
20/03/2018	23,400	0.10 ▲	0.43	23,400	23,700	23,300	1,283,160	30,025,944,000
19/03/2018	23,400	-0.05 ▼	-0.21	23,450	23,900	23,350	1,377,800	32,240,520,000
16/03/2018	23,450	-0.45 ▼	-1.92	24,000	23,950	23,450	2,980,420	69,890,849,000
15/03/2018	24,000	0.10 ▲	0.42	23,900	24,000	23,350	2,603,250	62,478,000,000
14/03/2018	23,900	-0.35 ▼	-1.46	24,250	24,500	23,750	1,813,010	43,330,939,000
13/03/2018	24,250	0.70 ▲	2.89	23,550	24,400	23,200	3,393,420	82,290,435,000
12/03/2018	23,550	-0.95 ▼	-4.03	24,500	24,700	24,200	3,216,990	75,760,114,500
09/03/2018	24,300	-0.20 ▼	-0.82	24,500	24,700	24,200	2,264,000	55,015,200,000
08/03/2018	24,500	-0.40 ▼	-1.63	24,900	25,450	24,500	1,730,190	42,389,655,000
07/03/2018	24,900	0.30 ▲	1.20	24,600	25,500	24,300	2,924,300	72,815,070,000
06/03/2018	24,600	1.20 ▲	4.88	23,400	24,600	23,000	2,667,010	65,608,446,000
05/03/2018	23,400	-1.20 ▼	-5.13	24,600	24,500	23,350	4,759,030	111,361,302,000
02/03/2018	24,600	-0.30 ▼	-1.22	24,900	24,900	24,450	1,748,460	43,012,116,000
01/03/2018	24,900	0.60 ▲	2.41	24,300	25,300	24,050	2,109,950	52,537,755,000
28/02/2018	24,300	-0.45 ▼	-1.85	24,750	24,600	24,150	2,848,460	69,217,578,000
27/02/2018	24,750	-0.15 ▼	-0.61	24,900	25,100	24,250	2,058,010	50,935,747,500
26/02/2018	24,900	-0.95 ▼	-3.82	25,850	26,300	24,900	3,523,380	87,732,162,000
23/02/2018	25,850	1.30 ▲	5.03	24,550	26,000	24,950	4,652,300	120,261,955,000
22/02/2018	24,550	0.35 ▲	1.43	24,200	25,100	23,750	5,358,140	131,542,337,000
21/02/2018	24,200	0.50 ▲	2.07	23,700	24,400	23,600	2,421,280	58,594,976,000
14/02/2018	23,700	0.70 ▲	2.95	23,000	23,900	23,350	1,833,090	43,444,233,000
13/02/2018	23,700	0.70 ▲	2.95	23,000	23,900	23,350	1,833,090	43,444,233,000
12/02/2018	23,000	0.40 ▲	1.74	22,600	23,450	22,750	1,445,180	33,239,140,000
09/02/2018	22,600	-0.35 ▼	-1.55	22,950	22,700	21,900	2,236,990	50,555,974,000
08/02/2018	22,950	-1.30 ▼	-5.66	24,250	24,200	22,950	2,743,420	62,961,489,000
07/02/2018	24,250	0.25 ▲	1.03	24,000	24,900	24,000	1,702,630	41,288,777,500
06/02/2018	23,500	-0.50 ▼	-2.13	24,000	24,000	22,350	5,970,250	140,300,875,000
05/02/2018	24,000	-1.80 ▼	-7.50	25,800	25,500	24,000	3,586,950	86,086,800,000
02/02/2018	25,800	0.15 ▲	0.58	25,650	26,000	25,450	1,102,880	28,454,304,000
01/02/2018	25,650	-0.45 ▼	-1.75	26,100	26,300	25,600	2,051,130	52,611,484,500
31/01/2018	26,100	0.10 ▲	0.38	26,000	26,700	25,200	5,734,090	149,659,749,000
30/01/2018	26,000	-0.20 ▼	-0.77	26,200	26,300	25,500	3,706,960	96,380,960,000
29/01/2018	26,200	0.75 ▲	2.86	25,450	26,300	25,500	4,198,060	109,989,172,000
26/01/2018	25,450	0.25 ▲	0.98	25,200	25,800	25,200	2,991,920	76,144,364,000
25/01/2018	25,200	-0.35 ▼	-1.39	26,050	26,100	25,150	6,892,610	173,693,772,000
24/01/2018	23,300	-2.25 ▼	-9.66	25,550	26,200	25,200	2,301,140	53,616,562,000
22/01/2018	26,000	0.50 ▲	1.92	25,550	26,200	25,200	4,869,060	126,595,560,000
19/01/2018	25,550	0.05 ▲	0.20	25,500	26,100	25,450	4,030,390	102,976,464,500
18/01/2018	25,500	-0.35 ▼	-1.37	25,500	25,500	24,300	6,730,670	171,632,085,000
17/01/2018	25,500	-1.90 ▼	-7.45	27,400	27,200	25,500	10,745,770	274,017,135,000
16/01/2018	27,400	-1.25 ▼	-4.56	28,650	28,650	27,400	6,895,370	188,933,138,000
15/01/2018	28,650	1.25 ▲	4.36	27,400	28,750	27,000	7,274,990	208,428,463,500
12/01/2018	27,400	-0.15 ▼	-0.55	27,550	28,200	27,000	6,179,350	169,314,190,000
11/01/2018	27,550	0.05 ▲	0.18	27,550	27,900	26,800	5,405,710	148,927,310,500
10/01/2018	27,550	0.50 ▲	1.81	27,050	28,300	27,050	8,334,180	229,606,659,000
09/01/2018	27,050	1.75 ▲	6.47	25,300	27,050	25,250	10,399,640	281,310,262,000
08/01/2018	25,300	0.10 ▲	0.40	25,200	25,400	24,500	3,480,500	88,056,650,000
05/01/2018	25,200	-0.55 ▼	-2.18	25,750	25,800	25,000	3,887,470	97,964,244,000
04/01/2018	25,750	0.45 ▲	1.75	25,300	25,850	25,300	3,760,710	96,838,282,500
03/01/2018	25,300	0.65 ▲	2.57	24,650	25,450	24,750	4,963,100	125,566,430,000
02/01/2018	24,650	0.15 ▲	0.61	24,500	24,900	24,550	1,886,420	46,500,253,000
01/01/2018	24,500	0.40 ▲	1.63	24,100	24,950	23,800	4,322,630	105,904,435,000
29/12/2017	24,500	0.40 ▲	1.63	24,100	24,950	23,800	4,322,630	105,904,435,000
28/12/2017	24,100	0.10 ▲	0.41	24,000	24,300	23,950	1,351,510	32,571,391,000
27/12/2017	24,000	-0.15 ▼	-0.63	24,150	24,400	23,950	1,196,990	28,727,760,000
26/12/2017	24,150	0.35 ▲	1.45	23,800	24,300	23,600	1,680,740	40,589,871,000
25/12/2017	23,800	0.10 ▲	0.42	23,700	23,950	23,600	1,295,820	30,840,516,000
24/12/2017	23,700	-0.60 ▼	-2.53	24,300	24,500	23,700	2,817,160	66,766,692,000
22/12/2017	23,700	-0.60 ▼	-2.53	24,300	24,500	23,700	2,817,160	66,766,692,000
21/12/2017	24,300	0.20 ▲	0.82	24,300	24,800	24,300	2,306,330	56,043,819,000
20/12/2017	24,300	-0.30 ▼	-1.23	24,600	24,800	24,200	2,637,000	64,079,100,000
19/12/2017	24,600	0.10 ▲	0.41	24,500	25,050	24,550	2,221,170	54,640,782,000
18/12/2017	24,800	0.30 ▲	1.21	24,500	24,900	24,600	120,990	3,000,552,000
17/12/2017	24,500	0.60 ▲	2.45	23,900	24,500	23,800	3,051,280	74,756,360,000
15/12/2017	23,900	0.05 ▲	0.21	23,850	23,900	23,500	1,599,630	38,231,157,000
14/12/2017	23,850	0.25 ▲	1.05	23,600	24,200	23,700	1,323,410	31,563,328,500
13/12/2017	23,600	0.10 ▲	0.42	23,500	24,000	22,300	3,971,820	93,734,952,000
12/12/2017	23,500	-1.40 ▼	-5.96	24,900	24,700	23,500	3,669,450	86,232,075,000
11/12/2017	24,500	-0.40 ▼	-1.63	24,900	24,700	24,050	397,350	9,735,075,000
10/12/2017	24,900	-0.55 ▼	-2.21	25,450	25,450	24,800	4,580,580	114,056,442,000
08/12/2017	25,450	-0.40 ▼	-1.57	25,850	26,350	25,250	3,290,530	83,743,988,500
07/12/2017	25,450	-0.35 ▼	-1.38	25,850	26,350	25,250	3,165,050	80,550,522,500
05/12/2017	25,200	-0.45 ▼	-1.75	26,100	26,450	25,200	7,321,840	184,510,368,000
04/12/2017	25,650	1.65 ▲	6.87	24,400	25,650	24,000	8,175,010	209,689,006,500
01/12/2017	24,000	0.20 ▲	0.84	23,900	24,150	23,700	2,632,200	63,172,800,000
30/11/2017	23,800	0.35 ▲	1.49	23,500	24,350	23,500	4,722,840	112,403,592,000
29/11/2017	23,450	-0.30 ▼	-1.26	23,800	23,800	23,450	2,694,100	63,176,645,000
28/11/2017	23,750	-0.25 ▼	-1.04	24,200	24,300	23,700	2,252,770	53,503,287,500
27/11/2017	24,000	0.70 ▲	3.00	23,500	24,000	23,450	3,816,500	91,596,000,000
24/11/2017	23,300	0.00 ■■	0.00	23,000	23,600	23,000	2,301,140	53,616,562,000
23/11/2017	23,300	-0.35 ▼	-1.48	23,850	23,850	23,150	2,857,880	66,588,604,000
22/11/2017	23,650	0.60 ▲	2.60	23,300	23,650	23,050	2,012,170	47,587,820,500
21/11/2017	23,050	-0.10 ▼	-0.43	23,300	23,400	22,900	3,395,760	78,272,268,000
20/11/2017	23,150	-0.45 ▼	-1.91	23,700	23,800	23,000	3,347,340	77,490,921,000
17/11/2017	23,600	-0.50 ▼	-2.07	24,100	24,200	23,500	3,416,200	80,622,320,000
16/11/2017	24,100	-0.25 ▼	-1.03	24,300	24,450	24,000	2,400,420	57,850,122,000
15/11/2017	24,350	0.50 ▲	2.10	23,900	24,450	23,550	3,788,200	92,242,670,000
14/11/2017	23,850	1.25 ▲	5.53	22,700	23,900	22,600	4,784,870	114,119,149,500
13/11/2017	22,600	-0.40 ▼	-1.74	23,000	23,200	22,450	3,130,800	70,756,080,000
10/11/2017	23,000	0.20 ▲	0.88	22,800	23,250	22,700	2,971,500	68,344,500,000
09/11/2017	22,800	-0.70 ▼	-2.98	23,500	23,500	22,800	4,639,380	105,777,864,000
08/11/2017	23,500	0.20 ▲	0.86	23,000	23,500	22,800	2,921,250	68,649,375,000
07/11/2017	23,300	0.00 ■■	0.00	23,300	23,650	22,400	2,919,290	68,019,457,000
06/11/2017	23,300	0.80 ▲	3.56	22,700	23,800	22,600	3,850,580	89,718,514,000
03/11/2017	22,500	1.40 ▲	6.64	21,000	22,550	20,950	6,046,330	136,042,425,000
02/11/2017	21,100	-1.00 ▼	-4.52	21,900	22,350	20,800	4,363,590	92,071,749,000
01/11/2017	22,100	-1.05 ▼	-4.54	23,100	23,250	22,000	4,072,790	90,008,659,000
31/10/2017	23,150	0.45 ▲	1.98	22,700	23,650	21,850	3,735,040	86,466,176,000
30/10/2017	22,700	-1.60 ▼	-6.58	24,300	24,300	22,600	6,317,670	143,411,109,000
27/10/2017	24,300	-0.90 ▼	-3.57	25,600	25,600	23,500	5,850,240	142,160,832,000
26/10/2017	25,200	0.15 ▲	0.60	25,400	26,000	24,900	3,536,210	89,112,492,000
25/10/2017	25,050	-1.15 ▼	-4.39	26,200	26,200	24,900	6,490,680	162,591,534,000
24/10/2017	26,200	-0.50 ▼	-1.87	26,700	26,800	25,900	2,571,030	67,360,986,000
23/10/2017	26,700	-0.45 ▼	-1.66	27,100	27,200	26,550	1,662,820	44,397,294,000
20/10/2017	27,150	-0.30 ▼	-1.09	27,500	27,550	27,050	1,139,970	30,950,185,500
19/10/2017	27,450	0.15 ▲	0.55	27,300	27,550	27,300	1,648,000	45,237,600,000
18/10/2017	27,300	-0.40 ▼	-1.44	27,700	27,900	26,950	4,204,390	114,779,847,000
17/10/2017	27,700	-0.30 ▼	-1.07	28,000	28,150	27,600	2,504,310	69,369,387,000
16/10/2017	28,000	-0.30 ▼	-1.06	28,150	28,450	27,900	3,947,450	110,528,600,000
13/10/2017	28,300	-0.05 ▼	-0.18	28,300	28,600	28,100	1,916,510	54,237,233,000
12/10/2017	28,350	-0.35 ▼	-1.22	28,600	28,800	28,300	2,389,260	67,735,521,000
11/10/2017	28,700	-0.35 ▼	-1.20	29,300	29,300	28,600	1,354,940	38,886,778,000
10/10/2017	29,050	0.85 ▲	3.01	28,300	29,300	28,200	4,011,420	116,531,751,000
09/10/2017	28,200	0.05 ▲	0.18	28,150	28,500	28,100	1,362,260	38,415,732,000
06/10/2017	28,150	0.00 ■■	0.00	28,050	28,300	28,050	973,450	27,402,617,500
05/10/2017	28,150	-0.30 ▼	-1.05	28,500	28,500	28,150	1,124,870	31,665,090,500
04/10/2017	28,450	0.25 ▲	0.89	28,250	28,450	28,150	692,670	19,706,461,500
03/10/2017	28,200	-0.20 ▼	-0.70	28,350	28,450	27,900	1,719,190	48,481,158,000
02/10/2017	28,400	-0.20 ▼	-0.70	28,700	28,900	28,400	1,320,890	37,513,276,000
29/09/2017	28,600	0.10 ▲	0.35	28,500	28,650	28,300	1,714,610	49,037,846,000
28/09/2017	28,500	-0.10 ▼	-0.35	28,600	28,850	28,450	1,232,090	35,114,565,000
27/09/2017	28,600	-0.40 ▼	-1.38	29,100	29,150	28,600	1,105,100	31,605,860,000
26/09/2017	29,000	0.55 ▲	1.93	28,500	29,000	28,300	1,593,940	46,224,260,000
25/09/2017	28,450	-0.35 ▼	-1.22	28,800	28,800	28,350	2,090,000	59,460,500,000
22/09/2017	28,800	-0.55 ▼	-1.87	29,400	29,450	28,800	4,040,330	116,361,504,000
21/09/2017	29,350	0.00 ■■	0.00	29,400	29,600	29,300	1,397,320	41,011,342,000
20/09/2017	29,350	-0.25 ▼	-0.84	29,600	29,700	29,300	2,248,940	66,006,389,000
19/09/2017	29,600	0.00 ■■	0.00	29,850	29,850	29,500	2,983,990	88,326,104,000
18/09/2017	29,600	0.25 ▲	0.85	29,450	29,850	29,450	2,490,780	73,727,088,000
15/09/2017	29,350	0.45 ▲	1.56	28,900	29,450	28,850	2,136,560	62,708,036,000
14/09/2017	28,900	0.10 ▲	0.35	28,900	29,350	28,850	2,049,040	59,217,256,000
13/09/2017	28,800	0.35 ▲	1.23	28,600	28,800	28,500	2,280,650	65,682,720,000
12/09/2017	28,450	0.35 ▲	1.25	28,250	28,600	28,100	1,714,120	48,766,714,000
11/09/2017	28,100	-0.55 ▼	-1.92	28,650	28,750	28,100	1,553,150	43,643,515,000
08/09/2017	28,650	0.00 ■■	0.00	28,650	28,650	28,400	1,921,710	55,056,991,500
07/09/2017	28,650	-0.85 ▼	-2.88	29,500	29,600	28,550	5,219,560	149,540,394,000
06/09/2017	29,500	-0.15 ▼	-0.51	29,600	29,650	29,350	2,308,950	68,114,025,000
05/09/2017	29,650	-0.20 ▼	-0.67	29,850	29,850	29,550	1,781,380	52,817,917,000
01/09/2017	29,850	0.00 ■■	0.00	29,950	30,000	29,650	1,465,860	43,755,921,000
31/08/2017	29,850	0.20 ▲	0.67	29,650	30,250	29,650	4,164,910	124,322,563,500
30/08/2017	29,650	0.25 ▲	0.85	29,400	29,800	29,300	1,533,700	45,474,205,000
29/08/2017	29,400	-0.40 ▼	-1.34	29,750	29,900	29,400	3,589,580	105,533,652,000
28/08/2017	29,800	0.60 ▲	2.05	29,300	29,850	29,150	3,106,400	92,570,720,000
25/08/2017	29,200	0.30 ▲	1.04	29,000	29,200	28,900	1,825,480	53,304,016,000
24/08/2017	28,900	0.10 ▲	0.35	28,800	29,050	28,800	2,290,560	66,197,184,000
23/08/2017	28,800	0.20 ▲	0.70	28,600	28,900	28,550	2,415,590	69,568,992,000
22/08/2017	28,600	0.20 ▲	0.70	28,500	28,850	28,450	3,310,310	94,674,866,000
21/08/2017	28,400	-0.20 ▼	-0.70	28,500	28,800	28,400	1,603,660	45,543,944,000
18/08/2017	28,600	0.20 ▲	0.70	28,200	28,600	28,150	2,256,600	64,538,760,000
17/08/2017	28,400	-0.75 ▼	-2.57	29,150	29,200	28,250	4,536,370	128,832,908,000
16/08/2017	29,150	0.45 ▲	1.57	28,800	29,200	28,650	4,436,270	129,317,270,500
15/08/2017	28,700	0.10 ▲	0.35	28,900	28,900	28,500	2,754,090	79,042,383,000
14/08/2017	28,600	0.80 ▲	2.88	27,800	28,600	27,800	3,638,500	104,061,100,000
11/08/2017	27,800	0.15 ▲	0.54	27,600	28,050	27,500	2,123,590	59,035,802,000
10/08/2017	27,650	-0.20 ▼	-0.72	27,700	27,900	27,600	1,249,170	34,539,550,500
09/08/2017	27,850	0.00 ■■	0.00	27,650	28,050	27,400	3,535,820	98,472,587,000
08/08/2017	27,850	0.30 ▲	1.09	27,600	28,200	27,550	4,126,760	114,930,266,000
07/08/2017	27,550	-0.05 ▼	-0.18	27,600	27,750	27,450	2,598,160	71,579,308,000
04/08/2017	27,600	0.30 ▲	1.10	27,500	27,750	27,300	2,184,410	60,289,716,000
03/08/2017	27,300	0.55 ▲	2.06	26,800	27,650	26,800	4,250,060	116,026,638,000
02/08/2017	26,750	-1.05 ▼	-3.78	27,600	27,600	26,750	8,043,400	215,160,950,000
01/08/2017	27,800	-0.20 ▼	-0.71	27,500	28,500	27,100	6,001,600	166,844,480,000
31/07/2017	28,000	-2.10 ▼	-6.98	28,500	29,000	28,000	16,271,160	455,592,480,000
28/07/2017	30,100	0.15 ▲	0.50	29,900	30,600	29,900	3,497,030	105,260,603,000
27/07/2017	29,950	-0.15 ▼	-0.50	30,200	30,200	29,750	2,344,950	70,231,252,500
26/07/2017	30,100	0.50 ▲	1.69	29,900	30,400	29,700	2,843,160	85,579,116,000
25/07/2017	29,600	0.35 ▲	1.20	29,300	29,850	29,250	2,002,820	59,283,472,000
24/07/2017	29,250	-0.35 ▼	-1.18	29,600	29,600	29,150	2,003,700	58,608,225,000
21/07/2017	29,600	-0.35 ▼	-1.17	30,100	30,350	29,600	2,149,180	63,615,728,000
20/07/2017	29,950	0.55 ▲	1.87	29,300	30,200	29,150	3,938,250	117,950,587,500
19/07/2017	29,400	-0.65 ▼	-2.16	30,400	30,500	29,300	4,983,690	146,520,486,000
18/07/2017	30,050	-0.55 ▼	-1.80	30,300	30,550	29,800	3,783,860	113,704,993,000
17/07/2017	30,600	-1.00 ▼	-3.16	31,650	31,650	30,600	5,125,430	156,838,158,000
14/07/2017	31,600	0.00 ■■	0.00	31,650	32,050	31,600	3,699,690	116,910,204,000
13/07/2017	31,600	0.05 ▲	0.16	31,500	31,750	31,400	1,437,370	45,420,892,000
12/07/2017	31,550	-0.20 ▼	-0.63	31,750	31,900	31,250	2,855,980	90,106,169,000
11/07/2017	31,750	0.05 ▲	0.16	31,700	31,950	30,850	6,292,830	199,797,352,500
10/07/2017	31,700	-0.70 ▼	-2.16	32,000	32,450	31,500	6,489,330	205,711,761,000
07/07/2017	32,400	-0.55 ▼	-1.67	33,250	33,250	32,400	2,107,470	68,282,028,000
06/07/2017	32,950	0.25 ▲	0.76	32,650	33,200	32,600	2,009,860	66,224,887,000
05/07/2017	32,700	-0.15 ▼	-0.46	32,850	33,000	32,450	2,328,630	76,146,201,000
04/07/2017	32,850	-0.30 ▼	-0.90	33,300	33,500	32,800	2,554,910	83,928,793,500
03/07/2017	33,150	0.75 ▲	2.31	32,500	33,900	32,500	4,489,700	148,833,555,000
30/06/2017	32,400	0.50 ▲	1.57	31,800	32,500	31,800	2,641,230	85,575,852,000
29/06/2017	31,900	0.05 ▲	0.16	31,850	32,100	31,650	1,716,930	54,770,067,000
28/06/2017	31,850	-0.05 ▼	-0.16	31,800	32,050	31,750	1,476,290	47,019,836,500
27/06/2017	31,900	-0.50 ▼	-1.54	32,600	32,600	31,900	2,530,060	80,708,914,000
26/06/2017	32,400	0.05 ▲	0.15	32,350	32,650	32,350	2,431,010	78,764,724,000
23/06/2017	32,350	0.00 ■■	0.00	32,350	32,650	32,200	1,892,750	61,230,462,500
22/06/2017	32,350	0.65 ▲	2.05	31,700	32,800	31,600	3,312,080	107,145,788,000
21/06/2017	31,700	-0.05 ▼	-0.16	31,800	31,800	31,400	2,078,130	65,876,721,000
20/06/2017	31,750	-0.25 ▼	-0.78	32,000	32,200	31,750	2,161,020	68,612,385,000
19/06/2017	32,000	0.55 ▲	1.75	31,650	32,000	31,550	2,372,770	75,928,640,000
16/06/2017	31,450	0.05 ▲	0.16	31,400	31,650	31,300	2,300,320	72,345,064,000
15/06/2017	31,400	-0.35 ▼	-1.10	31,750	31,900	31,250	2,511,950	78,875,230,000
14/06/2017	31,750	0.20 ▲	0.63	31,600	31,900	31,500	1,675,330	53,191,727,500
13/06/2017	31,550	0.45 ▲	1.45	31,150	31,700	31,100	2,083,700	65,740,735,000
12/06/2017	31,100	-0.90 ▼	-2.81	32,000	32,000	30,850	5,443,760	169,300,936,000
09/06/2017	32,000	-0.60 ▼	-1.84	32,600	32,750	32,000	4,194,660	134,229,120,000
08/06/2017	32,600	-0.40 ▼	-1.21	33,000	33,150	32,350	3,625,650	118,196,190,000
07/06/2017	33,000	-0.30 ▼	-0.90	33,400	33,900	33,000	4,727,810	156,017,730,000
06/06/2017	33,300	0.90 ▲	2.78	32,300	33,400	32,250	4,078,830	135,825,039,000
05/06/2017	32,400	0.40 ▲	1.25	32,100	32,750	32,000	2,929,150	94,904,460,000
02/06/2017	32,000	-0.35 ▼	-1.08	32,300	32,300	31,600	2,635,380	84,332,160,000
01/06/2017	32,350	-0.45 ▼	-1.37	32,800	32,950	32,250	3,050,670	98,689,174,500
31/05/2017	32,800	2.10 ▲	6.84	30,650	32,800	30,650	5,335,930	175,018,504,000
30/05/2017	30,700	-1.15 ▼	-3.61	31,850	32,000	30,600	5,931,670	182,102,269,000
29/05/2017	31,850	-20.25 ▼	-38.87	31,850	31,850	31,500	5,663,250	180,374,512,500
26/05/2017	52,100	1.40 ▲	2.76	50,900	52,200	50,800	3,933,110	204,915,031,000
25/05/2017	50,700	-0.80 ▼	-1.55	52,000	52,000	50,600	2,490,260	126,256,182,000
24/05/2017	51,500	1.50 ▲	3.00	50,200	51,600	49,900	3,112,720	160,305,080,000
23/05/2017	50,000	0.30 ▲	0.60	50,300	50,600	49,850	1,707,150	85,357,500,000
22/05/2017	49,700	1.25 ▲	2.58	48,750	49,900	48,700	2,623,410	130,383,477,000
19/05/2017	48,450	0.15 ▲	0.31	48,450	48,500	47,850	1,041,070	50,439,841,500
18/05/2017	48,300	-0.10 ▼	-0.21	48,300	48,550	47,800	1,184,480	57,210,384,000
17/05/2017	48,400	0.30 ▲	0.62	48,000	48,800	47,700	500,820	24,239,688,000
16/05/2017	48,100	-1.35 ▼	-2.73	49,350	49,400	48,100	2,581,450	124,167,745,000
15/05/2017	49,450	-0.05 ▼	-0.10	49,900	49,900	49,350	1,313,140	64,934,773,000
09/05/2017	49,400	0.15 ▲	0.30	49,000	49,450	48,800	977,000	48,263,800,000
08/05/2017	49,250	-0.40 ▼	-0.81	49,600	49,850	48,900	983,880	48,456,090,000
05/05/2017	49,650	1.05 ▲	2.16	49,600	50,500	49,600	1,683,670	83,594,215,500
04/05/2017	48,600	0.75 ▲	1.57	47,900	48,600	47,900	754,180	36,653,148,000
03/05/2017	47,850	-0.50 ▼	-1.03	47,700	48,200	47,200	829,310	39,682,483,500
28/04/2017	48,350	-0.20 ▼	-0.41	48,550	48,600	47,900	564,710	27,303,728,500
27/04/2017	48,550	0.70 ▲	1.46	48,100	48,600	47,950	607,670	29,502,378,500
26/04/2017	47,850	0.65 ▲	1.38	47,200	48,250	47,100	459,610	21,992,338,500
25/04/2017	47,200	0.50 ▲	1.07	46,700	47,200	46,700	502,420	23,714,224,000
24/04/2017	46,700	-1.15 ▼	-2.40	47,700	47,700	46,700	963,940	45,015,998,000
21/04/2017	47,850	-0.25 ▼	-0.52	47,900	48,450	47,800	692,760	33,148,566,000
20/04/2017	48,100	-0.80 ▼	-1.64	49,000	49,100	48,100	538,090	25,882,129,000
19/04/2017	48,900	0.70 ▲	1.45	48,200	49,100	48,000	575,770	28,155,153,000
18/04/2017	48,200	0.60 ▲	1.26	47,600	48,200	47,200	1,105,080	53,264,856,000
17/04/2017	47,600	-1.65 ▼	-3.35	49,250	49,600	47,550	2,486,070	118,336,932,000
14/04/2017	49,250	-0.10 ▼	-0.20	49,200	49,800	48,300	2,046,820	100,805,885,000
13/04/2017	49,350	-0.15 ▼	-0.30	49,200	50,200	49,200	1,293,030	63,811,030,500
12/04/2017	49,500	-2.00 ▼	-3.88	51,400	51,500	49,000	4,190,710	207,440,145,000
11/04/2017	51,500	-0.50 ▼	-0.96	52,100	52,300	51,500	1,881,810	96,913,215,000
10/04/2017	52,000	0.20 ▲	0.39	52,300	52,400	51,600	2,021,010	105,092,520,000
07/04/2017	51,800	1.20 ▲	2.37	50,200	51,900	50,200	2,777,860	143,893,148,000
05/04/2017	50,600	-0.90 ▼	-1.75	51,500	51,500	50,500	1,821,260	92,155,756,000
04/04/2017	51,500	1.95 ▲	3.94	49,900	51,500	49,550	3,716,300	191,389,450,000
03/04/2017	49,550	0.05 ▲	0.10	49,500	50,000	49,200	1,418,540	70,288,657,000
31/03/2017	49,500	0.05 ▲	0.10	49,800	50,400	49,200	1,914,140	94,749,930,000
30/03/2017	49,450	0.45 ▲	0.92	49,100	50,300	48,950	2,221,390	109,847,735,500
29/03/2017	49,000	0.20 ▲	0.41	49,100	49,450	48,800	1,436,730	70,399,770,000
28/03/2017	48,800	0.65 ▲	1.35	48,150	49,450	48,150	2,605,970	127,171,336,000
27/03/2017	48,150	0.40 ▲	0.84	47,750	48,250	47,650	1,138,520	54,819,738,000
24/03/2017	47,750	0.65 ▲	1.38	47,100	48,300	46,900	1,264,070	60,359,342,500
23/03/2017	47,100	-0.05 ▼	-0.11	47,300	47,500	46,900	795,790	37,481,709,000
22/03/2017	47,150	-0.50 ▼	-1.05	47,700	47,700	47,050	883,530	41,658,439,500
21/03/2017	47,650	0.35 ▲	0.74	47,500	48,300	47,500	1,460,570	69,596,160,500
20/03/2017	47,300	1.45 ▲	3.16	46,000	47,900	45,800	1,281,000	60,591,300,000
17/03/2017	45,850	0.05 ▲	0.11	46,100	46,100	45,750	1,595,780	73,166,513,000
16/03/2017	45,800	0.15 ▲	0.33	46,000	46,350	45,800	1,144,800	52,431,840,000
15/03/2017	45,650	-0.05 ▼	-0.11	45,700	45,750	44,700	1,890,300	86,292,195,000
14/03/2017	45,700	-0.60 ▼	-1.30	46,500	46,600	45,650	1,119,720	51,171,204,000
13/03/2017	46,300	-0.95 ▼	-2.01	47,200	47,200	46,300	1,337,660	61,933,658,000
10/03/2017	47,250	-0.05 ▼	-0.11	47,300	47,400	46,900	945,400	44,670,150,000
09/03/2017	47,300	-0.05 ▼	-0.11	47,350	47,500	47,100	582,860	27,569,278,000
08/03/2017	47,350	0.00 ■■	0.00	47,450	47,600	47,100	484,740	22,952,439,000
07/03/2017	47,350	0.45 ▲	0.96	46,800	47,500	46,800	721,380	34,157,343,000
06/03/2017	46,900	-0.40 ▼	-0.85	47,300	47,300	46,400	909,540	42,657,426,000
03/03/2017	47,300	-0.60 ▼	-1.25	47,400	47,850	47,150	689,990	32,636,527,000
02/03/2017	47,900	0.00 ■■	0.00	48,000	48,200	47,300	533,580	25,558,482,000
01/03/2017	47,900	0.65 ▲	1.38	46,950	47,900	46,300	906,260	43,409,854,000
28/02/2017	47,250	-0.30 ▼	-0.63	47,550	48,200	47,250	704,980	33,310,305,000
27/02/2017	47,550	0.15 ▲	0.32	48,200	48,200	47,400	667,810	31,754,365,500
24/02/2017	48,350	0.50 ▲	1.04	47,900	48,500	47,800	1,276,400	61,713,940,000
23/02/2017	47,850	-0.35 ▼	-0.73	48,100	48,400	47,200	1,652,490	79,071,646,500
22/02/2017	48,200	-1.20 ▼	-2.43	49,200	49,400	48,100	2,286,580	110,213,156,000
21/02/2017	49,400	0.40 ▲	0.82	49,100	49,700	48,700	945,610	46,713,134,000
20/02/2017	49,000	-0.70 ▼	-1.41	48,800	49,600	48,400	1,651,640	80,930,360,000
17/02/2017	49,700	-0.05 ▼	-0.10	49,550	49,700	48,600	2,844,360	141,364,692,000
16/02/2017	49,750	-1.25 ▼	-2.45	51,000	51,000	49,750	2,785,880	138,597,530,000
15/02/2017	51,000	-0.40 ▼	-0.78	51,700	51,700	50,800	1,193,970	60,892,470,000
14/02/2017	51,400	0.20 ▲	0.39	51,400	52,100	51,200	1,532,650	78,778,210,000
13/02/2017	51,200	1.00 ▲	1.99	50,500	51,200	50,300	1,401,470	71,755,264,000
10/02/2017	50,200	-0.40 ▼	-0.79	50,900	51,300	50,200	1,134,500	56,951,900,000
09/02/2017	50,600	1.30 ▲	2.64	49,500	51,300	49,300	2,308,330	116,801,498,000
08/02/2017	49,300	0.05 ▲	0.10	49,700	49,850	49,300	905,010	44,616,993,000
07/02/2017	49,250	0.05 ▲	0.10	49,450	49,700	49,200	1,196,160	58,910,880,000
06/02/2017	49,200	0.10 ▲	0.20	49,100	49,300	48,900	1,251,950	61,595,940,000
03/02/2017	49,100	-0.05 ▼	-0.10	49,400	49,600	49,100	1,158,700	56,892,170,000
02/02/2017	49,150	-0.55 ▼	-1.11	49,900	50,000	49,050	795,540	39,100,791,000
25/01/2017	49,700	0.40 ▲	0.81	49,500	49,700	49,100	417,410	20,745,277,000
24/01/2017	49,300	0.60 ▲	1.23	48,700	49,300	48,700	612,360	30,189,348,000
23/01/2017	48,700	0.00 ■■	0.00	49,000	49,400	48,700	720,050	35,066,435,000
20/01/2017	48,700	1.50 ▲	3.18	47,200	49,300	47,200	843,950	41,100,365,000
19/01/2017	47,200	-0.60 ▼	-1.26	47,800	48,350	47,100	947,480	44,721,056,000
18/01/2017	47,800	-1.70 ▼	-3.43	49,300	49,600	47,800	809,580	38,697,924,000
17/01/2017	49,500	-0.20 ▼	-0.40	49,600	49,600	48,400	1,301,990	64,448,505,000
16/01/2017	49,700	-0.80 ▼	-1.58	50,400	50,600	47,800	2,133,010	106,010,597,000
13/01/2017	50,500	-0.70 ▼	-1.37	50,800	51,200	50,500	1,061,920	53,626,960,000
12/01/2017	51,200	-0.60 ▼	-1.16	51,500	52,000	51,000	713,060	36,508,672,000
11/01/2017	51,800	0.80 ▲	1.57	51,000	51,800	50,100	1,116,610	57,840,398,000
10/01/2017	51,000	0.30 ▲	0.59	50,700	51,300	50,700	1,527,440	77,899,440,000
09/01/2017	50,700	-0.20 ▼	-0.39	50,700	51,300	50,100	1,728,770	87,648,639,000
06/01/2017	50,900	-2.40 ▼	-4.50	54,000	54,200	50,300	3,435,950	174,889,855,000
05/01/2017	53,300	1.80 ▲	3.50	51,700	53,400	51,700	2,470,920	131,700,036,000
04/01/2017	51,500	0.20 ▲	0.39	51,300	51,500	51,000	914,620	47,102,930,000
03/01/2017	51,300	0.40 ▲	0.79	51,000	51,900	50,800	539,460	27,674,298,000
30/12/2016	50,900	-0.80 ▼	-1.55	50,500	51,600	50,500	1,470,310	74,838,779,000
29/12/2016	51,700	0.10 ▲	0.19	51,600	52,500	51,600	1,177,250	60,863,825,000
28/12/2016	51,600	1.30 ▲	2.58	50,400	51,900	50,400	1,152,040	59,445,264,000
27/12/2016	50,300	-1.50 ▼	-2.90	51,700	51,700	50,000	2,162,700	108,783,810,000
26/12/2016	51,800	0.50 ▲	0.97	52,000	52,400	51,500	2,370,500	122,791,900,000
23/12/2016	51,300	-0.30 ▼	-0.58	51,700	51,800	51,000	1,115,000	57,199,500,000
22/12/2016	51,600	0.10 ▲	0.19	51,700	52,300	50,700	1,352,540	69,791,064,000
21/12/2016	51,500	2.65 ▲	5.42	49,000	51,800	48,900	2,497,040	128,597,560,000
20/12/2016	48,850	-0.15 ▼	-0.31	48,800	49,100	48,550	1,025,850	50,112,772,500
19/12/2016	49,000	0.00 ■■	0.00	49,000	49,700	48,600	1,193,960	58,504,040,000
16/12/2016	49,000	0.60 ▲	1.24	48,400	49,450	48,400	5,003,450	245,169,050,000
15/12/2016	48,400	0.40 ▲	0.83	48,000	48,500	47,500	1,204,060	58,276,504,000
14/12/2016	48,000	1.80 ▲	3.90	46,200	48,350	46,050	1,430,820	68,679,360,000
13/12/2016	46,200	0.05 ▲	0.11	46,300	46,400	45,700	1,535,750	70,951,650,000
12/12/2016	46,150	-0.10 ▼	-0.22	46,250	46,600	46,000	1,566,880	72,311,512,000
09/12/2016	46,250	-0.25 ▼	-0.54	46,450	46,700	45,750	1,104,800	51,097,000,000
08/12/2016	46,500	0.50 ▲	1.09	46,600	46,900	46,200	871,450	40,522,425,000
07/12/2016	46,000	0.60 ▲	1.32	45,500	46,500	45,400	2,271,380	104,483,480,000
06/12/2016	45,400	-3.30 ▼	-6.78	48,700	48,700	45,400	3,364,300	152,739,220,000
05/12/2016	48,700	-0.90 ▼	-1.81	49,600	49,850	48,700	1,525,980	74,315,226,000
02/12/2016	49,600	0.80 ▲	1.64	48,700	49,600	48,200	1,547,840	76,772,864,000
01/12/2016	48,800	0.20 ▲	0.41	48,600	49,150	48,500	1,870,880	91,298,944,000
30/11/2016	48,600	1.70 ▲	3.62	47,000	48,600	46,500	2,041,530	99,218,358,000
29/11/2016	46,900	0.65 ▲	1.41	46,250	47,250	46,000	1,878,320	88,093,208,000
28/11/2016	46,250	-1.15 ▼	-2.43	47,650	47,650	46,000	1,630,580	75,414,325,000
25/11/2016	47,400	-0.05 ▼	-0.11	47,500	47,850	46,800	1,375,550	65,201,070,000
24/11/2016	47,450	1.00 ▲	2.15	46,450	47,800	46,450	2,286,010	108,471,174,500
23/11/2016	46,450	0.15 ▲	0.32	46,100	46,600	45,700	1,469,270	68,247,591,500
22/11/2016	46,300	-0.15 ▼	-0.32	46,800	46,950	46,000	1,822,160	84,366,008,000
21/11/2016	46,450	2.00 ▲	4.50	44,950	46,450	44,800	2,747,060	127,600,937,000
18/11/2016	44,450	1.05 ▲	2.42	43,400	44,450	43,350	1,800,290	80,022,890,500
17/11/2016	43,400	-0.60 ▼	-1.36	43,600	44,100	43,200	1,837,400	79,743,160,000
16/11/2016	44,000	-0.20 ▼	-0.45	44,400	44,500	43,950	1,434,590	63,121,960,000
15/11/2016	44,200	0.00 ■■	0.00	44,200	44,600	44,050	2,035,400	89,964,680,000
14/11/2016	44,200	1.20 ▲	2.79	43,000	44,400	42,800	3,624,160	160,187,872,000
11/11/2016	43,000	0.10 ▲	0.23	42,600	43,800	42,550	1,294,040	55,643,720,000
10/11/2016	42,900	0.90 ▲	2.14	42,900	43,500	42,650	2,712,820	116,379,978,000
09/11/2016	42,000	0.00 ■■	0.00	41,700	42,000	39,800	5,303,960	222,766,320,000
08/11/2016	42,000	-0.10 ▼	-0.24	42,500	42,700	42,000	1,713,670	71,974,140,000
07/11/2016	42,100	2.05 ▲	5.12	40,500	42,350	40,100	3,289,800	138,500,580,000
04/11/2016	40,050	0.60 ▲	1.52	39,500	40,250	39,500	1,838,560	73,634,328,000
03/11/2016	39,450	-0.05 ▼	-0.13	39,300	39,450	38,850	1,894,290	74,729,740,500
02/11/2016	39,500	-1.20 ▼	-2.95	40,500	40,900	39,500	1,787,920	70,622,840,000
01/11/2016	40,700	0.65 ▲	1.62	40,000	40,700	39,850	1,502,500	61,151,750,000
31/10/2016	40,050	0.25 ▲	0.63	40,600	40,850	40,000	1,671,780	66,954,789,000
28/10/2016	39,800	1.10 ▲	2.84	38,800	40,350	38,700	2,284,490	90,922,702,000
27/10/2016	38,700	0.40 ▲	1.04	38,400	38,750	38,100	788,850	30,528,495,000
26/10/2016	38,300	0.15 ▲	0.39	38,150	38,700	37,700	925,260	35,437,458,000
25/10/2016	38,150	-1.05 ▼	-2.68	39,100	39,600	38,000	1,604,810	61,223,501,500
24/10/2016	39,200	-0.20 ▼	-0.51	39,500	39,950	39,100	1,179,950	46,254,040,000
21/10/2016	39,400	0.40 ▲	1.03	40,500	40,500	39,400	1,347,840	53,104,896,000
20/10/2016	39,000	-0.35 ▼	-0.89	39,600	40,300	39,000	967,790	37,743,810,000
19/10/2016	39,350	1.00 ▲	2.61	38,700	39,600	38,600	1,528,790	60,157,886,500
18/10/2016	38,350	0.35 ▲	0.92	38,000	38,450	37,700	542,460	20,803,341,000
17/10/2016	38,000	0.00 ■■	0.00	37,900	38,400	37,850	854,560	32,473,280,000
14/10/2016	38,000	0.00 ■■	0.00	37,800	39,000	37,800	851,620	32,361,560,000
13/10/2016	38,000	-0.15 ▼	-0.39	37,800	38,900	37,500	882,180	33,522,840,000
12/10/2016	38,150	-0.65 ▼	-1.68	39,000	39,000	38,050	1,057,430	40,340,954,500
11/10/2016	38,800	1.80 ▲	4.86	37,200	38,900	36,400	2,123,470	82,390,636,000
10/10/2016	37,000	-1.70 ▼	-4.39	38,900	39,000	37,000	1,440,360	53,293,320,000
07/10/2016	38,700	0.10 ▲	0.26	38,900	38,950	37,650	2,038,010	78,870,987,000
06/10/2016	38,600	-0.70 ▼	-1.78	39,450	39,750	38,400	1,641,370	63,356,882,000
05/10/2016	39,300	-0.30 ▼	-0.76	39,700	40,100	39,250	1,090,010	42,837,393,000
04/10/2016	39,600	-1.40 ▼	-3.41	41,000	41,200	39,100	2,497,380	98,896,248,000
03/10/2016	41,000	-1.00 ▼	-2.38	41,700	42,000	40,800	1,030,420	42,247,220,000
30/09/2016	42,000	0.00 ■■	0.00	41,850	42,450	41,600	1,255,010	52,710,420,000
29/09/2016	42,000	0.50 ▲	1.20	41,500	42,300	41,500	1,744,170	73,255,140,000
28/09/2016	41,500	0.25 ▲	0.61	41,600	41,700	41,250	1,264,140	52,461,810,000
27/09/2016	41,250	0.15 ▲	0.36	41,150	41,450	41,000	1,464,510	60,411,037,500
26/09/2016	41,100	-0.40 ▼	-0.96	41,500	41,800	41,050	950,280	39,056,508,000
23/09/2016	41,500	0.00 ■■	0.00	41,300	41,700	41,000	1,124,310	46,658,865,000
22/09/2016	41,500	-0.60 ▼	-1.43	42,400	42,400	41,500	962,170	39,930,055,000
21/09/2016	42,100	0.10 ▲	0.24	42,000	42,550	41,500	1,074,620	45,241,502,000
20/09/2016	42,000	0.90 ▲	2.19	41,000	42,000	40,150	1,824,410	76,625,220,000
19/09/2016	41,100	-0.90 ▼	-2.14	42,000	42,700	41,000	2,235,080	91,861,788,000
16/09/2016	42,000	-0.85 ▼	-1.98	42,700	43,200	42,000	3,790,060	159,182,520,000
15/09/2016	42,850	-0.45 ▼	-1.04	43,400	43,550	42,750	1,031,810	44,213,058,500
14/09/2016	43,300	-0.20 ▼	-0.46	43,500	43,600	42,850	817,680	35,405,544,000
13/09/2016	43,500	1.30 ▲	3.08	42,500	43,650	42,350	2,334,530	101,552,055,000
12/09/2016	42,200	-1.60 ▼	-3.65	43,200	43,400	42,000	2,182,040	92,082,088,000
09/09/2016	43,800	-0.20 ▼	-0.45	44,000	44,400	43,200	1,915,570	83,901,966,000
08/09/2016	44,000	0.30 ▲	0.69	43,700	44,600	43,600	1,919,110	84,440,840,000
07/09/2016	43,700	-0.40 ▼	-0.91	43,800	43,900	42,800	4,646,740	203,062,538,000
06/09/2016	44,100	-0.90 ▼	-2.00	45,200	45,300	44,100	3,094,900	136,485,090,000
05/09/2016	45,000	1.00 ▲	2.27	45,500	45,500	44,500	4,883,620	219,762,900,000
01/09/2016	44,000	0.60 ▲	1.38	43,200	44,000	42,900	1,872,640	82,396,160,000
31/08/2016	43,400	0.10 ▲	0.23	43,700	44,000	42,900	2,529,320	109,772,488,000
30/08/2016	43,300	1.80 ▲	4.34	41,300	43,300	41,300	2,765,230	119,734,459,000
29/08/2016	41,500	-0.80 ▼	-1.89	42,500	43,100	41,500	2,760,290	114,552,035,000
26/08/2016	42,300	-0.20 ▼	-0.47	42,700	43,000	42,100	2,013,500	85,171,050,000
25/08/2016	42,500	0.60 ▲	1.43	42,100	42,900	42,100	3,952,810	167,994,425,000
24/08/2016	41,900	1.70 ▲	4.23	40,800	41,900	40,300	2,539,640	106,410,916,000
23/08/2016	40,200	1.00 ▲	2.55	38,600	40,200	38,600	1,717,830	69,056,766,000
22/08/2016	39,200	-1.60 ▼	-3.92	40,600	40,900	39,100	3,596,230	140,972,216,000
19/08/2016	40,800	-0.90 ▼	-2.16	42,000	42,000	40,800	2,099,400	85,655,520,000
18/08/2016	41,700	0.10 ▲	0.24	41,700	42,500	41,500	2,918,610	121,706,037,000
17/08/2016	41,600	0.10 ▲	0.24	41,600	41,800	41,000	2,325,850	96,755,360,000
16/08/2016	41,500	0.20 ▲	0.48	41,400	42,200	41,300	1,956,580	81,198,070,000
15/08/2016	41,300	0.40 ▲	0.98	40,500	41,300	40,300	2,333,510	96,373,963,000
12/08/2016	40,900	-0.80 ▼	-1.92	42,200	42,300	40,800	2,718,010	111,166,609,000
11/08/2016	41,700	1.00 ▲	2.46	40,700	41,800	40,600	2,483,770	103,573,209,000
10/08/2016	40,700	1.30 ▲	3.30	39,300	41,000	39,200	3,238,720	131,815,904,000
09/08/2016	39,400	0.20 ▲	0.51	39,000	39,800	39,000	1,524,580	60,068,452,000
08/08/2016	39,200	0.50 ▲	1.29	38,800	39,300	38,500	1,302,140	51,043,888,000
05/08/2016	38,700	0.90 ▲	2.38	37,500	38,900	37,400	2,444,820	94,614,534,000
04/08/2016	37,800	-1.10 ▼	-2.83	38,900	38,900	37,800	1,599,490	60,460,722,000
03/08/2016	38,900	1.80 ▲	4.85	37,100	38,900	37,100	1,408,300	54,782,870,000
02/08/2016	37,100	-0.70 ▼	-1.85	36,900	37,800	36,800	2,486,340	92,243,214,000
01/08/2016	37,800	-1.60 ▼	-4.06	38,800	38,800	37,500	3,504,260	132,461,028,000
29/07/2016	39,400	-0.60 ▼	-1.50	39,500	40,000	39,300	1,590,610	62,670,034,000
28/07/2016	40,000	0.50 ▲	1.27	39,800	40,400	39,300	2,544,270	101,770,800,000
27/07/2016	39,500	1.80 ▲	4.77	37,900	39,500	37,600	2,326,120	91,881,740,000
26/07/2016	37,700	0.60 ▲	1.62	36,800	37,900	35,900	3,151,400	118,807,780,000
25/07/2016	37,100	-1.00 ▼	-2.62	38,200	39,000	36,300	2,814,230	104,407,933,000
22/07/2016	38,100	-0.50 ▼	-1.30	38,400	38,600	36,300	5,805,860	221,203,266,000
21/07/2016	38,600	-2.90 ▼	-6.99	42,000	42,400	38,600	2,945,910	113,712,126,000
20/07/2016	41,500	-2.30 ▼	-5.25	43,800	44,000	41,500	3,273,660	135,856,890,000
19/07/2016	43,800	-0.90 ▼	-2.01	45,000	45,500	42,500	2,679,720	117,371,736,000
18/07/2016	44,700	2.80 ▲	6.68	42,000	44,700	41,900	1,962,060	87,704,082,000
15/07/2016	41,900	-0.60 ▼	-1.41	42,000	42,600	40,200	3,036,000	127,208,400,000
14/07/2016	42,500	-3.10 ▼	-6.80	45,600	45,700	42,500	4,120,260	175,111,050,000
13/07/2016	45,600	0.60 ▲	1.33	45,600	46,400	45,300	3,527,000	160,831,200,000
12/07/2016	45,000	0.20 ▲	0.45	45,500	45,600	43,000	3,490,350	157,065,750,000
11/07/2016	44,800	-2.00 ▼	-4.27	47,000	47,800	44,800	2,976,620	133,352,576,000
08/07/2016	46,800	1.10 ▲	2.41	46,600	46,800	45,100	3,342,590	156,433,212,000
07/07/2016	45,700	0.90 ▲	2.01	45,500	45,800	45,000	2,295,330	104,896,581,000
06/07/2016	44,800	0.70 ▲	1.59	43,100	44,800	43,100	2,509,320	112,417,536,000
05/07/2016	44,100	0.10 ▲	0.23	45,200	45,400	43,500	2,735,670	120,643,047,000
04/07/2016	44,000	2.00 ▲	4.76	42,500	44,000	42,400	3,423,820	150,648,080,000
01/07/2016	42,000	0.70 ▲	1.69	40,900	42,700	40,700	3,159,740	132,709,080,000
30/06/2016	41,300	-0.70 ▼	-1.67	42,300	43,000	41,200	1,971,230	81,411,799,000
29/06/2016	42,000	1.30 ▲	3.19	40,700	42,200	40,700	2,424,060	101,810,520,000
28/06/2016	40,700	1.30 ▲	3.30	39,400	40,700	39,000	1,645,130	66,956,791,000
27/06/2016	39,400	0.60 ▲	1.55	38,600	39,600	37,700	931,830	36,714,102,000
24/06/2016	38,800	-1.80 ▼	-4.43	40,600	40,600	37,800	4,198,820	162,914,216,000
23/06/2016	40,600	0.00 ■■	0.00	40,400	41,400	40,400	1,015,080	41,212,248,000
22/06/2016	40,600	-0.40 ▼	-0.98	40,500	41,200	40,200	1,217,250	49,420,350,000
21/06/2016	41,000	0.80 ▲	1.99	40,900	42,600	40,600	1,665,350	68,279,350,000
20/06/2016	40,200	1.00 ▲	2.55	40,000	40,600	39,600	1,215,530	48,864,306,000
17/06/2016	39,200	-2.40 ▼	-5.77	41,000	41,500	38,800	4,254,340	166,770,128,000
16/06/2016	41,600	-1.00 ▼	-2.35	42,600	43,400	41,600	1,759,290	73,186,464,000
15/06/2016	42,600	-0.30 ▼	-0.70	43,000	44,000	41,700	2,685,530	114,403,578,000
14/06/2016	42,900	2.70 ▲	6.72	40,200	43,000	39,900	1,858,950	79,748,955,000
13/06/2016	40,200	0.20 ▲	0.50	40,300	40,700	39,000	1,269,680	51,041,136,000
10/06/2016	40,000	1.00 ▲	2.56	39,000	40,500	39,000	1,615,050	64,602,000,000
09/06/2016	39,000	0.10 ▲	0.26	39,200	39,400	38,600	1,432,100	55,851,900,000
08/06/2016	38,900	2.10 ▲	5.71	37,300	39,300	37,300	1,757,970	68,385,033,000
07/06/2016	36,800	0.70 ▲	1.94	36,100	36,800	36,100	1,106,350	40,713,680,000
06/06/2016	36,100	-1.10 ▼	-2.96	37,000	37,100	35,400	3,276,040	118,265,044,000
03/06/2016	37,200	-0.10 ▼	-0.27	37,400	37,400	36,800	1,391,650	51,769,380,000
02/06/2016	37,300	0.20 ▲	0.54	36,700	37,500	36,400	1,684,160	62,819,168,000
01/06/2016	37,100	1.80 ▲	5.10	36,100	37,300	36,000	2,670,450	99,073,695,000
31/05/2016	35,300	2.30 ▲	6.97	35,300	35,300	35,000	2,565,840	90,574,152,000
30/05/2016	49,500	-0.10 ▼	-0.20	50,000	50,500	49,200	1,951,270	96,587,865,000
27/05/2016	49,600	1.50 ▲	3.12	47,900	49,900	47,900	1,515,650	75,176,240,000
26/05/2016	48,100	0.60 ▲	1.26	47,500	48,400	47,500	1,604,020	77,153,362,000
25/05/2016	47,500	-0.70 ▼	-1.45	48,700	49,000	47,500	1,045,950	49,682,625,000
24/05/2016	48,200	2.40 ▲	5.24	45,800	48,500	45,400	2,259,060	108,886,692,000
23/05/2016	45,800	-0.70 ▼	-1.51	46,500	46,900	45,800	858,820	39,333,956,000
20/05/2016	46,500	-0.50 ▼	-1.06	47,300	47,300	46,500	1,050,970	48,870,105,000
19/05/2016	47,000	0.40 ▲	0.86	46,100	47,400	46,000	817,380	38,416,860,000
18/05/2016	46,600	-0.50 ▼	-1.06	47,700	47,700	46,600	1,038,790	48,407,614,000
17/05/2016	47,100	1.60 ▲	3.52	46,000	47,900	45,600	1,325,550	62,433,405,000
16/05/2016	45,500	-0.70 ▼	-1.52	46,200	46,600	44,800	1,694,120	77,082,460,000
13/05/2016	46,200	-1.40 ▼	-2.94	47,200	47,500	45,500	2,142,480	98,982,576,000
12/05/2016	47,600	-0.70 ▼	-1.45	48,700	48,700	47,500	855,160	40,705,616,000
11/05/2016	48,300	0.30 ▲	0.62	48,600	48,900	47,700	748,260	36,140,958,000
10/05/2016	48,000	0.00 ■■	0.00	47,400	48,900	46,300	1,798,200	86,313,600,000
09/05/2016	48,000	-2.00 ▼	-4.00	50,500	51,000	48,000	1,734,930	83,276,640,000
06/05/2016	50,000	0.80 ▲	1.63	48,600	51,000	48,600	1,427,620	71,381,000,000
05/05/2016	49,200	-0.80 ▼	-1.60	52,000	53,000	49,200	2,336,100	114,936,120,000
04/05/2016	50,000	3.00 ▲	6.38	48,000	50,000	47,500	1,930,890	96,544,500,000
29/04/2016	47,000	2.40 ▲	5.38	45,100	47,200	45,100	1,978,580	92,993,260,000
28/04/2016	44,600	0.00 ■■	0.00	44,500	44,800	44,300	867,810	38,704,326,000
27/04/2016	44,600	1.00 ▲	2.29	43,800	45,000	43,800	835,620	37,268,652,000
26/04/2016	43,600	1.80 ▲	4.31	41,800	43,600	41,400	1,197,870	52,227,132,000
25/04/2016	41,800	-0.60 ▼	-1.42	42,200	42,400	41,800	1,274,840	53,288,312,000
22/04/2016	42,400	0.20 ▲	0.47	42,200	42,900	41,700	1,449,330	61,451,592,000
21/04/2016	42,200	2.70 ▲	6.84	40,700	42,200	40,400	1,940,040	81,869,688,000
20/04/2016	39,500	2.50 ▲	6.76	38,900	39,500	38,500	2,859,230	112,939,585,000
19/04/2016	37,000	-0.50 ▼	-1.33	37,500	37,600	36,900	1,467,790	54,308,230,000
15/04/2016	37,500	0.00 ■■	0.00	37,600	38,100	37,500	1,554,490	58,293,375,000
14/04/2016	37,500	0.00 ■■	0.00	37,700	38,400	37,500	987,000	37,012,500,000
13/04/2016	40,000	0.40 ▲	1.01	39,600	40,300	39,300	1,350,750	54,030,000,000
12/04/2016	39,600	-0.50 ▼	-1.25	39,900	40,200	39,600	1,904,700	75,426,120,000
11/04/2016	40,100	0.50 ▲	1.26	40,100	40,700	39,200	1,825,780	73,213,778,000
08/04/2016	39,600	1.70 ▲	4.49	38,300	40,300	38,300	1,974,640	78,195,744,000
07/04/2016	37,900	0.70 ▲	1.88	38,000	38,500	37,700	2,004,260	75,961,454,000
06/04/2016	37,200	1.20 ▲	3.33	36,300	37,200	35,800	1,953,280	72,662,016,000
05/04/2016	36,000	1.20 ▲	3.45	34,800	36,000	34,800	1,335,130	48,064,680,000
04/04/2016	34,800	0.50 ▲	1.46	34,500	35,500	34,400	916,260	31,885,848,000
01/04/2016	34,300	-0.20 ▼	-0.58	34,500	34,600	33,500	1,169,740	40,122,082,000
31/03/2016	34,500	-1.00 ▼	-2.82	35,500	35,500	34,500	899,240	31,023,780,000
30/03/2016	35,500	0.10 ▲	0.28	35,000	35,700	35,000	603,450	21,422,475,000
29/03/2016	35,400	-0.40 ▼	-1.12	36,000	36,500	35,000	632,030	22,373,862,000
28/03/2016	35,800	1.30 ▲	3.77	34,600	35,800	34,500	449,540	16,093,532,000
25/03/2016	34,500	-0.30 ▼	-0.86	34,800	34,800	33,800	942,480	32,515,560,000
24/03/2016	34,800	-0.60 ▼	-1.69	35,300	35,400	34,600	812,620	28,279,176,000
23/03/2016	35,400	-0.10 ▼	-0.28	35,800	35,800	35,100	696,480	24,655,392,000
22/03/2016	35,500	0.20 ▲	0.57	35,300	35,900	35,300	815,660	28,955,930,000
21/03/2016	35,300	-0.40 ▼	-1.12	36,000	36,100	34,900	586,930	20,718,629,000
18/03/2016	35,700	0.40 ▲	1.13	35,800	36,100	35,700	895,880	31,982,916,000
17/03/2016	35,300	0.50 ▲	1.44	35,100	36,100	35,000	1,253,010	44,231,253,000
16/03/2016	34,800	0.20 ▲	0.58	34,600	34,900	34,400	885,210	30,805,308,000
15/03/2016	34,600	-0.50 ▼	-1.42	35,100	35,200	34,500	859,010	29,721,746,000
14/03/2016	35,100	0.40 ▲	1.15	35,000	35,400	34,800	1,057,590	37,121,409,000
11/03/2016	34,700	0.60 ▲	1.76	34,100	35,500	34,000	1,316,380	45,678,386,000
10/03/2016	34,100	0.20 ▲	0.59	34,300	34,300	33,700	568,570	19,388,237,000
09/03/2016	33,900	-0.50 ▼	-1.45	34,500	34,500	33,300	972,940	32,982,666,000
08/03/2016	34,400	1.00 ▲	2.99	35,000	35,200	33,800	2,592,460	89,180,624,000
07/03/2016	33,400	2.10 ▲	6.71	33,400	33,400	33,200	1,392,630	46,513,842,000
04/03/2016	31,300	0.10 ▲	0.32	31,200	31,900	31,000	527,130	16,499,169,000
03/03/2016	31,200	0.40 ▲	1.30	30,900	31,600	30,900	316,350	9,870,120,000
02/03/2016	30,800	0.20 ▲	0.65	30,800	31,000	30,600	519,050	15,986,740,000
01/03/2016	30,600	-0.50 ▼	-1.61	31,400	31,400	30,500	696,980	21,327,588,000
29/02/2016	31,100	0.90 ▲	2.98	30,200	31,900	30,200	867,770	26,987,647,000
26/02/2016	30,200	1.00 ▲	3.42	29,400	30,200	29,400	871,590	26,322,018,000
25/02/2016	29,200	0.20 ▲	0.69	29,000	29,800	29,000	607,720	17,745,424,000
24/02/2016	29,000	0.00 ■■	0.00	28,800	29,100	28,700	317,570	9,209,530,000
23/02/2016	29,000	-0.20 ▼	-0.68	29,400	29,500	28,800	448,060	12,993,740,000
22/02/2016	29,200	0.70 ▲	2.46	28,500	29,700	28,400	701,110	20,472,412,000
19/02/2016	28,500	-0.10 ▼	-0.35	28,600	28,800	28,400	280,030	7,980,855,000
18/02/2016	28,600	0.00 ■■	0.00	28,800	28,900	28,500	323,530	9,252,958,000
17/02/2016	28,600	0.30 ▲	1.06	28,300	29,000	28,300	494,430	14,140,698,000
16/02/2016	28,300	0.00 ■■	0.00	28,100	28,600	28,000	271,950	7,696,185,000
15/02/2016	28,300	0.20 ▲	0.71	28,100	28,300	27,900	186,380	5,274,554,000
05/02/2016	28,100	0.00 ■■	0.00	28,500	28,500	28,000	191,710	5,387,051,000
04/02/2016	28,100	0.40 ▲	1.44	28,000	28,200	27,700	126,400	3,551,840,000
03/02/2016	27,700	0.10 ▲	0.36	27,800	27,800	27,000	104,560	2,896,312,000
02/02/2016	27,600	-0.20 ▼	-0.72	27,800	28,000	27,500	95,420	2,633,592,000
01/02/2016	27,800	-0.80 ▼	-2.80	28,400	28,800	27,800	328,720	9,138,416,000
29/01/2016	28,600	0.20 ▲	0.70	28,700	28,700	28,100	286,810	8,202,766,000
28/01/2016	28,400	0.30 ▲	1.07	28,300	28,800	27,700	575,090	16,332,556,000
27/01/2016	28,100	1.30 ▲	4.85	27,000	28,300	27,000	667,610	18,759,841,000
26/01/2016	26,800	-0.10 ▼	-0.37	26,500	27,300	26,100	359,220	9,627,096,000
25/01/2016	26,900	1.70 ▲	6.75	25,500	26,900	25,500	720,440	19,379,836,000
22/01/2016	25,200	-0.60 ▼	-2.33	26,100	26,500	24,800	1,120,390	28,233,828,000
21/01/2016	25,800	-1.80 ▼	-6.52	27,400	27,600	25,700	1,060,710	27,366,318,000
20/01/2016	27,600	-0.50 ▼	-1.78	27,500	28,500	27,500	747,080	20,619,408,000
19/01/2016	28,100	0.30 ▲	1.08	28,200	28,600	28,000	414,050	11,634,805,000
18/01/2016	27,800	-1.60 ▼	-5.44	28,500	28,500	27,400	802,670	22,314,226,000
15/01/2016	29,400	-0.70 ▼	-2.33	30,100	30,600	29,400	431,460	12,684,924,000
14/01/2016	30,100	-1.30 ▼	-4.14	31,000	31,400	29,600	417,550	12,568,255,000
13/01/2016	31,400	-0.20 ▼	-0.63	31,500	31,900	31,200	101,730	3,194,322,000
12/01/2016	31,600	0.40 ▲	1.28	31,200	31,600	31,100	226,480	7,156,768,000
11/01/2016	31,200	-0.20 ▼	-0.64	31,600	31,600	31,100	148,180	4,623,216,000
08/01/2016	31,400	-0.20 ▼	-0.63	31,300	31,600	31,000	322,800	10,135,920,000
07/01/2016	31,600	-0.40 ▼	-1.25	31,900	32,000	31,300	467,270	14,765,732,000
06/01/2016	32,000	0.20 ▲	0.63	32,100	32,200	31,900	327,170	10,469,440,000
05/01/2016	31,800	-0.40 ▼	-1.24	32,500	32,500	31,700	179,530	5,709,054,000
04/01/2016	32,200	0.70 ▲	2.22	32,000	32,500	31,800	363,400	11,701,480,000
31/12/2015	31,500	-0.50 ▼	-1.56	31,900	32,200	31,500	147,170	4,635,855,000
30/12/2015	32,000	0.50 ▲	1.59	31,700	32,100	31,700	165,190	5,286,080,000
29/12/2015	31,500	0.10 ▲	0.32	31,300	31,500	31,200	218,460	6,881,490,000
28/12/2015	31,400	-0.40 ▼	-1.26	31,800	32,000	31,200	175,720	5,517,608,000
25/12/2015	31,800	0.00 ■■	0.00	31,500	32,200	31,500	211,370	6,721,566,000
24/12/2015	31,800	-0.40 ▼	-1.24	32,000	32,500	31,700	206,350	6,561,930,000
23/12/2015	32,200	0.00 ■■	0.00	32,200	32,600	31,900	149,970	4,829,034,000
22/12/2015	32,200	-0.50 ▼	-1.53	32,800	32,800	32,200	198,590	6,394,598,000
21/12/2015	32,700	-0.20 ▼	-0.61	33,300	33,300	32,600	170,570	5,577,639,000
18/12/2015	32,900	0.10 ▲	0.30	32,800	33,200	32,800	305,420	10,048,318,000
17/12/2015	32,800	0.00 ■■	0.00	33,300	33,300	32,600	363,010	11,906,728,000
16/12/2015	32,800	0.00 ■■	0.00	32,800	33,400	32,600	273,220	8,961,616,000
15/12/2015	32,800	-0.40 ▼	-1.20	33,200	33,200	32,700	114,310	3,749,368,000
14/12/2015	33,200	-0.20 ▼	-0.60	33,200	33,600	33,000	233,590	7,755,188,000
11/12/2015	33,400	0.80 ▲	2.45	33,000	33,500	32,800	317,060	10,589,804,000
10/12/2015	32,600	-0.80 ▼	-2.40	33,900	33,900	32,600	267,500	8,720,500,000
09/12/2015	33,400	0.80 ▲	2.45	32,800	34,000	32,800	976,090	32,601,406,000
08/12/2015	32,600	0.00 ■■	0.00	32,600	32,800	32,200	304,270	9,919,202,000
07/12/2015	32,600	0.30 ▲	0.93	32,500	32,700	32,300	258,300	8,420,580,000
04/12/2015	32,300	-0.50 ▼	-1.52	32,900	32,900	32,200	227,510	7,348,573,000
03/12/2015	32,800	0.50 ▲	1.55	32,500	33,100	32,300	382,430	12,543,704,000
02/12/2015	32,300	0.30 ▲	0.94	32,300	32,600	32,200	114,870	3,710,301,000
01/12/2015	32,000	0.30 ▲	0.95	31,700	33,000	31,700	234,250	7,496,000,000
30/11/2015	31,700	-0.10 ▼	-0.31	31,800	32,500	31,600	130,290	4,130,193,000
27/11/2015	31,800	-1.70 ▼	-5.07	33,500	33,500	31,700	398,520	12,672,936,000
26/11/2015	33,500	0.40 ▲	1.21	34,100	34,500	33,500	324,600	10,874,100,000
25/11/2015	43,000	-0.80 ▼	-1.83	43,800	43,800	43,000	530,400	22,807,200,000
24/11/2015	43,800	-0.20 ▼	-0.45	44,000	44,000	43,500	475,620	20,832,156,000
23/11/2015	44,000	0.00 ■■	0.00	44,000	44,100	43,500	468,010	20,592,440,000
20/11/2015	44,000	0.00 ■■	0.00	44,300	44,400	44,000	897,730	39,500,120,000
19/11/2015	44,000	0.00 ■■	0.00	44,000	44,300	43,900	407,400	17,925,600,000
18/11/2015	44,000	-0.50 ▼	-1.12	44,800	44,800	44,000	197,460	8,688,240,000
17/11/2015	44,500	0.50 ▲	1.14	44,000	44,900	43,900	737,360	32,812,520,000
16/11/2015	44,000	0.10 ▲	0.23	43,900	44,000	43,700	249,430	10,974,920,000
13/11/2015	43,900	-0.10 ▼	-0.23	44,200	44,200	43,800	422,580	18,551,262,000
12/11/2015	44,000	-0.40 ▼	-0.90	44,600	44,600	44,000	317,630	13,975,720,000
11/11/2015	44,400	0.10 ▲	0.23	44,500	44,700	44,300	191,930	8,521,692,000
10/11/2015	44,300	-0.40 ▼	-0.89	44,500	44,900	44,300	127,560	5,650,908,000
09/11/2015	44,700	0.40 ▲	0.90	44,500	45,000	43,700	167,800	7,500,660,000
06/11/2015	44,300	-0.30 ▼	-0.67	44,500	45,000	44,100	281,240	12,458,932,000
05/11/2015	44,600	-0.20 ▼	-0.45	44,600	45,200	44,600	173,860	7,754,156,000
04/11/2015	44,800	-1.00 ▼	-2.18	45,800	45,800	44,800	187,760	8,411,648,000
03/11/2015	45,800	1.30 ▲	2.92	44,300	45,800	43,600	509,700	23,344,260,000
02/11/2015	44,500	-2.00 ▼	-4.30	46,400	46,400	44,500	1,212,800	53,969,600,000
30/10/2015	46,500	0.30 ▲	0.65	46,500	46,700	46,000	352,320	16,382,880,000
29/10/2015	46,200	0.10 ▲	0.22	46,100	47,000	45,800	1,072,940	49,569,828,000
28/10/2015	46,100	-0.80 ▼	-1.71	46,900	47,500	46,000	717,240	33,064,764,000
27/10/2015	46,900	1.50 ▲	3.30	45,400	47,300	45,100	1,413,330	66,285,177,000
26/10/2015	45,400	0.40 ▲	0.89	45,100	46,000	45,100	1,124,800	51,065,920,000
23/10/2015	45,000	1.60 ▲	3.69	43,700	45,000	43,500	1,231,900	55,435,500,000
22/10/2015	43,400	0.00 ■■	0.00	43,500	43,900	43,200	276,170	11,985,778,000
21/10/2015	43,400	-0.10 ▼	-0.23	43,900	44,000	43,200	195,000	8,463,000,000
20/10/2015	43,500	-0.80 ▼	-1.81	44,000	44,500	43,100	269,390	11,718,465,000
19/10/2015	44,300	0.00 ■■	0.00	44,800	45,000	44,300	892,590	39,541,737,000
16/10/2015	44,300	0.50 ▲	1.14	43,800	44,300	43,800	383,230	16,977,089,000
15/10/2015	43,800	0.30 ▲	0.69	43,200	44,100	43,200	219,160	9,599,208,000
14/10/2015	43,500	0.10 ▲	0.23	43,400	43,900	43,400	264,550	11,507,925,000
13/10/2015	43,400	-0.30 ▼	-0.69	43,500	43,700	43,200	259,940	11,281,396,000
12/10/2015	43,700	0.70 ▲	1.63	43,100	44,300	43,100	583,260	25,488,462,000
09/10/2015	43,000	0.00 ■■	0.00	43,000	43,300	42,800	387,670	16,669,810,000
08/10/2015	43,000	0.70 ▲	1.65	42,300	43,300	42,100	320,520	13,782,360,000
07/10/2015	42,300	-0.40 ▼	-0.94	43,000	43,000	42,200	183,080	7,744,284,000
06/10/2015	42,700	0.70 ▲	1.67	42,500	42,900	42,100	380,430	16,244,361,000
05/10/2015	42,000	-0.30 ▼	-0.71	42,300	42,400	41,100	219,360	9,213,120,000
02/10/2015	42,300	1.40 ▲	3.42	41,000	42,300	40,800	342,420	14,484,366,000
01/10/2015	40,900	0.10 ▲	0.25	40,800	40,900	40,700	178,460	7,299,014,000
30/09/2015	40,800	0.10 ▲	0.25	40,500	40,900	40,400	65,540	2,674,032,000
29/09/2015	40,700	0.10 ▲	0.25	40,400	40,700	40,200	206,310	8,396,817,000
28/09/2015	40,600	-0.30 ▼	-0.73	40,500	40,800	40,300	155,380	6,308,428,000
25/09/2015	40,900	-0.30 ▼	-0.73	41,200	41,200	40,300	390,740	15,981,266,000
24/09/2015	41,200	-0.60 ▼	-1.44	41,700	41,700	41,200	244,760	10,084,112,000
23/09/2015	41,800	-0.20 ▼	-0.48	42,000	42,000	41,600	213,230	8,913,014,000
22/09/2015	42,000	0.50 ▲	1.20	41,500	42,400	41,500	359,880	15,114,960,000
21/09/2015	41,500	0.00 ■■	0.00	41,500	41,800	41,000	414,830	17,215,445,000
18/09/2015	41,500	0.40 ▲	0.97	41,200	41,500	41,000	259,070	10,751,405,000
17/09/2015	41,100	0.90 ▲	2.24	40,400	41,100	40,300	92,350	3,795,585,000
16/09/2015	40,200	0.20 ▲	0.50	40,400	40,400	40,000	19,220	772,644,000
15/09/2015	40,000	0.00 ■■	0.00	40,000	40,300	40,000	37,480	1,499,200,000
14/09/2015	40,000	-1.00 ▼	-2.44	41,000	41,000	40,000	87,190	3,487,600,000
11/09/2015	41,000	0.00 ■■	0.00	41,000	41,100	40,300	69,980	2,869,180,000
10/09/2015	41,000	0.30 ▲	0.74	40,300	41,200	40,000	70,250	2,880,250,000
09/09/2015	40,700	0.00 ■■	0.00	40,700	40,900	40,500	50,820	2,068,374,000
08/09/2015	40,700	1.00 ▲	2.52	39,700	40,700	39,700	238,350	9,700,845,000
07/09/2015	39,700	-0.40 ▼	-1.00	40,200	40,200	39,500	74,340	2,951,298,000
04/09/2015	40,100	-0.40 ▼	-0.99	40,700	40,700	39,900	154,240	6,185,024,000
03/09/2015	40,500	-0.80 ▼	-1.94	41,300	41,300	40,300	157,270	6,369,435,000
01/09/2015	41,300	-0.20 ▼	-0.48	42,000	42,000	41,300	147,090	6,074,817,000
31/08/2015	41,500	-1.10 ▼	-2.58	42,600	42,600	41,500	63,640	2,641,060,000
28/08/2015	42,600	-0.30 ▼	-0.70	43,000	43,100	42,100	162,280	6,913,128,000
27/08/2015	42,900	1.50 ▲	3.62	41,400	42,900	41,000	290,540	12,464,166,000
26/08/2015	41,400	2.70 ▲	6.98	39,700	41,400	39,600	188,230	7,792,722,000
25/08/2015	38,700	-0.90 ▼	-2.27	39,600	40,900	36,900	320,250	12,393,675,000
24/08/2015	39,600	-2.90 ▼	-6.82	40,700	41,500	39,600	359,430	14,233,428,000
21/08/2015	42,500	-0.50 ▼	-1.16	43,000	43,000	42,000	384,240	16,330,200,000
20/08/2015	43,000	-0.40 ▼	-0.92	43,400	43,400	42,600	139,050	5,979,150,000
19/08/2015	43,400	-0.10 ▼	-0.23	43,300	43,400	42,400	187,030	8,117,102,000
18/08/2015	43,500	1.00 ▲	2.35	42,500	43,500	42,200	291,930	12,698,955,000
17/08/2015	42,500	-0.40 ▼	-0.93	42,500	42,900	42,000	162,990	6,927,075,000
14/08/2015	42,900	0.80 ▲	1.90	42,500	43,000	42,000	140,970	6,047,613,000
13/08/2015	42,100	-0.70 ▼	-1.64	42,700	42,800	41,900	202,210	8,513,041,000
12/08/2015	42,800	-0.90 ▼	-2.06	43,500	43,700	42,600	307,730	13,170,844,000
11/08/2015	43,700	0.20 ▲	0.46	43,500	44,100	43,300	443,850	19,396,245,000
10/08/2015	43,500	1.00 ▲	2.35	42,700	43,900	42,700	372,820	16,217,670,000
07/08/2015	42,500	0.50 ▲	1.19	42,000	42,500	41,800	239,550	10,180,875,000
06/08/2015	42,000	0.30 ▲	0.72	41,700	42,400	41,700	347,130	14,579,460,000
05/08/2015	41,700	0.10 ▲	0.24	41,900	42,200	41,600	376,670	15,707,139,000
04/08/2015	41,600	0.30 ▲	0.73	41,400	41,700	41,200	271,540	11,296,064,000
03/08/2015	41,300	-1.10 ▼	-2.59	41,900	42,000	40,000	721,690	29,805,797,000
31/07/2015	42,400	0.30 ▲	0.71	42,100	43,000	42,100	111,590	4,731,416,000
30/07/2015	42,100	-0.80 ▼	-1.86	42,500	43,000	42,000	720,620	30,338,102,000
29/07/2015	42,900	-3.00 ▼	-6.54	45,000	45,100	42,700	914,220	39,220,038,000
28/07/2015	45,900	-1.70 ▼	-3.57	47,600	47,900	45,900	351,340	16,126,506,000
27/07/2015	47,600	1.70 ▲	3.70	46,900	48,800	46,500	687,480	32,724,048,000
24/07/2015	45,900	3.00 ▲	6.99	43,400	45,900	43,000	808,730	37,120,707,000
23/07/2015	42,900	-0.60 ▼	-1.38	43,400	43,500	42,800	126,170	5,412,693,000
22/07/2015	43,500	0.80 ▲	1.87	42,500	43,500	42,500	153,200	6,664,200,000
21/07/2015	42,700	0.00 ■■	0.00	42,500	43,100	42,500	84,790	3,620,533,000
20/07/2015	42,700	-0.90 ▼	-2.06	43,300	43,300	42,600	160,700	6,861,890,000
17/07/2015	43,600	0.30 ▲	0.69	43,800	44,100	43,400	220,250	9,602,900,000
16/07/2015	43,300	-0.30 ▼	-0.69	43,300	43,600	42,500	165,500	7,166,150,000
15/07/2015	43,600	-0.40 ▼	-0.91	44,000	44,400	43,500	90,960	3,965,856,000
14/07/2015	44,000	0.20 ▲	0.46	44,000	44,000	43,400	78,560	3,456,640,000
13/07/2015	43,800	0.00 ■■	0.00	43,600	44,000	43,100	160,650	7,036,470,000
10/07/2015	43,800	1.10 ▲	2.58	43,000	44,000	43,000	335,510	14,695,338,000
09/07/2015	42,700	-0.60 ▼	-1.39	43,000	43,300	42,500	83,890	3,582,103,000
08/07/2015	43,300	-0.10 ▼	-0.23	43,500	43,500	42,500	122,580	5,307,714,000
07/07/2015	43,400	1.40 ▲	3.33	42,000	44,000	42,000	192,940	8,373,596,000
06/07/2015	42,000	0.10 ▲	0.24	41,500	42,500	41,500	61,610	2,587,620,000
03/07/2015	41,900	-0.10 ▼	-0.24	42,000	42,100	41,800	49,170	2,060,223,000
02/07/2015	42,000	0.00 ■■	0.00	41,600	42,300	41,500	57,090	2,397,780,000
01/07/2015	42,000	-0.50 ▼	-1.18	41,800	42,500	40,500	237,850	9,989,700,000
30/06/2015	42,500	0.50 ▲	1.19	41,600	43,000	41,600	123,460	5,247,050,000
29/06/2015	42,000	2.00 ▲	5.00	40,000	42,100	40,000	97,820	4,108,440,000
26/06/2015	40,000	-2.80 ▼	-6.54	42,800	43,100	40,000	174,250	6,970,000,000
25/06/2015	42,800	0.50 ▲	1.18	42,500	42,900	42,100	103,790	4,442,212,000
24/06/2015	42,300	0.30 ▲	0.71	42,300	42,500	41,900	88,240	3,732,552,000
23/06/2015	42,000	0.40 ▲	0.96	41,800	42,200	41,600	92,990	3,905,580,000
22/06/2015	41,600	-0.80 ▼	-1.89	42,000	42,600	41,600	273,500	11,377,600,000
19/06/2015	42,400	0.40 ▲	0.95	42,000	42,700	41,900	231,880	9,831,712,000
18/06/2015	42,000	-0.50 ▼	-1.18	42,000	42,900	41,600	166,290	6,984,180,000
17/06/2015	42,500	0.30 ▲	0.71	42,000	43,200	41,800	111,980	4,759,150,000
16/06/2015	42,200	-0.70 ▼	-1.63	42,500	42,900	41,900	162,980	6,877,756,000
15/06/2015	42,900	1.70 ▲	4.13	41,400	43,400	41,400	142,930	6,131,697,000
12/06/2015	42,200	-1.30 ▼	-2.99	43,600	43,800	42,000	396,490	16,731,878,000
11/06/2015	43,500	2.70 ▲	6.62	41,500	43,600	41,300	547,330	23,808,855,000
10/06/2015	40,800	2.20 ▲	5.70	38,600	40,800	38,600	237,120	9,674,496,000
09/06/2015	38,600	1.20 ▲	3.21	37,400	39,900	37,400	496,610	19,169,146,000
08/06/2015	37,400	-0.20 ▼	-0.53	38,400	38,400	37,400	182,000	6,806,800,000
05/06/2015	37,600	0.60 ▲	1.62	37,000	37,700	37,000	76,130	2,862,488,000
04/06/2015	37,000	-0.40 ▼	-1.07	37,100	37,800	37,000	71,710	2,653,270,000
03/06/2015	37,400	0.70 ▲	1.91	36,700	37,800	36,700	209,850	7,848,390,000
02/06/2015	36,700	-0.10 ▼	-0.27	36,800	37,100	36,700	211,920	7,777,464,000
01/06/2015	36,800	0.20 ▲	0.55	36,800	37,300	36,600	180,020	6,624,736,000
29/05/2015	36,600	0.60 ▲	1.67	35,900	36,900	35,800	283,020	10,358,532,000
28/05/2015	36,000	0.00 ■■	0.00	36,100	36,200	35,900	142,950	5,146,200,000
27/05/2015	36,000	0.20 ▲	0.56	35,800	36,500	35,800	102,700	3,697,200,000
26/05/2015	35,800	-0.80 ▼	-2.19	37,200	37,200	35,800	231,730	8,295,934,000
25/05/2015	36,600	0.10 ▲	0.27	36,700	36,800	36,100	134,900	4,937,340,000
22/05/2015	36,500	-0.10 ▼	-0.27	36,500	36,600	36,400	43,850	1,600,525,000
21/05/2015	36,600	0.60 ▲	1.67	36,800	36,800	36,200	65,810	2,408,646,000
20/05/2015	36,000	0.10 ▲	0.28	35,500	36,900	35,500	138,100	4,971,600,000
19/05/2015	35,900	0.70 ▲	1.99	36,000	36,200	35,600	167,230	6,003,557,000
18/05/2015	35,200	-0.90 ▼	-2.49	35,300	36,000	35,200	96,150	3,384,480,000
15/05/2015	36,100	-0.70 ▼	-1.90	37,100	37,100	36,100	182,080	6,573,088,000
14/05/2015	36,800	0.70 ▲	1.94	36,100	36,800	36,100	114,790	4,224,272,000
13/05/2015	36,100	-0.90 ▼	-2.43	36,900	36,900	36,100	153,040	5,524,744,000
12/05/2015	37,000	-0.10 ▼	-0.27	37,000	37,100	36,800	211,940	7,841,780,000
11/05/2015	37,100	0.10 ▲	0.27	37,000	37,200	36,600	323,270	11,993,317,000
08/05/2015	37,000	0.10 ▲	0.27	37,400	37,400	36,900	73,710	2,727,270,000
07/05/2015	36,900	0.70 ▲	1.93	36,200	37,100	36,200	202,670	7,478,523,000
06/05/2015	36,200	-0.80 ▼	-2.16	36,600	37,000	36,200	62,950	2,278,790,000
05/05/2015	37,000	1.70 ▲	4.82	35,300	37,000	34,900	83,290	3,081,730,000
04/05/2015	35,300	-2.50 ▼	-6.61	38,000	38,000	35,300	142,640	5,035,192,000
27/04/2015	37,800	0.10 ▲	0.27	38,300	38,300	37,700	46,620	1,762,236,000
24/04/2015	37,700	-0.10 ▼	-0.26	37,800	38,500	37,700	84,080	3,169,816,000
23/04/2015	37,800	-0.80 ▼	-2.07	38,600	38,900	37,600	151,290	5,718,762,000
22/04/2015	38,600	1.30 ▲	3.49	37,100	38,800	37,100	434,190	16,759,734,000
21/04/2015	37,300	0.30 ▲	0.81	36,900	37,400	36,800	222,760	8,308,948,000
20/04/2015	37,000	-0.10 ▼	-0.27	37,000	37,500	36,900	207,710	7,685,270,000
17/04/2015	37,100	-0.20 ▼	-0.54	37,300	37,600	36,800	350,880	13,017,648,000
16/04/2015	37,300	0.40 ▲	1.08	36,800	37,900	36,700	641,100	23,913,030,000
15/04/2015	36,900	1.40 ▲	3.94	35,500	36,900	35,500	476,090	17,567,721,000
14/04/2015	35,500	0.10 ▲	0.28	35,400	35,700	35,300	286,660	10,176,430,000
13/04/2015	35,400	-0.30 ▼	-0.84	35,800	35,800	35,300	103,940	3,679,476,000
10/04/2015	35,700	0.40 ▲	1.13	35,300	35,900	35,300	358,640	12,803,448,000
09/04/2015	35,300	-0.10 ▼	-0.28	34,800	35,500	34,800	106,580	3,762,274,000
08/04/2015	35,400	0.20 ▲	0.57	35,300	35,700	34,800	255,190	9,033,726,000
07/04/2015	35,200	0.20 ▲	0.57	35,000	35,200	34,300	165,520	5,826,304,000
06/04/2015	35,000	-0.60 ▼	-1.69	35,900	35,900	34,800	147,100	5,148,500,000
03/04/2015	35,600	1.90 ▲	5.64	33,900	35,600	33,800	664,360	23,651,216,000
02/04/2015	33,700	1.70 ▲	5.31	32,000	33,700	31,900	377,880	12,734,556,000
01/04/2015	32,000	-1.80 ▼	-5.33	33,800	33,800	31,700	279,510	8,944,320,000
31/03/2015	33,800	0.30 ▲	0.90	33,500	33,800	33,300	314,400	10,626,720,000
30/03/2015	33,500	-0.40 ▼	-1.18	33,900	34,300	33,000	283,540	9,498,590,000
27/03/2015	33,900	0.80 ▲	2.42	33,300	34,200	33,300	546,760	18,535,164,000
26/03/2015	33,100	-1.10 ▼	-3.22	34,000	34,200	33,000	808,720	26,768,632,000
25/03/2015	34,200	-1.20 ▼	-3.39	35,100	35,200	34,200	668,690	22,869,198,000
24/03/2015	35,400	0.00 ■■	0.00	35,700	35,700	35,100	89,130	3,155,202,000
23/03/2015	35,400	0.60 ▲	1.72	36,300	36,300	35,400	166,350	5,888,790,000
20/03/2015	34,800	-1.60 ▼	-4.40	36,400	36,400	34,800	3,408,550	118,617,540,000
19/03/2015	36,400	0.00 ■■	0.00	36,400	37,000	36,200	77,900	2,835,560,000
18/03/2015	36,400	-0.70 ▼	-1.89	37,400	37,400	36,400	69,980	2,547,272,000
17/03/2015	37,100	-0.70 ▼	-1.85	37,500	37,600	36,900	123,690	4,588,899,000
16/03/2015	37,800	0.30 ▲	0.80	37,500	38,000	37,300	54,220	2,049,516,000
13/03/2015	38,000	-0.40 ▼	-1.04	38,500	38,500	38,000	37,070	1,408,660,000
12/03/2015	38,400	-0.20 ▼	-0.52	38,700	38,700	38,100	88,670	3,404,928,000
11/03/2015	38,600	-0.20 ▼	-0.52	38,800	38,800	38,600	49,620	1,915,332,000
10/03/2015	38,800	0.00 ■■	0.00	39,000	39,000	38,700	44,990	1,745,612,000
09/03/2015	38,800	-0.40 ▼	-1.02	39,100	39,500	38,600	35,910	1,393,308,000
06/03/2015	39,200	-0.30 ▼	-0.76	39,500	39,500	38,900	116,020	4,547,984,000
05/03/2015	39,500	-0.20 ▼	-0.50	39,700	40,000	39,500	206,680	8,163,860,000
04/03/2015	39,700	1.00 ▲	2.58	39,000	39,700	39,000	140,620	5,582,614,000
03/03/2015	38,700	0.20 ▲	0.52	38,500	38,800	38,400	209,230	8,097,201,000
02/03/2015	38,500	-0.50 ▼	-1.28	38,900	39,000	38,000	266,390	10,256,015,000
27/02/2015	39,000	-0.40 ▼	-1.02	39,400	39,400	38,800	257,030	10,024,170,000
26/02/2015	39,400	-0.30 ▼	-0.76	39,500	39,700	39,000	102,550	4,040,470,000
25/02/2015	39,700	0.10 ▲	0.25	39,400	39,800	39,300	101,330	4,022,801,000
24/02/2015	39,600	0.10 ▲	0.25	39,500	39,800	39,200	113,780	4,505,688,000
13/02/2015	39,500	-0.10 ▼	-0.25	39,600	39,600	38,800	619,280	24,461,560,000
12/02/2015	39,600	0.00 ■■	0.00	40,400	40,400	39,600	252,360	9,993,456,000
11/02/2015	39,600	0.90 ▲	2.33	38,500	39,600	38,500	381,290	15,099,084,000
10/02/2015	38,700	-0.60 ▼	-1.53	39,000	39,000	38,500	484,280	18,741,636,000
09/02/2015	39,300	-0.30 ▼	-0.76	39,600	40,400	39,200	52,510	2,063,643,000
06/02/2015	39,600	-0.20 ▼	-0.50	40,000	40,100	39,500	168,780	6,683,688,000
05/02/2015	39,800	0.20 ▲	0.51	39,600	40,400	39,500	194,240	7,730,752,000
04/02/2015	39,600	-0.90 ▼	-2.22	40,800	40,800	39,600	339,220	13,433,112,000
03/02/2015	40,500	-2.50 ▼	-5.81	43,000	43,000	40,400	307,760	12,464,280,000
02/02/2015	43,000	-0.10 ▼	-0.23	44,000	44,500	42,600	58,150	2,500,450,000
30/01/2015	43,100	-1.40 ▼	-3.15	44,300	44,300	43,100	196,720	8,478,632,000
29/01/2015	44,500	0.00 ■■	0.00	44,500	44,500	44,000	41,730	1,856,985,000
28/01/2015	44,500	0.10 ▲	0.23	44,400	44,800	44,200	69,720	3,102,540,000
27/01/2015	44,400	0.00 ■■	0.00	44,800	44,900	44,200	293,380	13,026,072,000
26/01/2015	44,400	-0.60 ▼	-1.33	45,000	45,800	44,400	140,820	6,252,408,000
23/01/2015	45,000	0.40 ▲	0.90	44,500	46,000	44,000	180,470	8,121,150,000
22/01/2015	44,600	-1.00 ▼	-2.19	45,400	45,500	44,200	147,050	6,558,430,000
21/01/2015	45,600	-1.00 ▼	-2.15	47,000	47,000	45,600	133,160	6,072,096,000
20/01/2015	46,600	-0.80 ▼	-1.69	47,400	47,400	46,600	45,630	2,126,358,000
19/01/2015	47,400	0.20 ▲	0.42	47,400	48,000	46,300	159,270	7,549,398,000
16/01/2015	47,200	0.20 ▲	0.43	47,200	48,300	47,100	436,410	20,598,552,000
15/01/2015	47,000	0.00 ■■	0.00	46,700	47,000	46,600	36,470	1,714,090,000
14/01/2015	47,000	0.00 ■■	0.00	47,000	47,000	46,600	20,890	981,830,000
13/01/2015	47,000	-0.10 ▼	-0.21	47,200	47,200	46,900	69,420	3,262,740,000
12/01/2015	47,100	-0.20 ▼	-0.42	47,800	47,800	47,000	90,780	4,275,738,000
09/01/2015	47,300	-0.20 ▼	-0.42	47,500	47,600	47,200	172,370	8,153,101,000
08/01/2015	47,500	0.10 ▲	0.21	48,000	48,000	46,800	103,620	4,921,950,000
07/01/2015	47,400	0.40 ▲	0.85	47,000	48,500	46,700	332,520	15,761,448,000
06/01/2015	47,000	0.00 ■■	0.00	47,000	47,000	46,300	43,850	2,060,950,000
05/01/2015	47,000	-0.50 ▼	-1.05	47,900	47,900	47,000	89,620	4,212,140,000
31/12/2014	47,500	0.50 ▲	1.06	47,000	47,600	47,000	21,240	1,008,900,000
30/12/2014	47,000	0.10 ▲	0.21	46,100	47,400	46,100	41,850	1,966,950,000
29/12/2014	46,900	-0.20 ▼	-0.42	47,300	47,300	46,200	46,040	2,159,276,000
26/12/2014	47,100	0.00 ■■	0.00	47,500	47,500	46,000	14,740	694,254,000
25/12/2014	47,100	-0.10 ▼	-0.21	46,500	48,000	46,400	8,330	392,343,000
24/12/2014	47,200	0.50 ▲	1.07	47,100	47,800	46,900	12,130	572,536,000
23/12/2014	46,700	-0.30 ▼	-0.64	46,100	47,300	46,000	112,410	5,249,547,000
22/12/2014	47,000	1.70 ▲	3.75	44,000	47,000	44,000	34,460	1,619,620,000
19/12/2014	45,300	-0.60 ▼	-1.31	46,200	46,200	45,000	34,200	1,549,260,000
18/12/2014	45,900	1.10 ▲	2.46	44,600	46,500	44,600	48,360	2,219,724,000
17/12/2014	44,800	-3.00 ▼	-6.28	48,500	48,500	44,500	280,770	12,578,496,000
16/12/2014	47,800	-1.20 ▼	-2.45	49,000	49,000	47,000	167,440	8,003,632,000
15/12/2014	49,000	-0.40 ▼	-0.81	49,200	49,200	48,800	133,880	6,560,120,000
12/12/2014	49,400	-0.10 ▼	-0.20	49,500	49,500	49,300	414,640	20,483,216,000
11/12/2014	49,500	0.10 ▲	0.20	48,600	49,500	48,600	312,460	15,466,770,000
10/12/2014	49,400	0.50 ▲	1.02	48,900	49,400	48,900	164,390	8,120,866,000
09/12/2014	48,900	-0.30 ▼	-0.61	49,100	49,200	48,500	176,200	8,616,180,000
08/12/2014	49,200	0.40 ▲	0.82	48,300	49,200	48,000	123,490	6,075,708,000
05/12/2014	48,800	0.30 ▲	0.62	49,400	49,500	48,600	108,410	5,290,408,000
04/12/2014	48,500	-0.50 ▼	-1.02	48,800	48,900	48,400	56,700	2,749,950,000
03/12/2014	49,000	-0.40 ▼	-0.81	49,400	49,400	48,800	35,020	1,715,980,000
02/12/2014	49,400	-0.10 ▼	-0.20	49,500	49,700	49,200	47,240	2,333,656,000
01/12/2014	49,500	0.20 ▲	0.41	49,800	50,000	49,400	83,730	4,144,635,000
28/11/2014	49,300	-0.70 ▼	-1.40	49,500	49,600	48,800	164,020	8,086,186,000
27/11/2014	50,000	0.30 ▲	0.60	49,000	50,000	48,500	49,060	2,453,000,000
26/11/2014	49,700	-0.10 ▼	-0.20	50,000	50,500	49,000	188,050	9,346,085,000
25/11/2014	49,800	1.50 ▲	3.11	48,300	49,800	48,000	224,020	11,156,196,000
24/11/2014	48,300	-0.30 ▼	-0.62	48,800	48,800	47,900	118,030	5,700,849,000
21/11/2014	48,600	-0.30 ▼	-0.61	48,900	49,300	48,500	93,610	4,549,446,000
20/11/2014	48,900	0.00 ■■	0.00	48,900	49,000	48,600	27,150	1,327,635,000
19/11/2014	48,900	-0.90 ▼	-1.81	49,800	49,800	48,800	40,610	1,985,829,000
18/11/2014	49,800	1.00 ▲	2.05	48,900	50,500	48,900	214,580	10,686,084,000
17/11/2014	48,800	0.20 ▲	0.41	48,500	49,800	48,500	102,560	5,004,928,000
14/11/2014	48,600	-1.00 ▼	-2.02	49,800	49,800	48,200	112,790	5,481,594,000
13/11/2014	49,600	-0.90 ▼	-1.78	49,600	50,000	49,500	233,020	11,557,792,000
12/11/2014	50,500	-1.00 ▼	-1.94	51,000	51,000	49,900	133,520	6,742,760,000
11/11/2014	51,500	-0.50 ▼	-0.96	52,000	52,000	50,500	79,650	4,101,975,000
10/11/2014	52,000	1.00 ▲	1.96	51,000	53,500	51,000	465,230	24,191,960,000
07/11/2014	51,000	0.50 ▲	0.99	50,000	52,000	49,800	326,160	16,634,160,000
06/11/2014	50,500	0.00 ■■	0.00	50,000	51,000	50,000	307,140	15,510,570,000
05/11/2014	50,500	0.50 ▲	1.00	50,000	50,500	49,600	154,970	7,825,985,000
04/11/2014	50,000	-2.00 ▼	-3.85	52,000	52,000	50,000	127,680	6,384,000,000
03/11/2014	52,000	2.10 ▲	4.21	49,900	52,500	49,900	535,000	27,820,000,000
31/10/2014	49,900	0.30 ▲	0.60	49,600	49,900	49,500	119,900	5,983,010,000
30/10/2014	49,600	-0.20 ▼	-0.40	49,900	49,900	49,000	51,540	2,556,384,000
29/10/2014	49,800	0.80 ▲	1.63	49,000	49,900	49,000	169,780	8,455,044,000
28/10/2014	49,000	1.00 ▲	2.08	47,100	49,000	47,100	236,780	11,602,220,000
27/10/2014	48,000	-1.20 ▼	-2.44	48,900	49,000	48,000	232,680	11,168,640,000
24/10/2014	49,200	-0.20 ▼	-0.40	49,900	49,900	48,600	219,870	10,817,604,000
23/10/2014	49,400	-0.60 ▼	-1.20	49,800	49,800	49,100	403,310	19,923,514,000
22/10/2014	50,000	-0.50 ▼	-0.99	49,800	50,500	49,600	410,210	20,510,500,000
21/10/2014	50,500	0.00 ■■	0.00	50,000	51,000	50,000	360,540	18,207,270,000
20/10/2014	50,500	2.10 ▲	4.34	48,600	51,000	48,600	750,210	37,885,605,000
17/10/2014	48,400	1.50 ▲	3.20	46,800	48,400	46,400	606,700	29,364,280,000
16/10/2014	46,900	-0.90 ▼	-1.88	47,600	47,600	46,000	517,810	24,285,289,000
15/10/2014	47,800	0.30 ▲	0.63	46,900	47,800	46,900	552,690	26,418,582,000
14/10/2014	47,500	-0.60 ▼	-1.25	48,000	48,100	47,500	771,420	36,642,450,000
13/10/2014	48,100	0.00 ■■	0.00	47,800	48,500	47,800	914,170	43,971,577,000
10/10/2014	48,100	0.80 ▲	1.69	47,300	48,900	46,800	868,140	41,757,534,000
09/10/2014	47,300	2.20 ▲	4.88	45,000	47,700	44,800	1,004,230	47,500,079,000
08/10/2014	45,100	-0.40 ▼	-0.88	45,200	45,200	44,800	934,040	42,125,204,000
07/10/2014	45,500	-0.70 ▼	-1.52	46,200	46,300	45,500	390,590	17,771,845,000
06/10/2014	46,200	1.20 ▲	2.67	45,100	46,600	45,000	1,409,340	65,111,508,000
03/10/2014	45,000	1.00 ▲	2.27	44,200	45,200	44,200	1,100,330	49,514,850,000
02/10/2014	44,000	0.00 ■■	0.00	44,000	44,100	43,700	127,460	5,608,240,000
01/10/2014	44,000	0.10 ▲	0.23	44,000	44,200	43,900	309,740	13,628,560,000
30/09/2014	43,900	0.20 ▲	0.46	43,500	44,300	43,500	200,420	8,798,438,000
29/09/2014	43,700	-0.30 ▼	-0.68	43,500	44,100	43,500	94,970	4,150,189,000
26/09/2014	44,000	1.10 ▲	2.56	43,000	44,300	43,000	158,960	6,994,240,000
25/09/2014	42,900	0.30 ▲	0.70	42,600	43,000	42,500	29,610	1,270,269,000
24/09/2014	42,600	-0.40 ▼	-0.93	43,000	43,500	42,600	115,200	4,907,520,000
23/09/2014	43,000	-0.20 ▼	-0.46	43,700	43,700	42,900	69,550	2,990,650,000
22/09/2014	43,200	0.50 ▲	1.17	42,800	43,800	42,800	68,910	2,976,912,000
19/09/2014	42,700	-1.20 ▼	-2.73	43,900	44,100	42,700	345,490	14,752,423,000
18/09/2014	43,900	-1.00 ▼	-2.23	44,900	44,900	43,800	76,380	3,353,082,000
17/09/2014	44,900	1.50 ▲	3.46	43,600	45,100	43,600	465,300	20,891,970,000
16/09/2014	43,400	-0.60 ▼	-1.36	43,800	44,000	43,400	215,280	9,343,152,000
15/09/2014	44,000	-0.40 ▼	-0.90	44,400	44,400	43,900	210,090	9,243,960,000
12/09/2014	44,400	0.00 ■■	0.00	44,600	44,600	44,300	185,050	8,216,220,000
11/09/2014	44,400	0.20 ▲	0.45	44,200	44,400	44,000	144,960	6,436,224,000
10/09/2014	44,200	0.00 ■■	0.00	43,300	44,500	43,300	176,320	7,793,344,000
09/09/2014	44,200	-0.70 ▼	-1.56	44,900	44,900	44,000	326,440	14,428,648,000
08/09/2014	44,900	-0.10 ▼	-0.22	45,000	45,000	44,700	266,610	11,970,789,000
05/09/2014	45,000	0.30 ▲	0.67	45,000	45,000	44,700	134,180	6,038,100,000
04/09/2014	44,700	-0.30 ▼	-0.67	44,500	45,100	44,500	301,240	13,465,428,000
03/09/2014	45,000	-0.20 ▼	-0.44	45,200	46,600	45,000	622,880	28,029,600,000
29/08/2014	45,200	-0.80 ▼	-1.74	46,000	46,300	45,000	171,090	7,733,268,000
28/08/2014	46,000	1.00 ▲	2.22	44,600	47,000	44,600	383,830	17,656,180,000
27/08/2014	45,000	0.40 ▲	0.90	44,600	45,000	44,000	293,750	13,218,750,000
26/08/2014	44,600	0.50 ▲	1.13	44,100	45,300	44,000	535,770	23,895,342,000
25/08/2014	44,100	1.10 ▲	2.56	42,900	44,400	42,900	494,550	21,809,655,000
22/08/2014	43,000	0.90 ▲	2.14	42,500	43,400	42,500	222,710	9,576,530,000
21/08/2014	42,100	0.60 ▲	1.45	41,900	42,500	41,600	247,510	10,420,171,000
20/08/2014	41,500	-0.50 ▼	-1.19	42,100	42,100	41,500	123,790	5,137,285,000
19/08/2014	42,000	0.00 ■■	0.00	42,200	42,300	42,000	49,640	2,084,880,000
18/08/2014	42,000	-0.30 ▼	-0.71	42,100	42,400	41,800	65,290	2,742,180,000
15/08/2014	42,300	0.30 ▲	0.71	42,500	42,500	42,000	7,330	310,059,000
14/08/2014	42,000	-0.60 ▼	-1.41	42,800	42,800	42,000	71,030	2,983,260,000
13/08/2014	42,600	0.20 ▲	0.47	42,100	42,600	42,000	72,750	3,099,150,000
12/08/2014	42,400	-0.10 ▼	-0.24	42,500	43,000	42,300	74,750	3,169,400,000
11/08/2014	42,500	0.40 ▲	0.95	42,000	42,900	42,000	69,990	2,974,575,000
08/08/2014	42,100	-0.20 ▼	-0.47	42,400	42,400	41,500	134,590	5,666,239,000
07/08/2014	42,300	-1.00 ▼	-2.31	43,100	43,100	42,100	110,120	4,658,076,000
06/08/2014	43,300	0.90 ▲	2.12	42,800	43,500	42,200	104,390	4,520,087,000
05/08/2014	42,400	-0.10 ▼	-0.24	42,300	42,500	41,900	221,920	9,409,408,000
04/08/2014	42,500	-0.30 ▼	-0.70	42,700	43,000	42,500	100,170	4,257,225,000
01/08/2014	42,800	-0.60 ▼	-1.38	43,100	43,800	42,800	131,270	5,618,356,000
31/07/2014	43,400	-0.30 ▼	-0.69	43,600	44,000	43,400	151,130	6,559,042,000
30/07/2014	43,700	0.00 ■■	0.00	43,900	43,900	43,400	104,480	4,565,776,000
29/07/2014	43,700	0.00 ■■	0.00	43,600	44,000	43,500	56,250	2,458,125,000
28/07/2014	43,700	-1.50 ▼	-3.32	45,000	45,100	43,700	45,140	1,972,618,000
25/07/2014	45,200	0.00 ■■	0.00	45,300	45,800	45,200	357,920	16,177,984,000
24/07/2014	45,200	0.90 ▲	2.03	44,600	45,300	44,200	103,940	4,698,088,000
23/07/2014	44,300	0.00 ■■	0.00	44,900	44,900	44,000	70,340	3,116,062,000
22/07/2014	44,300	-0.30 ▼	-0.67	45,000	45,000	44,100	62,710	2,778,053,000
21/07/2014	44,600	-0.70 ▼	-1.55	45,300	45,300	44,500	122,650	5,470,190,000
18/07/2014	45,300	-0.10 ▼	-0.22	45,000	45,300	44,500	69,860	3,164,658,000
17/07/2014	45,400	0.40 ▲	0.89	45,100	45,500	44,800	21,130	959,302,000
16/07/2014	45,000	-0.30 ▼	-0.66	45,900	45,900	45,000	210,590	9,476,550,000
15/07/2014	45,300	-0.20 ▼	-0.44	45,500	45,800	45,200	46,160	2,091,048,000
14/07/2014	45,500	0.20 ▲	0.44	45,300	45,900	45,100	40,510	1,843,205,000
11/07/2014	45,300	-0.70 ▼	-1.52	44,500	45,900	44,500	34,670	1,570,551,000
10/07/2014	46,000	-0.80 ▼	-1.71	46,800	46,800	45,800	174,170	8,011,820,000
09/07/2014	46,800	0.20 ▲	0.43	46,600	47,000	46,600	134,990	6,317,532,000
08/07/2014	46,600	-0.40 ▼	-0.85	47,000	47,000	45,900	203,440	9,480,304,000
07/07/2014	47,000	1.20 ▲	2.62	45,800	47,000	45,800	253,150	11,898,050,000
04/07/2014	45,800	0.10 ▲	0.22	46,000	46,000	45,500	247,100	11,317,180,000
03/07/2014	45,700	1.00 ▲	2.24	44,800	46,000	44,800	288,650	13,191,305,000
02/07/2014	44,700	0.60 ▲	1.36	44,400	44,700	44,100	55,250	2,469,675,000
01/07/2014	44,100	0.10 ▲	0.23	44,400	44,400	44,000	37,250	1,642,725,000
30/06/2014	44,000	-0.20 ▼	-0.45	44,600	44,600	44,000	36,530	1,607,320,000
27/06/2014	44,200	-0.40 ▼	-0.90	44,600	44,600	44,100	11,340	501,228,000
26/06/2014	44,600	-0.40 ▼	-0.89	44,500	44,900	44,400	65,140	2,905,244,000
25/06/2014	45,000	0.00 ■■	0.00	44,900	45,000	44,100	185,160	8,332,200,000
24/06/2014	45,000	0.20 ▲	0.45	44,800	45,000	44,700	67,250	3,026,250,000
23/06/2014	44,800	2.60 ▲	6.16	43,700	44,800	43,200	40,150	1,798,720,000
20/06/2014	42,200	-2.80 ▼	-6.22	44,900	45,200	42,200	348,160	14,692,352,000
19/06/2014	45,000	0.10 ▲	0.22	43,500	45,000	43,000	142,180	6,398,100,000
18/06/2014	44,900	0.40 ▲	0.90	44,500	45,200	44,500	110,920	4,980,308,000
17/06/2014	44,500	-0.40 ▼	-0.89	44,000	44,900	44,000	38,610	1,718,145,000
16/06/2014	44,900	0.50 ▲	1.13	45,200	45,300	44,500	53,390	2,397,211,000
13/06/2014	44,400	1.40 ▲	3.26	43,100	45,000	42,800	131,590	5,842,596,000
12/06/2014	43,000	0.00 ■■	0.00	43,400	43,400	42,700	95,540	4,108,220,000
11/06/2014	43,000	0.00 ■■	0.00	43,500	43,500	43,000	90,540	3,893,220,000
10/06/2014	43,000	0.50 ▲	1.18	42,600	43,200	42,600	77,280	3,323,040,000
09/06/2014	42,500	0.10 ▲	0.24	42,300	43,500	42,300	52,560	2,233,800,000
06/06/2014	42,400	0.40 ▲	0.95	43,500	43,500	42,400	28,460	1,206,704,000
05/06/2014	42,000	-1.00 ▼	-2.33	43,400	43,400	42,000	72,640	3,050,880,000
04/06/2014	43,000	-1.00 ▼	-2.27	44,000	44,100	43,000	88,790	3,817,970,000
03/06/2014	44,000	0.00 ■■	0.00	44,100	44,300	41,000	50,520	2,222,880,000
02/06/2014	44,000	-0.90 ▼	-2.00	44,300	44,800	44,000	76,440	3,363,360,000
30/05/2014	44,900	0.20 ▲	0.45	44,700	44,900	44,300	61,400	2,756,860,000
29/05/2014	44,700	-1.30 ▼	-2.83	46,500	46,500	44,700	82,150	3,672,105,000
28/05/2014	46,000	1.30 ▲	2.91	44,700	46,900	44,700	152,510	7,015,460,000
27/05/2014	44,700	0.50 ▲	1.13	44,800	44,800	43,900	111,280	4,974,216,000
26/05/2014	44,200	0.50 ▲	1.14	43,700	44,200	43,500	34,100	1,507,220,000
23/05/2014	43,700	-0.30 ▼	-0.68	44,500	45,000	43,700	73,750	3,222,875,000
22/05/2014	44,000	-2.30 ▼	-4.97	46,400	46,500	44,000	107,200	4,716,800,000
21/05/2014	46,300	0.30 ▲	0.65	46,200	46,600	46,000	249,920	11,571,296,000
20/05/2014	47,000	0.30 ▲	0.64	47,000	48,500	46,700	372,180	17,492,460,000
19/05/2014	46,700	3.00 ▲	6.86	43,900	46,700	43,900	172,040	8,034,268,000
16/05/2014	43,700	2.80 ▲	6.85	40,900	43,700	40,900	255,780	11,177,586,000
15/05/2014	40,900	2.00 ▲	5.14	38,900	41,600	38,900	499,930	20,447,137,000
14/05/2014	38,900	2.50 ▲	6.87	36,400	38,900	36,000	251,860	9,797,354,000
13/05/2014	36,400	-2.70 ▼	-6.91	37,000	38,800	36,400	349,420	12,718,888,000
12/05/2014	39,100	-2.90 ▼	-6.90	43,000	43,000	39,100	121,320	4,743,612,000
09/05/2014	42,000	-1.10 ▼	-2.55	43,000	43,100	41,600	365,640	15,356,880,000
08/05/2014	43,100	-3.20 ▼	-6.91	44,100	44,200	43,100	191,390	8,248,909,000
07/05/2014	46,300	1.20 ▲	2.66	45,000	46,700	44,000	43,570	2,017,291,000
06/05/2014	45,100	-1.10 ▼	-2.38	46,000	46,000	44,500	148,790	6,710,429,000
05/05/2014	46,200	-3.40 ▼	-6.85	50,000	50,000	46,200	90,250	4,169,550,000
29/04/2014	49,600	-0.40 ▼	-0.80	50,500	50,500	49,600	20,960	1,039,616,000
28/04/2014	50,000	-1.50 ▼	-2.91	52,000	52,000	50,000	380,330	19,016,500,000
25/04/2014	51,500	2.00 ▲	4.04	50,000	51,500	49,800	179,850	9,262,275,000
24/04/2014	49,500	-0.30 ▼	-0.60	48,600	50,000	48,600	119,970	5,938,515,000
23/04/2014	49,800	-1.20 ▼	-2.35	50,000	51,500	49,200	118,200	5,886,360,000
22/04/2014	51,000	2.70 ▲	5.59	48,000	51,000	48,000	239,670	12,223,170,000
21/04/2014	48,300	-1.70 ▼	-3.40	50,000	50,500	48,300	148,960	7,194,768,000
18/04/2014	50,000	-3.50 ▼	-6.54	54,000	54,000	50,000	192,510	9,625,500,000
17/04/2014	53,500	1.50 ▲	2.88	54,000	54,000	52,500	217,200	11,620,200,000
16/04/2014	52,000	-1.50 ▼	-2.80	53,500	53,500	51,500	171,080	8,896,160,000
15/04/2014	53,500	0.50 ▲	0.94	54,000	54,500	53,000	250,750	13,415,125,000
14/04/2014	53,000	0.00 ■■	0.00	53,000	53,500	52,500	163,650	8,673,450,000
11/04/2014	53,000	-2.00 ▼	-3.64	55,000	55,000	53,000	216,910	11,496,230,000
10/04/2014	55,000	-1.00 ▼	-1.79	56,000	56,000	54,500	221,400	12,177,000,000
08/04/2014	56,000	0.00 ■■	0.00	56,000	56,500	55,000	83,080	4,652,480,000
07/04/2014	56,000	1.00 ▲	1.82	55,000	56,000	54,500	192,550	10,782,800,000
04/04/2014	55,000	1.50 ▲	2.80	53,500	55,000	53,500	277,680	15,272,400,000
03/04/2014	53,500	1.50 ▲	2.88	52,000	54,000	52,000	184,440	9,867,540,000
02/04/2014	52,000	-0.50 ▼	-0.95	52,500	53,000	52,000	138,840	7,219,680,000
01/04/2014	52,500	-1.50 ▼	-2.78	54,500	54,500	52,500	170,320	8,941,800,000
31/03/2014	54,000	0.00 ■■	0.00	54,000	54,500	53,000	145,250	7,843,500,000
28/03/2014	54,000	-1.00 ▼	-1.82	55,000	55,500	52,500	698,840	37,737,360,000
27/03/2014	55,000	3.00 ▲	5.77	52,000	55,000	51,000	233,520	12,843,600,000
26/03/2014	52,000	-1.50 ▼	-2.80	53,500	54,000	52,000	333,520	17,343,040,000
25/03/2014	53,500	-1.50 ▼	-2.73	55,000	55,500	53,500	365,890	19,575,115,000
24/03/2014	55,000	-1.00 ▼	-1.79	56,500	57,000	55,000	402,910	22,160,050,000
21/03/2014	56,000	-1.00 ▼	-1.75	57,000	57,500	56,000	100,300	5,616,800,000
20/03/2014	57,000	-1.50 ▼	-2.56	58,500	59,000	57,000	119,210	6,794,970,000
19/03/2014	58,500	0.50 ▲	0.86	57,500	59,500	57,500	869,000	50,836,500,000
18/03/2014	58,000	0.00 ■■	0.00	58,000	58,500	57,500	258,330	14,983,140,000
17/03/2014	58,000	0.50 ▲	0.87	57,000	58,500	57,000	260,080	15,084,640,000
14/03/2014	57,500	0.00 ■■	0.00	57,000	58,500	57,000	203,240	11,686,300,000
13/03/2014	57,500	0.50 ▲	0.88	56,500	57,500	56,500	94,460	5,431,450,000
12/03/2014	57,000	-1.50 ▼	-2.56	58,000	58,000	57,000	363,630	20,726,910,000
11/03/2014	58,500	0.50 ▲	0.86	58,000	59,000	57,500	170,790	9,991,215,000
10/03/2014	58,000	0.00 ■■	0.00	58,000	58,500	57,500	231,610	13,433,380,000
07/03/2014	58,000	-1.00 ▼	-1.69	59,500	59,500	58,000	185,570	10,763,060,000
06/03/2014	59,000	3.50 ▲	6.31	55,500	59,000	55,000	570,520	33,660,680,000
05/03/2014	55,500	0.50 ▲	0.91	56,000	56,000	54,500	224,320	12,449,760,000
04/03/2014	55,000	1.00 ▲	1.85	52,500	55,000	52,000	300,730	16,540,150,000
03/03/2014	54,000	-2.50 ▼	-4.42	55,500	56,500	54,000	367,050	19,820,700,000
28/02/2014	56,500	2.00 ▲	3.67	55,000	56,500	54,000	282,590	15,966,335,000
27/02/2014	54,500	-3.00 ▼	-5.22	57,000	57,500	54,500	650,860	35,471,870,000
26/02/2014	57,500	1.50 ▲	2.68	58,000	58,000	56,000	381,240	21,921,300,000
25/02/2014	56,000	3.50 ▲	6.67	53,500	56,000	53,000	1,111,930	62,268,080,000
24/02/2014	52,500	3.10 ▲	6.28	49,400	52,500	49,000	329,260	17,286,150,000
21/02/2014	49,400	0.40 ▲	0.82	49,000	50,000	48,000	359,280	17,748,432,000
20/02/2014	49,000	-1.50 ▼	-2.97	50,000	50,500	48,000	382,680	18,751,320,000
19/02/2014	50,500	1.10 ▲	2.23	49,800	51,000	49,400	243,230	12,283,115,000
18/02/2014	49,400	-0.10 ▼	-0.20	49,300	49,800	49,300	223,740	11,052,756,000
17/02/2014	49,500	0.00 ■■	0.00	49,100	49,700	48,500	252,100	12,478,950,000
14/02/2014	49,500	-0.50 ▼	-1.00	50,000	50,000	49,300	249,790	12,364,605,000
13/02/2014	50,000	-0.50 ▼	-0.99	51,000	51,500	49,400	313,600	15,680,000,000
12/02/2014	50,500	1.30 ▲	2.64	49,200	50,500	49,200	349,320	17,640,660,000
11/02/2014	49,200	0.00 ■■	0.00	49,200	50,500	49,000	503,090	24,752,028,000
10/02/2014	49,200	1.10 ▲	2.29	48,100	49,400	47,900	230,590	11,345,028,000
07/02/2014	48,100	0.30 ▲	0.63	48,000	48,400	47,800	343,330	16,514,173,000
06/02/2014	47,800	0.90 ▲	1.92	46,000	48,500	46,000	182,440	8,720,632,000
27/01/2014	46,900	0.30 ▲	0.64	46,500	47,600	45,500	292,170	13,702,773,000
24/01/2014	46,600	0.50 ▲	1.08	46,400	46,800	46,000	286,080	13,331,328,000
23/01/2014	46,100	0.60 ▲	1.32	45,100	46,500	45,100	429,650	19,806,865,000
22/01/2014	45,500	0.70 ▲	1.56	45,800	46,300	45,100	614,860	27,976,130,000
21/01/2014	45,800	0.50 ▲	1.10	45,500	45,900	44,500	513,810	23,532,498,000
20/01/2014	45,300	1.00 ▲	2.26	44,100	46,700	44,100	537,960	24,369,588,000
17/01/2014	44,300	0.10 ▲	0.23	44,700	45,000	44,300	635,620	28,157,966,000
16/01/2014	44,200	0.90 ▲	2.08	43,700	44,200	43,500	729,660	32,250,972,000
15/01/2014	43,300	0.60 ▲	1.41	42,900	43,500	42,900	435,880	18,873,604,000
14/01/2014	42,700	0.10 ▲	0.23	42,500	43,000	42,500	397,440	16,970,688,000
13/01/2014	42,600	-0.30 ▼	-0.70	42,900	43,000	42,600	259,370	11,049,162,000
10/01/2014	42,900	-0.50 ▼	-1.15	43,500	43,600	42,800	281,520	12,077,208,000
09/01/2014	43,400	0.70 ▲	1.64	42,700	43,400	42,500	356,680	15,479,912,000
08/01/2014	42,700	0.20 ▲	0.47	42,000	43,000	42,000	197,310	8,425,137,000
07/01/2014	42,500	0.20 ▲	0.47	42,500	42,900	42,400	126,670	5,383,475,000
06/01/2014	42,300	0.80 ▲	1.93	41,800	42,400	41,600	200,410	8,477,343,000
03/01/2014	41,500	0.20 ▲	0.48	41,300	41,700	41,300	136,530	5,665,995,000
02/01/2014	41,300	0.00 ■■	0.00	41,600	41,800	41,000	75,860	3,133,018,000
31/12/2013	41,300	0.60 ▲	1.47	40,700	41,300	40,100	219,610	9,069,893,000
30/12/2013	40,700	-1.00 ▼	-2.40	41,800	41,800	40,700	153,260	6,237,682,000
27/12/2013	41,700	-0.10 ▼	-0.24	41,800	42,000	41,700	188,690	7,868,373,000
26/12/2013	41,800	-0.10 ▼	-0.24	41,900	42,700	41,700	269,270	11,255,486,000
25/12/2013	41,900	-1.10 ▼	-2.56	43,000	43,000	41,700	473,210	19,827,499,000
24/12/2013	43,000	-0.70 ▼	-1.60	43,700	43,700	42,800	170,070	7,313,010,000
23/12/2013	43,700	0.70 ▲	1.63	43,100	44,000	43,100	400,540	17,503,598,000
20/12/2013	43,000	-0.30 ▼	-0.69	43,200	43,400	43,000	425,290	18,287,470,000
19/12/2013	43,300	0.00 ■■	0.00	43,300	43,600	43,200	301,860	13,070,538,000
18/12/2013	43,300	0.00 ■■	0.00	43,000	43,400	43,000	167,240	7,241,492,000
17/12/2013	43,300	0.50 ▲	1.17	42,800	43,500	42,800	140,120	6,067,196,000
16/12/2013	42,800	-1.40 ▼	-3.17	43,500	43,500	42,800	436,200	18,669,360,000
13/12/2013	44,200	0.50 ▲	1.14	43,700	44,800	43,700	431,140	19,056,388,000
12/12/2013	43,700	0.60 ▲	1.39	43,100	43,700	43,000	204,330	8,929,221,000
11/12/2013	43,100	0.20 ▲	0.47	43,400	44,000	42,900	495,560	21,358,636,000
10/12/2013	42,900	0.00 ■■	0.00	42,900	43,000	42,000	409,510	17,567,979,000
09/12/2013	42,900	-0.40 ▼	-0.92	43,300	43,300	42,900	401,210	17,211,909,000
06/12/2013	43,300	0.30 ▲	0.70	43,300	43,500	43,000	188,630	8,167,679,000
05/12/2013	43,000	-0.40 ▼	-0.92	43,400	44,000	42,800	305,970	13,156,710,000
04/12/2013	43,400	2.00 ▲	4.83	41,500	43,500	41,300	687,080	29,819,272,000
03/12/2013	41,400	0.30 ▲	0.73	41,300	41,800	41,100	359,560	14,885,784,000
02/12/2013	41,100	-0.10 ▼	-0.24	41,300	41,400	41,000	379,450	15,595,395,000
29/11/2013	41,200	0.20 ▲	0.49	41,400	41,400	40,700	225,440	9,288,128,000
28/11/2013	41,000	-0.40 ▼	-0.97	41,200	41,400	41,000	113,740	4,663,340,000
27/11/2013	41,400	0.20 ▲	0.49	41,200	41,600	40,600	268,010	11,095,614,000
26/11/2013	41,200	0.20 ▲	0.49	40,500	41,300	40,500	194,420	8,010,104,000
25/11/2013	41,000	0.10 ▲	0.24	40,900	41,500	40,800	287,400	11,783,400,000
22/11/2013	40,900	0.10 ▲	0.25	40,900	41,100	40,300	297,200	12,155,480,000
21/11/2013	40,800	-0.90 ▼	-2.16	41,900	42,000	40,800	388,810	15,863,448,000
20/11/2013	41,700	0.20 ▲	0.48	41,400	41,800	41,000	245,070	10,219,419,000
19/11/2013	41,500	0.60 ▲	1.47	40,900	41,800	40,900	561,310	23,294,365,000
18/11/2013	40,900	0.90 ▲	2.25	40,100	41,000	40,100	540,680	22,113,812,000
15/11/2013	40,000	0.50 ▲	1.27	39,500	40,200	39,500	380,290	15,211,600,000
14/11/2013	39,500	0.00 ■■	0.00	39,600	39,600	39,400	146,210	5,775,295,000
13/11/2013	39,500	-0.30 ▼	-0.75	40,000	40,000	39,500	163,120	6,443,240,000
12/11/2013	39,800	0.50 ▲	1.27	39,600	40,500	39,600	592,530	23,582,694,000
11/11/2013	39,300	0.20 ▲	0.51	39,200	39,500	39,100	122,410	4,810,713,000
08/11/2013	39,100	-0.30 ▼	-0.76	39,400	39,400	39,000	89,420	3,496,322,000
07/11/2013	39,400	0.10 ▲	0.25	39,400	39,600	39,300	248,320	9,783,808,000
06/11/2013	39,300	0.10 ▲	0.26	39,000	39,300	39,000	149,620	5,880,066,000
05/11/2013	39,200	0.30 ▲	0.77	38,900	39,200	38,600	222,200	8,710,240,000
04/11/2013	38,900	0.70 ▲	1.83	38,400	38,900	38,200	105,930	4,120,677,000
01/11/2013	38,200	0.00 ■■	0.00	38,400	38,600	38,200	71,870	2,745,434,000
31/10/2013	38,200	-0.20 ▼	-0.52	38,500	38,500	38,200	96,760	3,696,232,000
30/10/2013	38,400	-0.10 ▼	-0.26	38,800	38,800	38,300	123,350	4,736,640,000
29/10/2013	38,500	-0.10 ▼	-0.26	38,600	38,700	38,300	131,810	5,074,685,000
28/10/2013	38,600	-0.60 ▼	-1.53	39,200	39,200	38,600	147,180	5,681,148,000
25/10/2013	39,200	0.20 ▲	0.51	39,000	39,300	38,800	131,270	5,145,784,000
24/10/2013	39,000	-0.30 ▼	-0.76	39,200	39,500	39,000	222,490	8,677,110,000
23/10/2013	39,300	0.10 ▲	0.26	39,600	39,600	39,200	225,400	8,858,220,000
22/10/2013	39,200	-0.40 ▼	-1.01	39,500	39,600	39,100	198,330	7,774,536,000
21/10/2013	39,600	0.00 ■■	0.00	39,600	39,800	39,400	292,280	11,574,288,000
18/10/2013	39,600	-0.30 ▼	-0.75	40,300	40,300	39,600	160,210	6,344,316,000
17/10/2013	39,900	0.30 ▲	0.76	39,900	40,300	39,700	495,090	19,754,091,000
16/10/2013	39,600	0.40 ▲	1.02	39,200	39,700	38,900	285,690	11,313,324,000
15/10/2013	39,200	0.30 ▲	0.77	38,900	39,300	38,900	148,800	5,832,960,000
14/10/2013	38,900	-0.60 ▼	-1.52	39,300	39,400	38,900	123,800	4,815,820,000
11/10/2013	39,500	-0.10 ▼	-0.25	40,000	40,000	38,900	505,110	19,951,845,000
10/10/2013	39,600	-0.80 ▼	-1.98	40,100	40,400	39,600	271,400	10,747,440,000
09/10/2013	40,400	-0.20 ▼	-0.49	40,300	40,600	40,200	182,760	7,383,504,000
08/10/2013	40,600	0.80 ▲	2.01	39,800	40,700	39,800	856,610	34,778,366,000
07/10/2013	39,800	-0.30 ▼	-0.75	40,000	40,500	39,800	394,690	15,708,662,000
04/10/2013	40,100	0.10 ▲	0.25	39,800	40,400	39,800	118,390	4,747,439,000
03/10/2013	40,000	-0.60 ▼	-1.48	40,600	40,900	40,000	121,120	4,844,800,000
02/10/2013	40,600	0.70 ▲	1.75	39,900	40,900	39,800	348,030	14,130,018,000
01/10/2013	39,900	0.10 ▲	0.25	39,800	40,400	39,600	343,550	13,707,645,000
30/09/2013	39,800	0.10 ▲	0.25	39,700	40,000	39,700	187,880	7,477,624,000
27/09/2013	39,700	-0.10 ▼	-0.25	39,900	40,200	39,700	174,550	6,929,635,000
26/09/2013	39,800	-0.20 ▼	-0.50	40,000	40,000	39,600	79,460	3,162,508,000
25/09/2013	40,000	0.30 ▲	0.76	39,700	40,400	39,700	317,630	12,705,200,000
24/09/2013	39,700	0.40 ▲	1.02	39,400	39,900	39,300	158,960	6,310,712,000
23/09/2013	39,300	0.10 ▲	0.26	39,200	39,300	38,700	76,950	3,024,135,000
20/09/2013	39,200	-0.20 ▼	-0.51	39,200	39,400	39,100	141,110	5,531,512,000
19/09/2013	39,400	0.30 ▲	0.77	39,800	39,800	39,100	76,030	2,995,582,000
18/09/2013	39,100	-0.60 ▼	-1.51	39,500	40,300	39,100	270,590	10,580,069,000
17/09/2013	39,700	0.90 ▲	2.32	38,900	39,700	38,700	211,500	8,396,550,000
16/09/2013	38,800	0.20 ▲	0.52	38,900	38,900	38,500	159,010	6,169,588,000
13/09/2013	38,600	0.00 ■■	0.00	38,700	38,800	38,200	213,800	8,252,680,000
12/09/2013	38,600	-0.30 ▼	-0.77	38,500	38,800	38,300	159,060	6,139,716,000
11/09/2013	38,900	0.50 ▲	1.30	38,600	39,200	38,200	168,040	6,536,756,000
10/09/2013	38,400	0.90 ▲	2.40	37,600	38,500	37,600	107,490	4,127,616,000
09/09/2013	37,500	-1.30 ▼	-3.35	38,600	38,600	37,400	256,980	9,636,750,000
06/09/2013	38,800	0.00 ■■	0.00	38,800	38,900	38,000	169,250	6,566,900,000
05/09/2013	38,800	1.50 ▲	4.02	37,500	38,800	37,500	427,640	16,592,432,000
04/09/2013	37,300	-0.30 ▼	-0.80	37,500	37,600	37,200	190,550	7,107,515,000
03/09/2013	37,600	0.00 ■■	0.00	38,100	38,200	37,500	188,630	7,092,488,000
30/08/2013	37,600	0.50 ▲	1.35	37,100	37,600	36,700	271,180	10,196,368,000
29/08/2013	37,100	-0.70 ▼	-1.85	37,800	38,400	37,100	222,260	8,245,846,000
28/08/2013	37,800	-1.20 ▼	-3.08	38,900	38,900	37,500	590,070	22,304,646,000
27/08/2013	39,000	-0.20 ▼	-0.51	39,700	39,700	38,900	157,850	6,156,150,000
26/08/2013	39,700	0.20 ▲	0.51	39,500	40,000	38,600	286,300	11,366,110,000
23/08/2013	39,500	-0.50 ▼	-1.25	40,200	40,500	38,900	598,000	23,621,000,000
22/08/2013	40,000	-1.30 ▼	-3.15	41,400	41,700	40,000	323,020	12,920,800,000
21/08/2013	41,300	-0.70 ▼	-1.67	41,700	41,700	40,600	394,420	16,289,546,000
20/08/2013	42,000	-0.80 ▼	-1.87	42,600	42,800	41,500	655,780	27,542,760,000
19/08/2013	42,800	-0.20 ▼	-0.47	43,000	43,500	42,500	553,220	23,677,816,000
16/08/2013	43,000	2.30 ▲	5.65	40,600	43,000	40,300	728,910	31,343,130,000
15/08/2013	40,700	0.20 ▲	0.49	40,500	41,000	39,500	1,069,240	43,518,068,000
14/08/2013	40,500	0.40 ▲	1.00	40,100	40,600	40,000	260,610	10,554,705,000
13/08/2013	40,100	0.00 ■■	0.00	40,100	41,100	40,000	386,330	15,491,833,000
12/08/2013	40,100	-0.10 ▼	-0.25	40,200	40,300	39,900	181,370	7,272,937,000
09/08/2013	40,200	0.50 ▲	1.26	39,400	40,500	39,400	336,090	13,510,818,000
08/08/2013	39,700	0.30 ▲	0.76	39,800	40,400	39,700	503,660	19,995,302,000
07/08/2013	39,400	1.20 ▲	3.14	38,500	39,600	38,500	391,790	15,436,526,000
06/08/2013	38,200	0.00 ■■	0.00	38,400	38,400	37,900	131,490	5,022,918,000
05/08/2013	38,200	0.20 ▲	0.53	38,000	38,500	37,600	158,320	6,047,824,000
02/08/2013	38,000	-0.10 ▼	-0.26	38,400	38,500	37,900	84,380	3,206,440,000
01/08/2013	38,100	0.00 ■■	0.00	37,900	38,400	37,900	112,760	4,296,156,000
31/07/2013	38,100	0.30 ▲	0.79	37,500	38,400	37,500	119,400	4,549,140,000
30/07/2013	37,800	0.30 ▲	0.80	37,400	38,300	37,200	191,060	7,222,068,000
29/07/2013	37,500	-0.90 ▼	-2.34	38,400	38,400	37,400	265,230	9,946,125,000
26/07/2013	38,400	0.40 ▲	1.05	38,000	38,500	37,400	312,900	12,015,360,000
25/07/2013	38,000	-1.00 ▼	-2.56	38,600	39,300	38,000	291,930	11,093,340,000
24/07/2013	39,000	-1.40 ▼	-3.47	40,500	40,500	38,700	408,970	15,949,830,000
23/07/2013	40,400	-0.40 ▼	-0.98	41,300	41,300	40,400	219,000	8,847,600,000
22/07/2013	40,800	-0.80 ▼	-1.92	41,500	41,900	40,500	179,540	7,325,232,000
19/07/2013	41,600	0.60 ▲	1.46	41,000	41,800	41,000	339,370	14,117,792,000
18/07/2013	41,000	0.10 ▲	0.24	40,900	42,100	40,500	513,510	21,053,910,000
17/07/2013	40,900	-0.60 ▼	-1.45	41,100	41,400	40,600	192,790	7,885,111,000
16/07/2013	41,500	0.00 ■■	0.00	40,800	41,700	40,700	284,200	11,794,300,000
15/07/2013	41,500	1.40 ▲	3.49	40,900	41,800	40,300	508,610	21,107,315,000
12/07/2013	40,100	2.60 ▲	6.93	38,000	40,100	38,000	676,120	27,112,412,000
11/07/2013	37,500	-0.50 ▼	-1.32	38,000	38,100	37,000	261,030	9,788,625,000
10/07/2013	38,000	0.10 ▲	0.26	37,900	38,500	37,900	188,690	7,170,220,000
09/07/2013	37,900	-1.60 ▼	-4.05	39,000	39,000	37,500	860,360	32,607,644,000
08/07/2013	39,500	-0.70 ▼	-1.74	40,300	40,300	39,400	176,110	6,956,345,000
05/07/2013	40,200	0.70 ▲	1.77	39,900	41,000	39,600	391,170	15,725,034,000
04/07/2013	39,500	0.20 ▲	0.51	39,800	40,000	39,400	231,750	9,154,125,000
03/07/2013	39,300	-0.80 ▼	-2.00	40,000	40,400	39,300	187,900	7,384,470,000
02/07/2013	40,100	0.80 ▲	2.04	39,500	40,100	39,300	350,710	14,063,471,000
01/07/2013	39,300	-1.90 ▼	-4.61	40,500	41,000	38,900	367,410	14,439,213,000
28/06/2013	41,200	-0.80 ▼	-1.90	42,400	42,400	41,200	286,140	11,788,968,000
27/06/2013	42,000	0.60 ▲	1.45	41,900	43,000	41,900	420,580	17,664,360,000
26/06/2013	41,400	2.60 ▲	6.70	40,000	41,400	38,900	430,180	17,809,452,000
25/06/2013	38,800	-2.40 ▼	-5.83	40,700	40,900	38,400	852,170	33,064,196,000
24/06/2013	41,200	-2.30 ▼	-5.29	43,500	43,700	41,200	299,040	12,320,448,000
21/06/2013	43,500	0.00 ■■	0.00	43,500	43,900	42,500	294,020	12,789,870,000
20/06/2013	43,500	1.60 ▲	3.82	42,300	44,300	42,000	465,260	20,238,810,000
19/06/2013	41,900	-0.10 ▼	-0.24	42,500	42,500	41,700	204,040	8,549,276,000
18/06/2013	42,000	-0.50 ▼	-1.18	42,000	42,200	40,600	682,240	28,654,080,000
17/06/2013	42,500	-3.00 ▼	-6.59	45,500	45,500	42,500	729,470	31,002,475,000
14/06/2013	45,500	-1.70 ▼	-3.60	47,400	47,800	45,500	231,900	10,551,450,000
13/06/2013	47,200	0.00 ■■	0.00	47,800	47,800	46,000	347,150	16,385,480,000
12/06/2013	47,200	0.00 ■■	0.00	47,500	48,400	47,200	332,930	15,714,296,000
11/06/2013	47,200	-0.70 ▼	-1.46	47,900	48,900	46,500	540,630	25,517,736,000
10/06/2013	47,900	0.20 ▲	0.42	47,800	48,500	47,200	428,250	20,513,175,000
07/06/2013	47,700	-0.80 ▼	-1.65	48,500	49,500	47,600	388,660	18,539,082,000
06/06/2013	48,500	-0.30 ▼	-0.61	48,800	49,000	47,600	679,940	32,977,090,000
05/06/2013	48,800	0.30 ▲	0.62	48,500	49,200	48,000	384,660	18,771,408,000
04/06/2013	48,500	-2.50 ▼	-4.90	51,000	51,500	48,500	413,390	20,049,415,000
03/06/2013	51,000	1.40 ▲	2.82	50,000	52,000	49,900	372,030	18,973,530,000
31/05/2013	49,600	0.10 ▲	0.20	50,500	52,500	49,600	685,220	33,986,912,000
30/05/2013	49,500	-0.30 ▼	-0.60	49,500	49,800	49,000	424,040	20,989,980,000
29/05/2013	49,800	-0.10 ▼	-0.20	50,000	51,000	49,000	470,670	23,439,366,000
28/05/2013	49,900	-0.10 ▼	-0.20	50,000	50,500	48,800	295,020	14,721,498,000
27/05/2013	50,000	0.60 ▲	1.21	50,000	51,500	48,700	447,130	22,356,500,000
24/05/2013	49,400	3.00 ▲	6.47	46,700	49,600	46,700	415,000	20,501,000,000
23/05/2013	46,400	1.20 ▲	2.65	45,200	46,900	45,100	304,270	14,118,128,000
22/05/2013	45,200	0.20 ▲	0.44	45,500	45,500	44,800	224,040	10,126,608,000
21/05/2013	45,000	0.10 ▲	0.22	45,300	46,000	45,000	255,370	11,491,650,000
20/05/2013	44,900	0.70 ▲	1.58	44,200	44,900	44,000	242,110	10,870,739,000
17/05/2013	44,200	-0.10 ▼	-0.23	44,300	45,500	43,800	274,730	12,143,066,000
16/05/2013	44,300	1.80 ▲	4.24	43,000	44,500	43,000	417,950	18,515,185,000
15/05/2013	43,500	0.40 ▲	0.93	42,700	43,500	42,700	198,430	8,631,705,000
14/05/2013	43,100	-0.70 ▼	-1.60	43,800	43,800	42,600	275,860	11,889,566,000
13/05/2013	43,800	1.90 ▲	4.53	43,800	44,100	43,500	459,720	20,135,736,000
10/05/2013	41,900	0.00 ■■	0.00	42,000	42,500	41,600	165,120	6,918,528,000
09/05/2013	41,900	0.00 ■■	0.00	41,900	42,300	41,500	208,570	8,739,083,000
08/05/2013	41,900	1.30 ▲	3.20	40,600	42,900	40,600	467,960	19,607,524,000
07/05/2013	40,600	-0.80 ▼	-1.93	41,500	41,900	40,600	335,960	13,639,976,000
06/05/2013	41,400	1.60 ▲	4.02	41,000	41,800	40,800	289,190	11,972,466,000
03/05/2013	39,800	0.20 ▲	0.51	39,600	40,000	39,300	203,620	8,104,076,000
02/05/2013	39,600	0.00 ■■	0.00	39,600	40,300	39,300	141,630	5,608,548,000
26/04/2013	39,600	-0.10 ▼	-0.25	40,000	40,500	39,000	343,000	13,582,800,000
25/04/2013	39,700	-0.10 ▼	-0.25	39,700	40,900	39,700	419,770	16,664,869,000
24/04/2013	39,800	1.70 ▲	4.46	39,400	40,700	39,200	669,770	26,656,846,000
23/04/2013	38,100	2.40 ▲	6.72	36,500	38,100	36,000	425,430	16,208,883,000
22/04/2013	35,700	0.20 ▲	0.56	35,500	36,600	35,400	349,300	12,470,010,000
18/04/2013	35,500	-1.00 ▼	-2.74	36,100	36,200	35,300	535,540	19,011,670,000
17/04/2013	36,500	-0.50 ▼	-1.35	37,800	37,800	36,500	205,680	7,507,320,000
16/04/2013	37,000	0.00 ■■	0.00	36,500	37,500	35,300	583,200	21,578,400,000
15/04/2013	37,000	-2.00 ▼	-5.13	39,400	39,400	36,500	691,820	25,597,340,000
12/04/2013	39,000	-2.00 ▼	-4.88	40,500	41,300	38,800	353,870	13,800,930,000
11/04/2013	41,000	1.00 ▲	2.50	40,500	41,000	39,800	305,300	12,517,300,000
10/04/2013	40,000	-0.50 ▼	-1.23	40,500	42,500	40,000	882,000	35,280,000,000
09/04/2013	40,500	-1.00 ▼	-2.41	41,400	41,600	40,300	648,540	26,265,870,000
08/04/2013	41,500	0.00 ■■	0.00	41,900	43,000	41,500	590,510	24,506,165,000
05/04/2013	41,500	1.30 ▲	3.23	40,000	41,600	39,400	643,380	26,700,270,000
04/04/2013	40,200	0.20 ▲	0.50	40,000	40,900	39,800	447,200	17,977,440,000
03/04/2013	40,000	1.30 ▲	3.36	39,000	41,400	39,000	886,330	35,453,200,000
02/04/2013	38,700	2.50 ▲	6.91	38,600	38,700	38,300	1,532,950	59,325,165,000
01/04/2013	36,200	1.20 ▲	3.43	35,200	36,800	34,900	340,680	12,332,616,000
29/03/2013	35,000	0.30 ▲	0.86	34,300	35,000	33,900	227,720	7,970,200,000
28/03/2013	34,700	-0.50 ▼	-1.42	35,300	35,500	34,700	208,680	7,241,196,000
27/03/2013	35,200	0.00 ■■	0.00	35,200	35,700	34,500	186,490	6,564,448,000
26/03/2013	35,200	-0.10 ▼	-0.28	35,700	35,800	35,200	191,710	6,748,192,000
25/03/2013	35,300	0.60 ▲	1.73	34,400	35,700	34,300	369,560	13,045,468,000
22/03/2013	34,700	-1.60 ▼	-4.41	35,900	36,300	34,200	584,910	20,296,377,000
21/03/2013	36,300	0.30 ▲	0.83	36,000	37,000	35,200	324,460	11,777,898,000
20/03/2013	36,000	1.00 ▲	2.86	35,000	36,500	35,000	491,680	17,700,480,000
19/03/2013	35,000	1.20 ▲	3.55	33,500	35,500	33,000	586,640	20,532,400,000
18/03/2013	33,800	0.20 ▲	0.60	34,000	34,500	33,800	419,570	14,181,466,000
15/03/2013	34,600	0.10 ▲	0.29	34,500	34,600	33,900	914,970	31,657,962,000
14/03/2013	34,500	0.20 ▲	0.58	34,500	34,800	34,000	304,130	10,492,485,000
13/03/2013	34,300	1.10 ▲	3.31	33,500	35,300	33,500	851,500	29,206,450,000
12/03/2013	33,200	-1.10 ▼	-3.21	34,100	34,200	32,600	764,800	25,391,360,000
11/03/2013	34,300	1.60 ▲	4.89	34,500	34,500	33,000	382,750	13,128,325,000
08/03/2013	32,700	0.70 ▲	2.19	32,300	33,000	32,000	171,190	5,597,913,000
07/03/2013	32,000	1.40 ▲	4.58	32,000	32,700	31,600	722,440	23,118,080,000
06/03/2013	30,600	2.00 ▲	6.99	29,200	30,600	29,000	180,510	5,523,606,000
05/03/2013	28,600	-2.00 ▼	-6.54	29,400	30,400	28,500	653,740	18,696,964,000
04/03/2013	30,600	-2.20 ▼	-6.71	32,500	32,600	30,600	649,360	19,870,416,000
01/03/2013	32,800	0.00 ■■	0.00	32,800	33,600	32,300	338,010	11,086,728,000
28/02/2013	32,800	-0.60 ▼	-1.80	33,800	34,000	32,800	373,640	12,255,392,000
27/02/2013	33,400	0.40 ▲	1.21	33,000	33,700	31,800	449,710	15,020,314,000
26/02/2013	33,000	-1.40 ▼	-4.07	34,400	36,000	32,500	834,570	27,540,810,000
25/02/2013	34,400	2.20 ▲	6.83	34,000	34,400	33,400	491,080	16,893,152,000
22/02/2013	32,200	2.10 ▲	6.98	32,200	32,200	31,400	1,358,910	43,756,902,000
21/02/2013	30,100	-1.30 ▼	-4.14	31,500	33,500	30,100	1,316,020	39,612,202,000
20/02/2013	31,400	0.40 ▲	1.29	31,000	32,400	30,500	592,050	18,590,370,000
19/02/2013	31,000	-0.70 ▼	-2.21	31,500	31,600	30,500	551,530	17,097,430,000
18/02/2013	31,700	-0.30 ▼	-0.94	32,500	32,500	31,400	205,710	6,521,007,000
08/02/2013	32,000	0.60 ▲	1.91	31,400	32,900	31,200	143,410	4,589,120,000
07/02/2013	31,400	-1.10 ▼	-3.38	32,500	33,000	30,300	475,880	14,942,632,000
06/02/2013	32,500	2.00 ▲	6.56	31,500	32,500	31,000	497,720	16,175,900,000
05/02/2013	30,500	1.10 ▲	3.74	29,400	31,000	28,200	386,160	11,777,880,000
04/02/2013	29,400	1.80 ▲	6.52	27,900	29,400	27,800	614,990	18,080,706,000
01/02/2013	27,600	0.80 ▲	2.99	26,800	27,600	26,000	390,090	10,766,484,000
31/01/2013	26,800	-0.20 ▼	-0.74	26,800	27,000	26,500	236,730	6,344,364,000
30/01/2013	27,000	0.30 ▲	1.12	26,700	28,300	26,500	847,400	22,879,800,000
29/01/2013	26,700	-0.30 ▼	-1.11	27,000	28,000	26,100	591,580	15,795,186,000
28/01/2013	27,000	1.70 ▲	6.72	27,000	27,000	26,800	701,700	18,945,900,000
25/01/2013	25,300	1.60 ▲	6.75	25,200	25,300	25,000	371,880	9,408,564,000
24/01/2013	23,700	1.50 ▲	6.76	22,300	23,700	22,300	286,070	6,779,859,000
23/01/2013	22,200	0.20 ▲	0.91	22,000	22,600	21,700	269,030	5,972,466,000
22/01/2013	22,000	-1.20 ▼	-5.17	23,000	23,200	21,600	553,310	12,172,820,000
21/01/2013	23,200	-0.20 ▼	-0.85	23,400	24,000	22,800	185,540	4,304,528,000
18/01/2013	23,400	-0.60 ▼	-2.50	24,200	24,200	23,200	407,930	9,545,562,000
17/01/2013	24,000	-1.50 ▼	-5.88	25,500	25,700	24,000	266,310	6,391,440,000
16/01/2013	25,500	1.10 ▲	4.51	24,500	26,100	24,300	501,200	12,780,600,000
15/01/2013	24,400	0.10 ▲	0.41	24,300	25,000	24,100	433,130	10,568,372,000
14/01/2013	24,300	-0.50 ▼	-2.02	23,900	24,600	23,700	422,680	10,271,124,000
11/01/2013	24,800	0.60 ▲	2.48	25,400	25,400	24,100	396,050	9,822,040,000
10/01/2013	24,200	1.10 ▲	4.76	23,000	24,200	22,800	712,370	17,239,354,000
09/01/2013	23,100	1.10 ▲	5.00	23,100	23,100	22,900	1,193,490	27,569,619,000
08/01/2013	22,000	1.00 ▲	4.76	21,500	22,000	21,500	379,830	8,356,260,000
07/01/2013	21,000	1.00 ▲	5.00	20,400	21,000	20,100	852,670	17,906,070,000
04/01/2013	20,000	0.60 ▲	3.09	19,200	20,300	19,200	408,090	8,161,800,000
03/01/2013	19,400	0.10 ▲	0.52	19,200	19,400	18,800	401,880	7,796,472,000
02/01/2013	19,300	0.10 ▲	0.52	19,800	19,800	19,200	290,870	5,613,791,000
28/12/2012	19,200	0.70 ▲	3.78	18,500	19,400	18,400	339,000	6,508,800,000
27/12/2012	18,500	0.20 ▲	1.09	18,500	18,500	18,200	190,290	3,520,365,000
26/12/2012	18,300	0.10 ▲	0.55	18,400	18,400	18,100	54,790	1,002,657,000
25/12/2012	18,200	-0.20 ▼	-1.09	18,400	18,400	18,100	35,870	652,834,000
24/12/2012	18,400	0.20 ▲	1.10	18,200	18,400	18,100	144,840	2,665,056,000
21/12/2012	18,200	0.00 ■■	0.00	18,200	18,200	18,000	233,580	4,251,156,000
20/12/2012	18,200	-0.10 ▼	-0.55	18,100	18,400	18,000	245,710	4,471,922,000
19/12/2012	18,300	0.60 ▲	3.39	18,000	18,400	18,000	500,810	9,164,823,000
18/12/2012	17,700	-0.10 ▼	-0.56	17,800	18,000	17,700	151,280	2,677,656,000
17/12/2012	17,800	0.00 ■■	0.00	17,800	18,000	17,800	146,180	2,602,004,000
14/12/2012	17,800	-0.20 ▼	-1.11	17,900	18,100	17,800	191,560	3,409,768,000
13/12/2012	18,000	-0.20 ▼	-1.10	18,300	18,300	17,800	121,930	2,194,740,000
12/12/2012	18,200	0.30 ▲	1.68	17,900	18,400	17,700	252,500	4,595,500,000
11/12/2012	17,900	0.00 ■■	0.00	17,900	17,900	17,500	347,290	6,216,491,000
10/12/2012	17,900	0.40 ▲	2.29	17,700	17,900	17,600	91,290	1,634,091,000
07/12/2012	17,500	-0.20 ▼	-1.13	17,700	17,800	17,500	71,520	1,251,600,000
06/12/2012	17,700	-0.20 ▼	-1.12	18,000	18,000	17,700	47,820	846,414,000
05/12/2012	17,900	0.30 ▲	1.70	17,600	18,000	17,600	117,710	2,107,009,000
04/12/2012	17,600	0.00 ■■	0.00	17,600	17,700	17,500	95,140	1,674,464,000
03/12/2012	17,600	0.20 ▲	1.15	17,200	17,600	17,200	69,470	1,222,672,000
30/11/2012	17,400	-0.20 ▼	-1.14	17,600	17,700	17,400	59,020	1,026,948,000
29/11/2012	17,600	0.00 ■■	0.00	17,600	17,700	17,500	31,790	559,504,000
28/11/2012	17,600	0.00 ■■	0.00	17,500	17,700	17,500	36,340	639,584,000
27/11/2012	17,600	0.00 ■■	0.00	17,600	17,700	17,500	44,350	780,560,000
26/11/2012	17,600	0.10 ▲	0.57	18,000	18,000	17,600	84,430	1,485,968,000
23/11/2012	18,000	0.30 ▲	1.69	17,600	18,000	17,600	294,640	5,303,520,000
22/11/2012	17,700	-0.20 ▼	-1.12	17,800	18,000	17,700	132,790	2,350,383,000
21/11/2012	17,900	-0.10 ▼	-0.56	17,900	18,000	17,900	39,230	702,217,000
20/11/2012	18,000	0.20 ▲	1.12	18,000	18,100	17,800	182,190	3,279,420,000
19/11/2012	17,800	0.00 ■■	0.00	17,700	17,900	17,700	63,510	1,130,478,000
16/11/2012	17,800	0.00 ■■	0.00	17,800	18,000	17,700	32,780	583,484,000
15/11/2012	17,800	-0.10 ▼	-0.56	17,900	17,900	17,700	59,110	1,052,158,000
14/11/2012	17,900	0.10 ▲	0.56	17,800	18,100	17,800	120,440	2,155,876,000
13/11/2012	17,800	-0.50 ▼	-2.73	18,400	18,400	17,800	256,400	4,563,920,000
12/11/2012	18,300	0.10 ▲	0.55	18,200	18,400	18,000	480,000	8,784,000,000
09/11/2012	18,200	0.20 ▲	1.11	18,000	18,200	17,800	317,740	5,782,868,000
08/11/2012	18,000	0.30 ▲	1.69	17,500	18,000	17,500	432,610	7,786,980,000
07/11/2012	17,700	0.30 ▲	1.72	17,400	18,000	17,300	494,560	8,753,712,000
06/11/2012	17,400	0.20 ▲	1.16	17,000	17,500	17,000	357,010	6,211,974,000
05/11/2012	17,200	0.40 ▲	2.38	16,800	17,200	16,800	153,560	2,641,232,000
02/11/2012	16,800	-0.80 ▼	-4.55	16,800	17,500	16,800	981,940	16,496,592,000
01/11/2012	17,600	0.00 ■■	0.00	17,800	17,800	17,600	343,180	6,039,968,000
31/10/2012	17,600	0.30 ▲	1.73	17,600	17,700	17,400	407,100	7,164,960,000
30/10/2012	17,300	0.00 ■■	0.00	17,300	17,600	17,200	316,830	5,481,159,000
29/10/2012	17,300	-0.40 ▼	-2.26	17,600	17,700	17,300	295,170	5,106,441,000
26/10/2012	17,700	0.00 ■■	0.00	17,500	17,900	17,500	159,440	2,822,088,000
25/10/2012	17,700	-0.40 ▼	-2.21	17,900	17,900	17,600	254,280	4,500,756,000
24/10/2012	18,100	-0.20 ▼	-1.09	18,300	18,400	18,100	198,890	3,599,909,000
23/10/2012	18,300	0.60 ▲	3.39	17,700	18,400	17,700	575,730	10,535,859,000
22/10/2012	17,700	0.60 ▲	3.51	17,900	17,900	17,700	1,153,100	20,409,870,000
19/10/2012	17,100	-0.20 ▼	-1.16	17,300	17,400	17,000	263,320	4,502,772,000
18/10/2012	17,300	0.10 ▲	0.58	17,300	17,500	17,300	174,590	3,020,407,000
17/10/2012	17,200	-0.20 ▼	-1.15	17,400	17,400	17,200	191,360	3,291,392,000
16/10/2012	17,400	0.70 ▲	4.19	16,900	17,400	16,900	306,670	5,336,058,000
15/10/2012	16,700	-0.30 ▼	-1.76	17,100	17,200	16,700	57,130	954,071,000
12/10/2012	17,000	-0.10 ▼	-0.58	17,000	17,300	17,000	166,710	2,834,070,000
11/10/2012	17,100	-0.10 ▼	-0.58	17,300	17,700	17,100	260,910	4,461,561,000
10/10/2012	17,200	0.10 ▲	0.58	17,000	17,300	17,000	134,500	2,313,400,000
09/10/2012	17,100	-0.20 ▼	-1.16	17,300	17,400	17,100	114,420	1,956,582,000
08/10/2012	17,300	0.40 ▲	2.37	17,100	17,400	17,100	384,720	6,655,656,000
05/10/2012	16,900	0.20 ▲	1.20	16,700	17,000	16,700	227,340	3,842,046,000
04/10/2012	16,700	-0.10 ▼	-0.60	16,900	17,000	16,700	148,450	2,479,115,000
03/10/2012	16,800	0.10 ▲	0.60	16,700	17,000	16,700	335,290	5,632,872,000
02/10/2012	16,700	0.00 ■■	0.00	16,700	17,000	16,600	559,280	9,339,976,000
01/10/2012	16,700	-0.70 ▼	-4.02	17,200	17,200	16,700	466,080	7,783,536,000
28/09/2012	17,400	0.00 ■■	0.00	17,500	17,700	17,400	183,930	3,200,382,000
27/09/2012	17,900	-0.20 ▼	-1.10	18,100	18,300	17,700	126,370	2,262,023,000
26/09/2012	18,100	0.00 ■■	0.00	18,100	18,400	18,100	258,780	4,683,918,000
25/09/2012	18,100	0.00 ■■	0.00	18,000	18,300	18,000	160,610	2,907,041,000
24/09/2012	18,100	-0.60 ▼	-3.21	18,000	18,200	18,000	294,380	5,328,278,000
21/09/2012	18,700	0.80 ▲	4.47	18,100	18,700	17,800	2,224,730	41,602,451,000
20/09/2012	17,900	0.40 ▲	2.29	17,200	17,900	17,200	495,060	8,861,574,000
19/09/2012	17,500	0.40 ▲	2.34	16,700	17,500	16,700	380,410	6,657,175,000
18/09/2012	17,100	-0.70 ▼	-3.93	17,800	17,900	17,100	281,520	4,813,992,000
17/09/2012	17,800	-0.20 ▼	-1.11	18,000	18,500	17,800	267,240	4,756,872,000
14/09/2012	18,000	-0.30 ▼	-1.64	18,500	18,700	18,000	555,800	10,004,400,000
13/09/2012	18,300	0.20 ▲	1.10	18,100	18,300	18,000	228,180	4,175,694,000
12/09/2012	18,100	0.10 ▲	0.56	18,200	18,500	18,100	316,590	5,730,279,000
11/09/2012	18,000	0.40 ▲	2.27	17,400	18,000	17,400	290,420	5,227,560,000
10/09/2012	17,600	-0.90 ▼	-4.86	18,400	18,500	17,600	830,500	14,616,800,000
07/09/2012	18,500	0.10 ▲	0.54	18,400	18,600	18,200	345,380	6,389,530,000
06/09/2012	18,400	-0.10 ▼	-0.54	18,500	18,700	18,100	570,480	10,496,832,000
05/09/2012	18,500	0.60 ▲	3.35	18,300	18,700	17,900	1,892,670	35,014,395,000
04/09/2012	17,900	0.80 ▲	4.68	17,300	17,900	17,000	781,640	13,991,356,000
31/08/2012	17,100	-0.10 ▼	-0.58	17,000	17,300	16,900	232,100	3,968,910,000
30/08/2012	17,200	0.20 ▲	1.18	16,900	17,500	16,800	531,360	9,139,392,000
29/08/2012	17,000	0.80 ▲	4.94	16,800	17,000	16,500	424,590	7,218,030,000
28/08/2012	16,200	0.00 ■■	0.00	16,000	16,400	15,800	244,970	3,968,514,000
27/08/2012	16,200	-0.80 ▼	-4.71	16,500	16,600	16,200	426,880	6,915,456,000
24/08/2012	17,000	0.70 ▲	4.29	15,500	17,100	15,500	1,289,410	21,919,970,000
23/08/2012	16,300	-0.80 ▼	-4.68	16,600	16,600	16,300	752,450	12,264,935,000
22/08/2012	17,100	-0.80 ▼	-4.47	17,300	17,600	17,100	1,909,360	32,650,056,000
21/08/2012	17,900	-0.90 ▼	-4.79	17,900	18,500	17,900	1,292,980	23,144,342,000
20/08/2012	18,800	0.20 ▲	1.08	18,700	18,900	18,600	600,710	11,293,348,000
17/08/2012	18,600	0.20 ▲	1.09	18,400	18,700	18,300	347,110	6,456,246,000
16/08/2012	18,400	-0.10 ▼	-0.54	18,500	18,600	18,300	189,130	3,479,992,000
15/08/2012	18,500	0.00 ■■	0.00	18,500	18,700	18,400	238,710	4,416,135,000
14/08/2012	18,500	0.30 ▲	1.65	18,400	18,700	18,300	359,060	6,642,610,000
13/08/2012	18,200	-0.10 ▼	-0.55	18,400	18,400	18,100	292,670	5,326,594,000
10/08/2012	18,300	-0.40 ▼	-2.14	18,500	18,700	18,300	281,580	5,152,914,000
09/08/2012	18,700	0.10 ▲	0.54	18,700	19,100	18,600	556,910	10,414,217,000
08/08/2012	18,600	0.30 ▲	1.64	18,500	18,700	18,400	325,400	6,052,440,000
07/08/2012	18,300	-0.40 ▼	-2.14	18,500	18,800	18,300	483,510	8,848,233,000
06/08/2012	18,700	0.60 ▲	3.31	18,200	18,900	18,200	563,110	10,530,157,000
03/08/2012	18,100	-0.10 ▼	-0.55	18,100	18,300	18,000	209,040	3,783,624,000
02/08/2012	18,200	0.10 ▲	0.55	18,000	18,300	18,000	317,710	5,782,322,000
01/08/2012	18,100	-0.10 ▼	-0.55	18,200	18,300	17,900	369,740	6,692,294,000
31/07/2012	18,200	-0.10 ▼	-0.55	18,200	18,500	18,100	275,860	5,020,652,000
30/07/2012	18,300	0.00 ■■	0.00	18,200	18,500	18,100	195,050	3,569,415,000
27/07/2012	18,300	0.00 ■■	0.00	18,500	18,700	18,300	600,130	10,982,379,000
26/07/2012	18,300	0.30 ▲	1.67	18,300	18,400	17,900	770,280	14,096,124,000
25/07/2012	18,000	0.10 ▲	0.56	17,700	18,200	17,700	564,670	10,164,060,000
24/07/2012	17,900	-0.60 ▼	-3.24	18,400	18,500	17,800	775,540	13,882,166,000
23/07/2012	18,500	-0.40 ▼	-2.12	18,700	19,100	18,200	804,210	14,877,885,000
20/07/2012	18,900	-0.70 ▼	-3.57	19,800	19,800	18,900	1,140,660	21,558,474,000
19/07/2012	19,600	0.70 ▲	3.70	18,800	19,800	18,700	800,680	15,693,328,000
18/07/2012	18,900	0.00 ■■	0.00	19,200	19,400	18,400	656,570	12,409,173,000
17/07/2012	18,900	0.90 ▲	5.00	18,000	18,900	18,000	881,850	16,666,965,000
16/07/2012	18,000	-0.50 ▼	-2.70	18,700	19,000	18,000	669,040	12,042,720,000
13/07/2012	18,500	0.80 ▲	4.52	17,700	18,500	17,700	975,000	18,037,500,000
12/07/2012	17,700	0.60 ▲	3.51	17,100	17,700	17,000	377,240	6,677,148,000
11/07/2012	17,100	0.50 ▲	3.01	16,600	17,200	16,600	271,380	4,640,598,000
10/07/2012	16,600	-0.10 ▼	-0.60	16,400	16,800	16,400	253,760	4,212,416,000
09/07/2012	16,700	-0.80 ▼	-4.57	17,500	17,500	16,700	616,260	10,291,542,000
06/07/2012	17,500	0.70 ▲	4.17	17,000	17,600	16,800	483,830	8,467,025,000
05/07/2012	16,800	0.80 ▲	5.00	16,000	16,800	15,700	581,870	9,775,416,000
04/07/2012	16,000	-0.60 ▼	-3.61	16,600	16,900	16,000	429,580	6,873,280,000
03/07/2012	16,600	-0.50 ▼	-2.92	17,000	17,300	16,300	803,560	13,339,096,000
02/07/2012	17,100	-0.70 ▼	-3.93	18,100	18,100	17,100	613,800	10,495,980,000
29/06/2012	17,800	0.40 ▲	2.30	17,500	18,100	17,400	586,570	10,440,946,000
28/06/2012	17,400	0.00 ■■	0.00	17,400	17,500	16,800	657,460	11,439,804,000
27/06/2012	17,400	-0.20 ▼	-1.14	18,200	18,200	17,400	798,580	13,895,292,000
26/06/2012	18,100	-0.70 ▼	-3.72	18,800	18,800	18,100	743,710	13,461,151,000
25/06/2012	18,800	-0.70 ▼	-3.59	19,500	19,700	18,600	1,325,130	24,912,444,000
22/06/2012	19,500	-0.40 ▼	-2.01	19,800	20,000	19,500	965,970	18,836,415,000
21/06/2012	19,900	-0.10 ▼	-0.50	19,800	20,400	19,800	507,400	10,097,260,000
20/06/2012	20,000	0.10 ▲	0.50	20,100	20,400	19,700	479,540	9,590,800,000
19/06/2012	19,900	-0.40 ▼	-1.97	20,300	20,300	19,700	588,050	11,702,195,000
18/06/2012	20,300	0.30 ▲	1.50	20,400	20,900	20,000	674,400	13,690,320,000
15/06/2012	20,000	0.50 ▲	2.56	19,400	20,300	19,400	765,040	15,300,800,000
14/06/2012	19,500	-0.70 ▼	-3.47	20,000	20,100	19,300	1,256,470	24,501,165,000
13/06/2012	20,200	-0.70 ▼	-3.35	20,900	20,900	20,200	1,336,070	26,988,614,000
12/06/2012	20,900	-0.20 ▼	-0.95	21,500	22,000	20,900	1,139,520	23,815,968,000
11/06/2012	21,100	1.00 ▲	4.98	20,100	21,100	20,000	1,466,970	30,953,067,000
08/06/2012	20,100	0.40 ▲	2.03	19,800	20,600	19,700	2,916,180	58,615,218,000
07/06/2012	19,700	0.30 ▲	1.55	19,500	20,200	19,200	1,175,900	23,165,230,000
06/06/2012	19,400	0.00 ■■	0.00	19,000	19,700	18,800	461,950	8,961,830,000
05/06/2012	19,400	0.90 ▲	4.86	18,800	19,400	18,300	667,550	12,950,470,000
04/06/2012	18,500	-0.70 ▼	-3.65	19,200	19,200	18,300	875,040	16,188,240,000
01/06/2012	19,200	-0.90 ▼	-4.48	20,100	20,400	19,100	1,547,590	29,713,728,000
31/05/2012	20,100	0.30 ▲	1.52	19,800	20,700	19,400	960,190	19,299,819,000
30/05/2012	19,800	0.90 ▲	4.76	19,800	19,800	19,400	534,910	10,591,218,000
29/05/2012	18,900	-0.10 ▼	-0.53	18,500	19,500	18,300	527,280	9,965,592,000
28/05/2012	19,000	0.90 ▲	4.97	19,000	19,000	18,600	1,144,340	21,742,460,000
25/05/2012	18,100	0.80 ▲	4.62	18,100	18,100	18,000	262,940	4,759,214,000
24/05/2012	17,300	-0.90 ▼	-4.95	18,500	18,500	17,300	868,170	15,019,341,000
23/05/2012	18,200	0.30 ▲	1.68	18,700	18,700	17,900	1,948,420	35,461,244,000
22/05/2012	17,900	0.80 ▲	4.68	17,900	17,900	17,900	362,350	6,486,065,000
21/05/2012	17,100	0.80 ▲	4.91	17,000	17,100	16,900	350,710	5,997,141,000
18/05/2012	16,300	-0.70 ▼	-4.12	16,600	16,900	16,200	750,420	12,231,846,000
17/05/2012	17,000	-0.80 ▼	-4.49	17,200	18,100	17,000	1,032,720	17,556,240,000
16/05/2012	17,800	-0.90 ▼	-4.81	18,700	18,700	17,800	828,700	14,750,860,000
15/05/2012	18,700	-0.90 ▼	-4.59	18,900	19,600	18,700	1,028,850	19,239,495,000
14/05/2012	19,600	-1.00 ▼	-4.85	20,000	20,200	19,600	791,790	15,519,084,000
11/05/2012	20,600	0.70 ▲	3.52	20,800	20,800	20,000	1,267,550	26,111,530,000
10/05/2012	19,900	0.90 ▲	4.74	19,000	19,900	19,000	1,627,660	32,390,434,000
09/05/2012	19,000	-0.10 ▼	-0.52	18,700	19,100	18,600	518,450	9,850,550,000
08/05/2012	19,100	-0.70 ▼	-3.54	19,800	19,800	18,900	914,450	17,465,995,000
07/05/2012	19,800	0.10 ▲	0.51	20,000	20,200	19,500	798,700	15,814,260,000
04/05/2012	19,700	-0.30 ▼	-1.50	20,000	20,500	19,600	797,480	15,710,356,000
03/05/2012	20,000	0.70 ▲	3.63	18,500	20,200	18,400	1,913,500	38,270,000,000
02/05/2012	19,300	-1.00 ▼	-4.93	20,400	20,400	19,300	863,600	16,667,480,000
27/04/2012	20,300	0.80 ▲	4.10	20,200	20,300	19,200	626,720	12,722,416,000
26/04/2012	19,500	0.90 ▲	4.84	19,400	19,500	19,100	2,270,300	44,270,850,000
25/04/2012	18,600	0.80 ▲	4.49	18,600	18,600	18,600	131,920	2,453,712,000
24/04/2012	17,800	0.80 ▲	4.71	17,800	17,800	17,800	149,020	2,652,556,000
23/04/2012	17,000	0.80 ▲	4.94	17,000	17,000	16,900	167,060	2,840,020,000
20/04/2012	16,200	-0.70 ▼	-4.14	16,400	17,300	16,100	1,285,570	20,826,234,000
19/04/2012	16,900	-0.80 ▼	-4.52	18,500	18,500	16,900	2,779,810	46,978,789,000
18/04/2012	17,700	0.80 ▲	4.73	17,700	17,700	17,400	989,070	17,506,539,000
17/04/2012	16,900	0.80 ▲	4.97	16,900	16,900	16,900	195,310	3,300,739,000
16/04/2012	16,100	0.70 ▲	4.55	16,000	16,100	15,800	522,240	8,408,064,000
13/04/2012	15,400	0.50 ▲	3.36	15,400	15,600	14,900	2,471,910	38,067,414,000
12/04/2012	14,900	0.70 ▲	4.93	14,800	14,900	14,600	555,880	8,282,612,000
11/04/2012	14,200	0.60 ▲	4.41	14,200	14,200	13,900	518,920	7,368,664,000
10/04/2012	13,600	0.50 ▲	3.82	13,700	13,700	13,500	768,920	10,457,312,000
09/04/2012	13,600	0.60 ▲	4.62	13,200	13,600	13,200	1,176,320	15,997,952,000
06/04/2012	13,000	0.60 ▲	4.84	12,500	13,000	12,500	1,280,440	16,645,720,000
05/04/2012	12,400	0.30 ▲	2.48	12,200	12,600	11,900	318,660	3,951,384,000
04/04/2012	12,100	-0.20 ▼	-1.63	12,100	12,300	11,900	269,400	3,259,740,000
03/04/2012	12,300	0.40 ▲	3.36	12,200	12,300	11,900	244,930	3,012,639,000
30/03/2012	11,900	-0.20 ▼	-1.65	12,000	12,100	11,800	385,830	4,591,377,000
29/03/2012	12,100	-0.10 ▼	-0.82	12,200	12,300	12,000	426,850	5,164,885,000
28/03/2012	12,200	-0.10 ▼	-0.81	12,000	12,400	12,000	306,990	3,745,278,000
27/03/2012	12,300	-0.30 ▼	-2.38	12,600	12,600	12,100	852,730	10,488,579,000
26/03/2012	12,600	-0.10 ▼	-0.79	12,600	12,900	12,600	499,190	6,289,794,000
23/03/2012	12,700	0.00 ■■	0.00	12,700	12,900	12,500	700,300	8,893,810,000
22/03/2012	12,700	0.10 ▲	0.79	12,500	12,800	12,500	305,900	3,884,930,000
21/03/2012	12,600	0.00 ■■	0.00	12,700	13,000	12,500	662,090	8,342,334,000
20/03/2012	12,600	0.20 ▲	1.61	12,300	12,700	12,200	471,570	5,941,782,000
19/03/2012	12,400	-0.10 ▼	-0.80	12,200	12,700	12,000	551,020	6,832,648,000
16/03/2012	12,500	0.20 ▲	1.63	12,500	12,800	12,200	865,900	10,823,750,000
15/03/2012	12,300	0.50 ▲	4.24	11,600	12,300	11,300	1,295,960	15,940,308,000
14/03/2012	11,800	0.00 ■■	0.00	11,700	11,900	11,600	376,770	4,445,886,000
13/03/2012	11,800	0.40 ▲	3.51	11,600	11,800	11,400	579,810	6,841,758,000
12/03/2012	11,400	-0.60 ▼	-5.00	11,400	11,900	11,400	765,150	8,722,710,000
09/03/2012	12,000	0.10 ▲	0.84	11,800	12,300	11,800	563,350	6,760,200,000
08/03/2012	11,900	-0.60 ▼	-4.80	12,000	12,500	11,900	792,630	9,432,297,000
07/03/2012	12,500	0.20 ▲	1.63	12,300	12,500	11,800	891,850	11,148,125,000
06/03/2012	12,300	-0.50 ▼	-3.91	13,400	13,400	12,200	1,539,310	18,933,513,000
05/03/2012	12,800	0.60 ▲	4.92	12,400	12,800	12,400	603,960	7,730,688,000
02/03/2012	12,200	0.40 ▲	3.39	11,600	12,200	11,600	737,430	8,996,646,000
01/03/2012	11,800	0.50 ▲	4.42	11,500	11,800	11,200	807,750	9,531,450,000
29/02/2012	11,300	-0.10 ▼	-0.88	11,100	11,300	11,000	466,180	5,267,834,000
28/02/2012	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	951,160	10,843,224,000
27/02/2012	11,900	0.50 ▲	4.39	11,400	11,900	11,300	810,470	9,644,593,000
24/02/2012	11,400	-0.40 ▼	-3.39	12,000	12,000	11,400	1,238,220	14,115,708,000
23/02/2012	11,800	0.50 ▲	4.42	11,800	11,800	11,500	690,180	8,144,124,000
22/02/2012	11,300	0.50 ▲	4.63	10,700	11,300	10,700	659,000	7,446,700,000
21/02/2012	10,800	0.50 ▲	4.85	10,700	10,800	10,200	752,560	8,127,648,000
20/02/2012	10,300	0.40 ▲	4.04	10,100	10,300	10,100	518,480	5,340,344,000
17/02/2012	9,900	0.20 ▲	2.06	9,800	9,900	9,700	240,380	2,379,762,000
16/02/2012	9,700	0.10 ▲	1.04	9,600	9,800	9,500	128,540	1,246,838,000
15/02/2012	9,600	-0.10 ▼	-1.03	9,700	9,800	9,500	189,510	1,819,296,000
14/02/2012	9,700	0.20 ▲	2.11	9,400	9,700	9,400	168,180	1,631,346,000
13/02/2012	9,500	0.00 ■■	0.00	9,200	9,500	9,200	181,610	1,725,295,000
10/02/2012	9,500	-0.20 ▼	-2.06	9,700	9,700	9,400	308,130	2,927,235,000
09/02/2012	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	163,330	1,584,301,000
08/02/2012	10,000	0.40 ▲	4.17	9,700	10,000	9,600	229,680	2,296,800,000
07/02/2012	9,600	0.00 ■■	0.00	9,700	9,800	9,500	262,360	2,518,656,000
06/02/2012	9,600	0.10 ▲	1.05	9,300	9,600	9,200	82,540	792,384,000
03/02/2012	9,500	-0.40 ▼	-4.04	10,200	10,300	9,500	476,740	4,529,030,000
02/02/2012	9,900	0.40 ▲	4.21	9,800	9,900	9,500	284,820	2,819,718,000
01/02/2012	9,500	-0.30 ▼	-3.06	9,600	9,800	9,500	316,420	3,005,990,000
31/01/2012	9,800	-0.20 ▼	-2.00	10,000	10,400	9,800	242,060	2,372,188,000
30/01/2012	10,000	0.20 ▲	2.04	10,000	10,100	9,800	139,900	1,399,000,000
20/01/2012	9,800	0.20 ▲	2.08	9,800	9,900	9,500	256,170	2,510,466,000
19/01/2012	9,600	0.40 ▲	4.35	9,200	9,600	9,200	404,220	3,880,512,000
18/01/2012	9,200	0.40 ▲	4.55	8,800	9,200	8,800	177,500	1,633,000,000
17/01/2012	8,800	0.10 ▲	1.15	8,700	8,800	8,700	113,650	1,000,120,000
16/01/2012	8,700	0.30 ▲	3.57	8,500	8,800	8,400	174,630	1,519,281,000
13/01/2012	8,400	0.10 ▲	1.20	8,300	8,400	8,100	124,120	1,042,608,000
12/01/2012	8,300	0.10 ▲	1.22	8,100	8,300	8,100	85,850	712,555,000
11/01/2012	8,200	-0.10 ▼	-1.20	8,300	8,400	8,100	130,410	1,069,362,000
10/01/2012	8,300	0.20 ▲	2.47	8,200	8,400	8,200	173,460	1,439,718,000
09/01/2012	8,100	0.20 ▲	2.53	8,000	8,100	7,800	80,650	653,265,000
06/01/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	245,600	1,940,240,000
05/01/2012	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	134,270	1,074,160,000
04/01/2012	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	110,970	898,857,000
03/01/2012	8,300	0.00 ■■	0.00	8,400	8,500	8,300	101,880	845,604,000
30/12/2011	8,300	0.10 ▲	1.22	8,300	8,400	8,100	137,360	1,140,088,000
29/12/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	75,580	619,756,000
28/12/2011	8,300	0.30 ▲	3.75	8,100	8,300	8,000	65,730	545,559,000
27/12/2011	8,000	0.00 ■■	0.00	8,100	8,100	7,600	268,910	2,151,280,000
26/12/2011	8,000	-0.30 ▼	-3.61	8,100	8,300	8,000	83,490	667,920,000
23/12/2011	8,300	0.10 ▲	1.22	8,300	8,300	8,000	96,790	803,357,000
22/12/2011	8,200	-0.30 ▼	-3.53	8,500	8,500	8,100	224,060	1,837,292,000
21/12/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,400	78,760	669,460,000
20/12/2011	8,400	0.10 ▲	1.20	8,300	8,600	8,300	221,830	1,863,372,000
19/12/2011	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	120,730	1,002,059,000
16/12/2011	8,700	0.30 ▲	3.57	8,500	8,800	8,400	141,760	1,233,312,000
15/12/2011	8,400	0.10 ▲	1.20	8,400	8,500	8,000	171,940	1,444,296,000
14/12/2011	8,300	-0.30 ▼	-3.49	8,600	8,700	8,300	199,630	1,656,929,000
13/12/2011	8,600	-0.10 ▼	-1.15	8,800	8,900	8,600	265,230	2,280,978,000
12/12/2011	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	370,570	3,223,959,000
09/12/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	8,900	440,140	3,961,260,000
08/12/2011	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	123,800	1,138,960,000
07/12/2011	9,400	0.00 ■■	0.00	9,300	9,500	9,200	169,060	1,589,164,000
06/12/2011	9,400	0.00 ■■	0.00	9,500	9,700	9,400	306,060	2,876,964,000
05/12/2011	9,400	0.40 ▲	4.44	9,100	9,400	9,100	487,480	4,582,312,000
02/12/2011	9,000	0.10 ▲	1.12	9,000	9,100	8,900	104,700	942,300,000
01/12/2011	8,900	0.20 ▲	2.30	8,900	9,000	8,800	25,210	224,369,000
30/11/2011	8,700	-0.30 ▼	-3.33	8,800	9,000	8,700	94,350	820,845,000
29/11/2011	9,000	-0.10 ▼	-1.10	9,000	9,100	8,800	192,240	1,730,160,000
28/11/2011	9,100	0.30 ▲	3.41	8,900	9,100	8,900	175,970	1,601,327,000
25/11/2011	8,800	0.00 ■■	0.00	8,900	8,900	8,700	69,180	608,784,000
24/11/2011	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	108,140	951,632,000
23/11/2011	9,000	0.10 ▲	1.12	9,100	9,200	8,900	261,090	2,349,810,000
22/11/2011	8,900	0.30 ▲	3.49	8,600	8,900	8,600	126,210	1,123,269,000
21/11/2011	8,600	-0.30 ▼	-3.37	8,800	9,000	8,500	126,840	1,090,824,000
18/11/2011	8,900	-0.10 ▼	-1.11	8,900	8,900	8,600	580,960	5,170,544,000
17/11/2011	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	211,220	1,900,980,000
16/11/2011	9,200	0.10 ▲	1.10	9,400	9,400	9,200	279,270	2,569,284,000
15/11/2011	9,100	0.00 ■■	0.00	9,100	9,300	9,000	203,880	1,855,308,000
14/11/2011	9,100	-0.20 ▼	-2.15	9,200	9,300	9,000	404,900	3,684,590,000
11/11/2011	9,300	-0.10 ▼	-1.06	9,600	9,600	9,100	90,950	845,835,000
10/11/2011	9,400	-0.20 ▼	-2.08	9,300	9,500	9,300	245,890	2,311,366,000
09/11/2011	9,600	-0.10 ▼	-1.03	9,800	9,800	9,500	97,740	938,304,000
08/11/2011	9,700	0.30 ▲	3.19	9,400	9,800	9,300	145,330	1,409,701,000
07/11/2011	9,400	-0.20 ▼	-2.08	9,400	9,600	9,300	369,070	3,469,258,000
04/11/2011	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	263,120	2,525,952,000
03/11/2011	9,800	0.00 ■■	0.00	9,900	9,900	9,500	200,180	1,961,764,000
02/11/2011	9,800	-0.30 ▼	-2.97	10,000	10,100	9,700	401,660	3,936,268,000
01/11/2011	10,100	0.00 ■■	0.00	10,200	10,400	10,000	899,200	9,081,920,000
31/10/2011	10,100	0.40 ▲	4.12	10,100	10,100	10,100	255,850	2,584,085,000
28/10/2011	9,700	0.40 ▲	4.30	9,500	9,700	9,400	374,630	3,633,911,000
27/10/2011	9,300	0.00 ■■	0.00	9,300	9,400	9,300	79,950	743,535,000
26/10/2011	9,300	0.00 ■■	0.00	9,400	9,400	9,200	122,530	1,139,529,000
25/10/2011	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	126,710	1,178,403,000
24/10/2011	9,400	-0.20 ▼	-2.08	9,800	9,800	9,400	233,260	2,192,644,000
21/10/2011	9,600	0.30 ▲	3.23	9,400	9,700	9,300	203,380	1,952,448,000
20/10/2011	9,300	0.10 ▲	1.09	9,200	9,500	9,200	147,730	1,373,889,000
19/10/2011	9,200	0.10 ▲	1.10	9,100	9,300	9,000	146,320	1,346,144,000
18/10/2011	9,100	-0.30 ▼	-3.19	9,200	9,300	9,000	301,300	2,741,830,000
17/10/2011	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	127,230	1,195,962,000
14/10/2011	9,500	0.00 ■■	0.00	9,600	9,600	9,500	120,430	1,144,085,000
13/10/2011	9,500	0.10 ▲	1.06	9,300	9,600	9,100	223,000	2,118,500,000
12/10/2011	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	488,840	4,595,096,000
11/10/2011	9,800	-0.20 ▼	-2.00	10,000	10,200	9,800	134,270	1,315,846,000
10/10/2011	10,000	0.00 ■■	0.00	10,000	10,300	9,800	177,910	1,779,100,000
07/10/2011	10,000	0.10 ▲	1.01	10,100	10,300	10,000	309,790	3,097,900,000
06/10/2011	9,900	0.40 ▲	4.21	9,600	9,900	9,600	543,000	5,375,700,000
05/10/2011	9,500	0.00 ■■	0.00	9,700	9,700	9,500	252,090	2,394,855,000
04/10/2011	9,500	-0.20 ▼	-2.06	9,500	9,800	9,300	265,680	2,523,960,000
03/10/2011	9,700	-0.50 ▼	-4.90	10,300	10,300	9,700	220,050	2,134,485,000
30/09/2011	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	197,910	2,018,682,000
29/09/2011	10,500	-0.30 ▼	-2.78	10,500	10,700	10,400	374,160	3,928,680,000
28/09/2011	10,800	0.10 ▲	0.93	10,800	11,000	10,700	179,140	1,934,712,000
27/09/2011	10,700	0.00 ■■	0.00	10,700	11,100	10,700	302,900	3,241,030,000
26/09/2011	10,700	-0.30 ▼	-2.73	10,700	11,200	10,600	403,930	4,322,051,000
23/09/2011	11,000	-0.40 ▼	-3.51	11,100	11,200	10,900	510,490	5,615,390,000
22/09/2011	11,400	0.20 ▲	1.79	11,200	11,600	11,100	459,020	5,232,828,000
21/09/2011	11,200	-0.50 ▼	-4.27	11,700	11,900	11,200	451,720	5,059,264,000
20/09/2011	11,700	0.30 ▲	2.63	11,700	11,900	11,300	792,400	9,271,080,000
19/09/2011	11,400	0.50 ▲	4.59	10,600	11,400	10,500	758,280	8,644,392,000
16/09/2011	10,900	-0.50 ▼	-4.39	10,900	11,300	10,900	1,503,440	16,387,496,000
15/09/2011	11,400	-0.50 ▼	-4.20	11,400	11,600	11,400	1,143,270	13,033,278,000
14/09/2011	11,900	-0.60 ▼	-4.80	12,000	12,300	11,900	1,666,890	19,835,991,000
13/09/2011	12,500	0.10 ▲	0.81	12,200	12,800	11,900	1,274,520	15,931,500,000
12/09/2011	12,400	-0.50 ▼	-3.88	12,400	13,000	12,300	868,650	10,771,260,000
09/09/2011	12,900	0.50 ▲	4.03	12,200	13,000	12,200	560,730	7,233,417,000
08/09/2011	12,400	0.50 ▲	4.20	12,300	12,400	12,200	610,890	7,575,036,000
07/09/2011	11,900	0.20 ▲	1.71	11,700	12,100	11,700	601,560	7,158,564,000
06/09/2011	11,700	0.40 ▲	3.54	11,400	11,800	11,000	730,710	8,549,307,000
05/09/2011	11,300	0.50 ▲	4.63	11,300	11,300	11,000	768,770	8,687,101,000
01/09/2011	10,800	0.50 ▲	4.85	10,800	10,800	10,800	92,300	996,840,000
31/08/2011	10,300	0.40 ▲	4.04	10,300	10,300	10,300	210,410	2,167,223,000
30/08/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,900	45,490	450,351,000
29/08/2011	9,500	0.40 ▲	4.40	9,300	9,500	9,300	286,310	2,719,945,000
26/08/2011	9,100	0.00 ■■	0.00	9,100	9,300	9,100	228,450	2,078,895,000
25/08/2011	9,100	0.40 ▲	4.60	9,000	9,100	8,900	167,780	1,526,798,000
24/08/2011	8,700	-0.30 ▼	-3.33	9,300	9,300	8,700	129,500	1,126,650,000
23/08/2011	9,000	-0.20 ▼	-2.17	9,000	9,200	9,000	89,250	803,250,000
22/08/2011	9,200	0.40 ▲	4.55	8,800	9,200	8,800	136,000	1,251,200,000
19/08/2011	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	53,390	469,832,000
18/08/2011	9,200	0.00 ■■	0.00	9,400	9,400	9,200	94,750	871,700,000
17/08/2011	9,200	0.40 ▲	4.55	9,000	9,200	9,000	56,190	516,948,000
16/08/2011	8,800	0.20 ▲	2.33	8,700	9,000	8,600	78,170	687,896,000
15/08/2011	8,600	0.20 ▲	2.38	8,400	8,600	8,400	22,040	189,544,000
12/08/2011	8,400	0.10 ▲	1.20	8,500	8,500	8,300	18,290	153,636,000
11/08/2011	8,300	-0.20 ▼	-2.35	8,200	8,300	8,200	35,880	297,804,000
10/08/2011	8,500	0.20 ▲	2.41	8,700	8,700	8,400	107,430	913,155,000
09/08/2011	8,300	-0.40 ▼	-4.60	8,300	8,500	8,300	93,890	779,287,000
08/08/2011	8,700	-0.20 ▼	-2.25	8,900	8,900	8,600	38,600	335,820,000
05/08/2011	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	83,110	739,679,000
04/08/2011	9,100	0.40 ▲	4.60	9,000	9,100	8,700	79,140	720,174,000
03/08/2011	8,700	-0.20 ▼	-2.25	8,700	8,900	8,700	69,400	603,780,000
02/08/2011	8,900	0.00 ■■	0.00	8,900	9,000	8,800	74,920	666,788,000
01/08/2011	8,900	-0.10 ▼	-1.11	9,100	9,100	8,900	67,220	598,258,000
29/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	8,800	112,240	1,010,160,000
28/07/2011	9,000	-0.10 ▼	-1.10	9,200	9,300	9,000	31,500	283,500,000
27/07/2011	9,100	0.10 ▲	1.11	9,000	9,100	8,900	69,200	629,720,000
26/07/2011	9,000	0.20 ▲	2.27	8,800	9,000	8,800	55,780	502,020,000
25/07/2011	8,800	-0.20 ▼	-2.22	8,900	9,000	8,700	124,670	1,097,096,000
22/07/2011	9,000	-0.30 ▼	-3.23	9,200	9,300	9,000	125,010	1,125,090,000
21/07/2011	9,300	0.00 ■■	0.00	9,200	9,400	9,100	56,470	525,171,000
20/07/2011	9,300	0.40 ▲	4.49	9,000	9,300	9,000	119,740	1,113,582,000
19/07/2011	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	179,380	1,596,482,000
18/07/2011	9,100	-0.20 ▼	-2.15	9,100	9,200	9,000	13,985	127,263,500
15/07/2011	9,300	-0.10 ▼	-1.06	9,300	9,300	9,200	108,190	1,006,167,000
14/07/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,200	26,690	250,886,000
13/07/2011	9,400	0.30 ▲	3.30	9,200	9,400	9,000	115,210	1,082,974,000
12/07/2011	9,100	-0.40 ▼	-4.21	9,400	9,500	9,100	112,730	1,025,843,000
11/07/2011	9,500	-0.20 ▼	-2.06	9,600	9,700	9,500	73,260	695,970,000
08/07/2011	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	115,080	1,116,276,000
07/07/2011	9,900	0.00 ■■	0.00	10,000	10,000	9,800	131,220	1,299,078,000
06/07/2011	9,900	-0.20 ▼	-1.98	10,400	10,400	9,800	74,250	735,075,000
05/07/2011	10,100	0.10 ▲	1.00	10,500	10,500	10,000	165,170	1,668,217,000
04/07/2011	10,000	0.00 ■■	0.00	10,000	10,100	9,800	16,140	161,400,000
01/07/2011	10,000	-0.20 ▼	-1.96	10,200	10,300	10,000	71,520	715,200,000
30/06/2011	10,200	-0.30 ▼	-2.86	10,200	10,800	10,200	41,050	418,710,000
29/06/2011	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	68,860	723,030,000
28/06/2011	10,700	0.00 ■■	0.00	10,700	10,900	10,500	53,560	573,092,000
27/06/2011	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	58,860	629,802,000
24/06/2011	10,800	-0.30 ▼	-2.70	11,200	11,200	10,800	82,090	886,572,000
23/06/2011	11,100	-0.50 ▼	-4.31	11,500	11,500	11,100	59,610	661,671,000
22/06/2011	11,600	0.40 ▲	3.57	11,700	11,700	11,500	198,390	2,301,324,000
21/06/2011	11,200	0.20 ▲	1.82	10,600	11,200	10,600	46,550	521,360,000
20/06/2011	11,000	0.00 ■■	0.00	11,300	11,300	10,500	172,750	1,900,250,000
17/06/2011	11,000	-0.50 ▼	-4.35	11,700	11,700	10,900	326,230	3,588,530,000
16/06/2011	11,500	0.10 ▲	0.88	11,100	11,500	10,900	145,920	1,678,080,000
15/06/2011	11,400	-0.50 ▼	-4.20	11,500	11,600	11,400	144,360	1,645,704,000
14/06/2011	11,900	0.20 ▲	1.71	11,500	12,200	11,500	438,750	5,221,125,000
13/06/2011	11,700	-0.20 ▼	-1.68	12,100	12,200	11,400	126,400	1,478,880,000
10/06/2011	11,900	0.10 ▲	0.85	12,000	12,100	11,900	205,300	2,443,070,000
09/06/2011	11,800	0.00 ■■	0.00	12,000	12,000	11,500	48,620	573,716,000
08/06/2011	11,800	0.00 ■■	0.00	11,900	12,000	11,700	71,830	847,594,000
07/06/2011	11,800	0.50 ▲	4.42	11,600	11,800	11,600	109,750	1,295,050,000
06/06/2011	11,300	-0.40 ▼	-3.42	11,700	11,700	11,300	26,610	300,693,000
03/06/2011	11,700	-0.30 ▼	-2.50	12,600	12,600	11,600	74,180	867,906,000
02/06/2011	12,000	0.50 ▲	4.35	11,800	12,000	11,800	171,830	2,061,960,000
01/06/2011	11,500	0.50 ▲	4.55	11,400	11,500	10,700	305,690	3,515,435,000
31/05/2011	11,000	0.50 ▲	4.76	10,700	11,000	10,400	111,650	1,228,150,000
30/05/2011	10,500	-0.40 ▼	-3.67	11,000	11,000	10,500	83,520	876,960,000
27/05/2011	10,900	0.50 ▲	4.81	10,500	10,900	10,300	126,560	1,379,504,000
26/05/2011	10,400	0.00 ■■	0.00	9,900	10,900	9,900	262,580	2,730,832,000
25/05/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	40,800	424,320,000
24/05/2011	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	70,400	767,360,000
23/05/2011	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	32,520	370,728,000
20/05/2011	11,900	-0.60 ▼	-4.80	12,500	12,600	11,900	124,800	1,485,120,000
19/05/2011	12,500	-0.30 ▼	-2.34	12,400	12,800	12,300	84,480	1,056,000,000
18/05/2011	12,800	-0.10 ▼	-0.78	12,900	12,900	12,500	66,000	844,800,000
17/05/2011	12,900	-0.40 ▼	-3.01	13,000	13,200	12,700	66,920	863,268,000
16/05/2011	13,300	-0.10 ▼	-0.75	13,300	13,500	13,200	46,760	621,908,000
13/05/2011	13,400	-0.20 ▼	-1.47	13,500	13,500	13,400	38,650	517,910,000
12/05/2011	13,600	-0.10 ▼	-0.73	13,700	13,700	13,500	66,110	899,096,000
11/05/2011	13,700	0.00 ■■	0.00	13,800	13,800	13,400	65,460	896,802,000
10/05/2011	13,700	0.10 ▲	0.74	13,800	13,800	13,600	24,770	339,349,000
09/05/2011	13,600	-0.10 ▼	-0.73	13,800	13,800	13,600	57,950	788,120,000
06/05/2011	13,700	0.00 ■■	0.00	13,700	13,800	13,600	38,620	529,094,000
05/05/2011	13,700	-0.20 ▼	-1.44	13,900	13,900	13,400	71,440	978,728,000
04/05/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,700	82,800	1,150,920,000
29/04/2011	13,900	0.00 ■■	0.00	14,000	14,000	13,800	123,840	1,721,376,000
28/04/2011	13,900	-0.10 ▼	-0.71	14,000	14,000	13,500	122,450	1,702,055,000
27/04/2011	14,000	0.00 ■■	0.00	13,400	14,000	13,400	197,620	2,766,680,000
26/04/2011	14,000	0.00 ■■	0.00	14,000	14,000	13,900	510,820	7,151,480,000
25/04/2011	14,000	0.20 ▲	1.45	13,700	14,000	13,700	51,480	720,720,000
22/04/2011	13,800	-0.10 ▼	-0.72	13,900	14,000	13,600	85,730	1,183,074,000
21/04/2011	13,900	0.10 ▲	0.72	14,000	14,000	13,600	82,250	1,143,275,000
20/04/2011	13,800	0.10 ▲	0.73	13,500	13,800	13,500	115,160	1,589,208,000
19/04/2011	13,700	-0.10 ▼	-0.72	13,700	13,800	13,500	92,720	1,270,264,000
18/04/2011	13,800	-0.20 ▼	-1.43	14,000	14,000	13,600	9,929	137,020,200
15/04/2011	14,000	0.00 ■■	0.00	14,000	14,000	13,800	87,420	1,223,880,000
14/04/2011	14,000	-0.20 ▼	-1.41	14,200	14,200	13,900	140,580	1,968,120,000
13/04/2011	14,200	-0.20 ▼	-1.39	14,400	14,400	14,100	89,960	1,277,432,000
08/04/2011	14,400	0.00 ■■	0.00	14,400	14,400	14,200	97,020	1,397,088,000
07/04/2011	14,400	-0.10 ▼	-0.69	14,200	14,400	14,200	103,310	1,487,664,000
06/04/2011	14,500	0.30 ▲	2.11	14,300	14,500	14,000	180,220	2,613,190,000
05/04/2011	14,200	-0.20 ▼	-1.39	14,400	14,400	14,000	172,950	2,455,890,000
04/04/2011	14,400	0.20 ▲	1.41	14,700	14,700	14,200	150,410	2,165,904,000
01/04/2011	14,700	0.20 ▲	1.38	14,500	14,700	14,200	131,770	1,937,019,000
31/03/2011	14,500	0.30 ▲	2.11	14,400	14,500	14,100	251,800	3,651,100,000
30/03/2011	14,200	0.00 ■■	0.00	14,100	14,400	14,000	203,330	2,887,286,000
29/03/2011	14,200	-0.10 ▼	-0.70	14,400	14,400	14,100	137,470	1,952,074,000
28/03/2011	14,300	-0.20 ▼	-1.38	14,500	14,800	14,300	131,640	1,882,452,000
25/03/2011	14,500	-0.10 ▼	-0.68	15,000	15,000	14,500	85,650	1,241,925,000
24/03/2011	14,600	-0.20 ▼	-1.35	14,900	14,900	14,600	79,500	1,160,700,000
23/03/2011	14,800	0.00 ■■	0.00	14,800	14,800	14,600	89,130	1,319,124,000
22/03/2011	14,800	-0.30 ▼	-1.99	14,900	15,100	14,800	137,760	2,038,848,000
21/03/2011	15,100	0.00 ■■	0.00	15,500	15,500	15,000	106,610	1,609,811,000
18/03/2011	15,100	0.10 ▲	0.67	15,100	15,300	14,800	255,310	3,855,181,000
17/03/2011	15,000	0.70 ▲	4.90	14,500	15,000	14,400	247,620	3,714,300,000
16/03/2011	14,300	-0.30 ▼	-2.05	14,500	14,600	14,200	325,890	4,660,227,000
15/03/2011	14,600	-0.20 ▼	-1.35	14,800	15,000	14,400	104,460	1,525,116,000
14/03/2011	14,800	-0.70 ▼	-4.52	15,900	15,900	14,800	415,150	6,144,220,000
11/03/2011	15,500	0.70 ▲	4.73	15,500	15,500	15,400	454,600	7,046,300,000
10/03/2011	14,800	0.70 ▲	4.96	14,500	14,800	14,100	216,320	3,201,536,000
09/03/2011	14,100	-0.60 ▼	-4.08	14,500	14,700	14,000	162,970	2,297,877,000
08/03/2011	14,700	-0.10 ▼	-0.68	14,600	15,200	14,600	200,270	2,943,969,000
07/03/2011	14,800	0.40 ▲	2.78	14,800	14,800	14,300	282,990	4,188,252,000
04/03/2011	14,400	-0.10 ▼	-0.69	14,400	14,600	14,300	237,850	3,425,040,000
03/03/2011	14,500	-0.50 ▼	-3.33	14,500	14,900	14,500	214,280	3,107,060,000
02/03/2011	15,000	-0.70 ▼	-4.46	15,800	15,800	15,000	390,100	5,851,500,000
01/03/2011	15,700	0.00 ■■	0.00	15,900	15,900	15,600	175,240	2,751,268,000
28/02/2011	15,700	0.00 ■■	0.00	15,800	16,000	15,600	341,560	5,362,492,000
25/02/2011	15,700	0.20 ▲	1.29	15,800	15,800	15,500	89,590	1,406,563,000
24/02/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,200	236,720	3,669,160,000
23/02/2011	15,500	0.30 ▲	1.97	15,200	15,800	15,200	259,060	4,015,430,000
22/02/2011	15,200	-0.80 ▼	-5.00	15,200	15,700	15,200	584,370	8,882,424,000
21/02/2011	16,000	-0.80 ▼	-4.76	16,100	16,100	16,000	316,600	5,065,600,000
18/02/2011	16,800	-0.80 ▼	-4.55	17,300	17,500	16,800	355,590	5,973,912,000
17/02/2011	17,600	-0.40 ▼	-2.22	17,600	17,900	17,600	118,230	2,080,848,000
16/02/2011	18,000	-0.20 ▼	-1.10	18,200	18,300	18,000	256,080	4,609,440,000
15/02/2011	18,200	-0.10 ▼	-0.55	18,400	18,400	18,100	140,180	2,551,276,000
14/02/2011	18,300	0.30 ▲	1.67	18,000	18,800	18,000	382,830	7,005,789,000
11/02/2011	18,000	0.00 ■■	0.00	17,800	18,200	17,700	156,130	2,810,340,000
10/02/2011	18,000	0.10 ▲	0.56	17,900	18,200	17,800	160,420	2,887,560,000
09/02/2011	17,900	0.00 ■■	0.00	17,900	18,700	17,900	91,680	1,641,072,000
08/02/2011	17,900	0.10 ▲	0.56	17,800	17,900	17,800	63,190	1,131,101,000
28/01/2011	17,800	-0.40 ▼	-2.20	18,200	18,200	17,800	278,220	4,952,316,000
27/01/2011	18,200	0.50 ▲	2.82	18,200	18,200	17,700	203,430	3,702,426,000
26/01/2011	17,700	0.00 ■■	0.00	18,100	18,400	17,600	83,240	1,473,348,000
25/01/2011	17,700	-0.30 ▼	-1.67	17,900	17,900	17,500	260,370	4,608,549,000
24/01/2011	18,000	-0.20 ▼	-1.10	18,100	18,800	17,800	119,410	2,149,380,000
21/01/2011	18,200	-0.50 ▼	-2.67	19,000	19,000	18,200	216,420	3,938,844,000
20/01/2011	18,700	0.40 ▲	2.19	17,800	19,200	17,800	362,740	6,783,238,000
19/01/2011	18,300	0.30 ▲	1.67	17,800	18,400	17,800	266,760	4,881,708,000
18/01/2011	18,000	-0.30 ▼	-1.64	18,500	18,500	18,000	175,920	3,166,560,000
17/01/2011	18,300	-0.50 ▼	-2.66	17,900	19,000	17,900	134,930	2,469,219,000
14/01/2011	18,800	0.40 ▲	2.17	18,700	19,100	18,500	225,990	4,248,612,000
13/01/2011	18,400	0.80 ▲	4.55	17,700	18,400	17,600	131,180	2,413,712,000
12/01/2011	17,600	0.10 ▲	0.57	17,300	17,800	17,300	245,990	4,329,424,000
11/01/2011	17,500	-0.90 ▼	-4.89	17,800	18,000	17,500	637,110	11,149,425,000
10/01/2011	18,400	-0.90 ▼	-4.66	19,400	19,400	18,400	681,140	12,532,976,000
07/01/2011	19,300	0.10 ▲	0.52	19,000	19,400	19,000	152,610	2,945,373,000
06/01/2011	19,200	-0.20 ▼	-1.03	19,600	19,600	19,200	363,790	6,984,768,000
05/01/2011	19,400	-0.40 ▼	-2.02	20,000	20,000	19,400	315,170	6,114,298,000
04/01/2011	19,800	0.20 ▲	1.02	19,900	20,100	19,700	232,380	4,601,124,000
31/12/2010	19,600	0.00 ■■	0.00	19,600	19,600	19,300	375,630	7,362,348,000
30/12/2010	19,600	0.00 ■■	0.00	19,600	19,700	19,500	274,450	5,379,220,000
29/12/2010	19,600	-0.10 ▼	-0.51	20,200	20,200	19,500	308,050	6,037,780,000
28/12/2010	19,700	0.50 ▲	2.60	19,200	19,900	19,100	212,510	4,186,447,000
27/12/2010	19,200	0.00 ■■	0.00	19,200	19,500	19,100	301,400	5,786,880,000
24/12/2010	19,200	-0.30 ▼	-1.54	19,400	19,400	19,000	210,100	4,033,920,000
23/12/2010	19,500	-0.70 ▼	-3.47	19,700	19,900	19,300	396,840	7,738,380,000
22/12/2010	20,200	-0.70 ▼	-3.35	20,500	21,000	20,200	472,400	9,542,480,000
21/12/2010	20,900	0.00 ■■	0.00	20,700	21,000	20,000	379,250	7,926,325,000
20/12/2010	20,900	0.60 ▲	2.96	20,500	21,300	20,000	771,940	16,133,546,000
17/12/2010	20,300	0.60 ▲	3.05	19,700	20,300	19,600	986,810	20,032,243,000
16/12/2010	19,700	-0.30 ▼	-1.50	19,700	20,400	19,500	701,300	13,815,610,000
15/12/2010	20,000	0.30 ▲	1.52	20,100	20,500	19,500	870,860	17,417,200,000
14/12/2010	19,700	-1.00 ▼	-4.83	20,700	20,800	19,700	1,343,340	26,463,798,000
13/12/2010	20,700	0.80 ▲	4.02	20,800	20,800	20,500	1,518,940	31,442,058,000
10/12/2010	19,900	0.80 ▲	4.19	19,100	19,900	19,000	563,590	11,215,441,000
09/12/2010	19,100	0.70 ▲	3.80	18,400	19,300	17,500	772,680	14,758,188,000
08/12/2010	18,400	-0.90 ▼	-4.66	18,700	19,000	18,400	964,320	17,743,488,000
07/12/2010	19,300	-0.40 ▼	-2.03	19,700	20,000	19,200	789,620	15,239,666,000
06/12/2010	19,700	0.30 ▲	1.55	19,500	20,300	19,200	1,058,630	20,855,011,000
03/12/2010	19,400	0.50 ▲	2.65	19,600	19,600	18,800	750,640	14,562,416,000
02/12/2010	18,900	0.30 ▲	1.61	18,500	19,000	18,300	506,420	9,571,338,000
01/12/2010	18,600	-0.10 ▼	-0.53	17,900	18,800	17,800	556,340	10,347,924,000
30/11/2010	18,700	0.80 ▲	4.47	18,500	18,700	18,400	731,670	13,682,229,000
29/11/2010	17,900	0.80 ▲	4.68	17,000	17,900	16,400	460,100	8,235,790,000
26/11/2010	17,100	0.30 ▲	1.79	17,000	17,600	16,800	502,480	8,592,408,000
25/11/2010	16,800	0.80 ▲	5.00	16,000	16,800	16,000	1,041,640	17,499,552,000
24/11/2010	16,000	0.70 ▲	4.58	14,800	16,000	14,800	347,150	5,554,400,000
23/11/2010	15,300	0.10 ▲	0.66	15,300	15,400	15,100	370,300	5,665,590,000
22/11/2010	15,200	0.00 ■■	0.00	14,500	15,200	14,500	326,100	4,956,720,000
19/11/2010	15,200	0.00 ■■	0.00	15,800	15,800	15,200	426,320	6,480,064,000
18/11/2010	15,200	0.70 ▲	4.83	14,900	15,200	14,700	423,310	6,434,312,000
17/11/2010	14,500	0.00 ■■	0.00	14,500	14,900	14,300	199,010	2,885,645,000
16/11/2010	14,500	-0.60 ▼	-3.97	15,000	15,000	14,400	346,290	5,021,205,000
15/11/2010	15,100	-0.70 ▼	-4.43	15,300	15,900	15,100	491,860	7,427,086,000
12/11/2010	15,800	-0.80 ▼	-4.82	16,100	16,500	15,800	542,770	8,575,766,000
11/11/2010	16,600	0.00 ■■	0.00	16,600	17,000	16,200	204,740	3,398,684,000
10/11/2010	16,600	-0.80 ▼	-4.60	16,700	17,000	16,600	962,160	15,971,856,000
09/11/2010	17,400	-0.90 ▼	-4.92	18,100	18,100	17,400	417,920	7,271,808,000
08/11/2010	18,300	-0.20 ▼	-1.08	18,500	18,600	18,100	112,850	2,065,155,000
05/11/2010	18,500	0.50 ▲	2.78	18,600	18,600	18,100	213,520	3,950,120,000
04/11/2010	18,000	0.10 ▲	0.56	17,800	18,100	17,800	103,080	1,855,440,000
03/11/2010	17,900	-0.40 ▼	-2.19	18,500	18,500	17,900	216,040	3,867,116,000
02/11/2010	18,300	-0.50 ▼	-2.66	18,500	18,800	18,300	127,090	2,325,747,000
01/11/2010	18,800	0.00 ■■	0.00	18,900	18,900	18,600	46,130	867,244,000
29/10/2010	18,800	0.20 ▲	1.08	18,900	18,900	18,200	73,820	1,387,816,000
28/10/2010	18,600	-0.50 ▼	-2.62	19,100	19,200	18,600	176,140	3,276,204,000
27/10/2010	19,100	-0.40 ▼	-2.05	19,600	19,600	18,900	227,850	4,351,935,000
26/10/2010	19,500	0.60 ▲	3.17	19,200	19,800	19,000	225,940	4,405,830,000
25/10/2010	18,900	-0.10 ▼	-0.53	18,400	18,900	18,100	187,460	3,542,994,000
22/10/2010	19,000	0.10 ▲	0.53	18,700	19,000	18,500	188,190	3,575,610,000
21/10/2010	18,900	-0.10 ▼	-0.53	19,000	19,300	18,500	222,840	4,211,676,000
20/10/2010	19,000	-1.00 ▼	-5.00	20,000	20,000	19,000	361,240	6,863,560,000
19/10/2010	20,000	-0.70 ▼	-3.38	20,700	20,800	19,800	218,800	4,376,000,000
18/10/2010	20,700	-0.30 ▼	-1.43	20,800	21,000	20,700	115,440	2,389,608,000
15/10/2010	21,000	0.00 ■■	0.00	20,800	21,000	20,700	116,340	2,443,140,000
14/10/2010	21,000	-0.20 ▼	-0.94	21,200	21,300	21,000	158,660	3,331,860,000
13/10/2010	21,200	0.10 ▲	0.47	21,100	21,200	21,000	61,540	1,304,648,000
12/10/2010	21,100	-0.50 ▼	-2.31	21,200	21,500	20,900	378,150	7,978,965,000
11/10/2010	21,600	0.60 ▲	2.86	21,400	21,600	21,000	273,690	5,911,704,000
08/10/2010	21,000	-0.70 ▼	-3.23	21,300	21,800	21,000	135,900	2,853,900,000
07/10/2010	21,700	-0.20 ▼	-0.91	22,000	22,100	21,700	206,040	4,471,068,000
06/10/2010	21,900	0.50 ▲	2.34	21,800	22,200	21,500	608,740	13,331,406,000
05/10/2010	21,400	0.00 ■■	0.00	21,400	21,400	20,600	370,400	7,926,560,000
04/10/2010	21,400	-1.10 ▼	-4.89	22,500	22,500	21,400	492,980	10,549,772,000
01/10/2010	22,500	0.00 ■■	0.00	22,000	22,500	21,900	252,330	5,677,425,000
30/09/2010	22,500	-0.30 ▼	-1.32	22,000	22,700	22,000	242,550	5,457,375,000
29/09/2010	22,800	-0.50 ▼	-2.15	23,100	23,300	22,800	114,510	2,610,828,000
28/09/2010	23,300	0.10 ▲	0.43	23,500	23,500	23,100	142,910	3,329,803,000
27/09/2010	23,200	-0.40 ▼	-1.69	23,600	23,600	23,000	114,940	2,666,608,000
24/09/2010	23,600	0.20 ▲	0.85	23,400	23,700	23,000	197,050	4,650,380,000
23/09/2010	23,400	-0.20 ▼	-0.85	23,400	23,500	22,700	440,560	10,309,104,000
22/09/2010	23,600	-0.20 ▼	-0.84	23,500	23,900	23,500	277,700	6,553,720,000
21/09/2010	23,800	-0.60 ▼	-2.46	24,400	24,400	23,800	310,080	7,379,904,000
20/09/2010	24,400	-0.20 ▼	-0.81	25,200	25,200	24,400	581,060	14,177,864,000
17/09/2010	24,600	0.80 ▲	3.36	24,000	24,600	23,800	533,630	13,127,298,000
16/09/2010	23,800	-0.40 ▼	-1.65	23,600	24,300	23,600	118,400	2,817,920,000
15/09/2010	24,200	0.10 ▲	0.41	23,500	24,200	23,400	224,030	5,421,526,000
14/09/2010	24,100	0.20 ▲	0.84	24,000	24,100	23,500	192,630	4,642,383,000
13/09/2010	23,900	-0.40 ▼	-1.65	23,500	24,100	23,100	418,740	10,007,886,000
10/09/2010	24,300	-1.20 ▼	-4.71	25,500	25,500	24,300	511,110	12,419,973,000
09/09/2010	25,500	0.50 ▲	2.00	25,500	25,500	24,700	325,820	8,308,410,000
08/09/2010	25,000	0.00 ■■	0.00	24,500	25,400	24,100	711,460	17,786,500,000
07/09/2010	25,000	-0.60 ▼	-2.34	25,500	26,200	24,800	589,250	14,731,250,000
06/09/2010	25,600	1.20 ▲	4.92	25,400	25,600	25,100	570,270	14,598,912,000
01/09/2010	24,400	0.80 ▲	3.39	24,200	24,700	23,000	514,370	12,550,628,000
31/08/2010	23,600	1.10 ▲	4.89	23,000	23,600	22,600	299,360	7,064,896,000
30/08/2010	22,500	1.00 ▲	4.65	22,400	22,500	22,400	228,230	5,135,175,000
27/08/2010	21,500	-0.10 ▼	-0.46	21,600	21,900	20,700	183,230	3,939,445,000
26/08/2010	21,600	0.90 ▲	4.35	20,700	21,600	20,000	314,450	6,792,120,000
25/08/2010	20,700	-1.00 ▼	-4.61	20,900	21,100	20,700	284,290	5,884,803,000
24/08/2010	21,700	-1.10 ▼	-4.82	22,500	22,500	21,700	223,890	4,858,413,000
23/08/2010	22,800	-0.40 ▼	-1.72	22,800	23,200	22,500	51,730	1,179,444,000
20/08/2010	23,200	-0.40 ▼	-1.69	23,100	23,600	22,500	549,740	12,753,968,000
19/08/2010	23,600	-0.20 ▼	-0.84	23,800	23,900	23,400	215,700	5,090,520,000
18/08/2010	23,800	-0.60 ▼	-2.46	24,400	24,400	23,600	155,140	3,692,332,000
17/08/2010	24,400	-0.30 ▼	-1.21	24,500	24,700	23,900	256,140	6,249,816,000
16/08/2010	24,700	1.10 ▲	4.66	24,000	24,700	23,900	484,070	11,956,529,000
13/08/2010	23,600	1.10 ▲	4.89	22,800	23,600	22,300	355,780	8,396,408,000
12/08/2010	22,500	-1.10 ▼	-4.66	23,000	23,000	22,500	470,900	10,595,250,000
11/08/2010	23,600	-0.20 ▼	-0.84	23,800	24,400	23,000	169,790	4,007,044,000
10/08/2010	23,800	-1.20 ▼	-4.80	24,400	24,500	23,800	416,930	9,922,934,000
09/08/2010	25,000	-1.30 ▼	-4.94	25,900	26,000	25,000	122,470	3,061,750,000
06/08/2010	26,300	-0.40 ▼	-1.50	26,700	26,700	26,300	53,110	1,396,793,000
05/08/2010	26,700	-0.20 ▼	-0.74	27,600	27,600	26,700	89,610	2,392,587,000
04/08/2010	26,900	-1.00 ▼	-3.58	27,800	27,800	26,900	137,720	3,704,668,000
03/08/2010	27,900	-0.60 ▼	-2.11	28,500	28,600	27,800	181,650	5,068,035,000
02/08/2010	28,500	-0.60 ▼	-2.06	29,100	29,100	28,500	139,830	3,985,155,000
30/07/2010	29,100	0.00 ■■	0.00	29,500	29,500	29,000	153,760	4,474,416,000
29/07/2010	29,100	-0.30 ▼	-1.02	29,400	29,400	28,800	214,620	6,245,442,000
28/07/2010	29,400	-0.10 ▼	-0.34	29,400	29,600	29,300	233,290	6,858,726,000
27/07/2010	29,500	0.30 ▲	1.03	29,300	30,100	29,300	314,280	9,271,260,000
26/07/2010	29,200	-0.10 ▼	-0.34	29,500	29,500	29,200	66,110	1,930,412,000
23/07/2010	29,300	0.10 ▲	0.34	29,200	29,500	29,200	133,930	3,924,149,000
22/07/2010	29,200	-0.40 ▼	-1.35	29,200	29,500	29,200	118,570	3,462,244,000
21/07/2010	29,600	-0.10 ▼	-0.34	29,700	29,700	29,400	198,910	5,887,736,000
20/07/2010	29,700	0.00 ■■	0.00	29,800	29,800	29,600	117,240	3,482,028,000
19/07/2010	29,700	-0.50 ▼	-1.66	30,000	30,000	29,600	74,570	2,214,729,000
16/07/2010	30,200	-0.30 ▼	-0.98	30,500	30,500	30,000	76,380	2,306,676,000
15/07/2010	30,500	-0.30 ▼	-0.97	30,500	31,100	30,400	208,770	6,367,485,000
14/07/2010	30,800	0.10 ▲	0.33	31,700	31,700	30,700	296,410	9,129,428,000
13/07/2010	30,700	1.40 ▲	4.78	29,900	30,700	29,500	211,890	6,505,023,000
12/07/2010	29,300	0.60 ▲	2.09	28,700	29,300	28,600	91,410	2,678,313,000
09/07/2010	28,700	-0.10 ▼	-0.35	28,800	29,300	28,700	91,030	2,612,561,000
08/07/2010	28,800	0.00 ■■	0.00	29,500	29,500	28,800	91,940	2,647,872,000
07/07/2010	28,800	-0.20 ▼	-0.69	29,500	29,800	28,800	154,310	4,444,128,000
06/07/2010	29,000	-0.40 ▼	-1.36	29,400	29,500	29,000	196,560	5,700,240,000
05/07/2010	29,400	-0.10 ▼	-0.34	30,100	30,100	29,400	271,440	7,980,336,000
02/07/2010	29,500	-0.20 ▼	-0.67	29,700	29,800	29,300	380,200	11,215,900,000
01/07/2010	29,700	-0.30 ▼	-1.00	29,800	30,000	29,600	385,200	11,440,440,000
30/06/2010	30,000	-1.30 ▼	-4.15	30,500	30,500	29,900	655,500	19,665,000,000
29/06/2010	31,300	-0.10 ▼	-0.32	32,000	32,000	31,300	144,980	4,537,874,000
28/06/2010	31,400	-0.90 ▼	-2.79	32,100	32,500	31,400	116,270	3,650,878,000
25/06/2010	38,800	-0.20 ▼	-0.51	38,900	39,000	38,600	274,100	10,635,080,000
24/06/2010	39,000	-0.40 ▼	-1.02	39,500	39,500	38,800	260,100	10,143,900,000
23/06/2010	39,400	-0.20 ▼	-0.51	39,200	39,600	39,200	148,520	5,851,688,000
22/06/2010	39,600	-1.00 ▼	-2.46	39,400	40,200	39,400	365,800	14,485,680,000
21/06/2010	40,600	-1.00 ▼	-2.40	41,200	41,500	40,600	158,760	6,445,656,000
18/06/2010	41,600	1.90 ▲	4.79	39,800	41,600	39,600	928,170	38,611,872,000
17/06/2010	39,700	-0.50 ▼	-1.24	39,800	39,800	39,500	309,560	12,289,532,000
16/06/2010	40,200	0.90 ▲	2.29	39,700	40,200	39,600	165,160	6,639,432,000
15/06/2010	39,300	0.30 ▲	0.77	39,400	39,400	38,900	157,450	6,187,785,000
14/06/2010	39,000	0.40 ▲	1.04	39,400	39,400	38,600	119,380	4,655,820,000
11/06/2010	38,600	-0.10 ▼	-0.26	39,000	39,300	38,400	223,290	8,618,994,000
10/06/2010	38,700	0.00 ■■	0.00	38,700	38,800	38,500	141,840	5,489,208,000
09/06/2010	38,700	-0.20 ▼	-0.51	39,000	39,500	38,500	284,540	11,011,698,000
08/06/2010	38,900	-0.90 ▼	-2.26	39,800	39,800	38,600	309,330	12,032,937,000
07/06/2010	39,800	-1.50 ▼	-3.63	40,000	40,800	39,800	264,610	10,531,478,000
04/06/2010	41,300	-0.40 ▼	-0.96	41,500	41,700	41,100	236,850	9,781,905,000
03/06/2010	41,700	0.10 ▲	0.24	42,000	42,000	41,700	301,650	12,578,805,000
02/06/2010	41,600	-0.50 ▼	-1.19	41,600	42,000	41,200	168,400	7,005,440,000
01/06/2010	42,100	0.00 ■■	0.00	42,100	42,300	41,500	341,330	14,369,993,000
31/05/2010	42,100	-0.90 ▼	-2.09	43,000	43,000	42,100	170,070	7,159,947,000
28/05/2010	43,000	1.10 ▲	2.63	42,900	43,200	42,000	207,620	8,927,660,000
27/05/2010	41,900	-0.30 ▼	-0.71	41,000	41,900	40,800	115,720	4,848,668,000
26/05/2010	42,200	1.00 ▲	2.43	41,700	42,200	41,400	150,010	6,330,422,000
25/05/2010	41,200	0.40 ▲	0.98	40,800	41,300	40,500	337,850	13,919,420,000
24/05/2010	40,800	0.10 ▲	0.25	40,700	41,500	40,500	461,550	18,831,240,000
21/05/2010	40,700	-2.10 ▼	-4.91	40,700	41,400	40,700	766,390	31,192,073,000
20/05/2010	42,800	0.30 ▲	0.71	41,000	43,000	41,000	269,210	11,522,188,000
19/05/2010	42,500	-1.10 ▼	-2.52	43,600	43,600	42,200	379,860	16,144,050,000
18/05/2010	43,600	-0.20 ▼	-0.46	43,800	44,000	43,600	186,960	8,151,456,000
17/05/2010	43,800	-1.10 ▼	-2.45	44,100	44,100	43,800	211,560	9,266,328,000
14/05/2010	44,900	0.60 ▲	1.35	45,000	45,000	44,700	213,250	9,574,925,000
13/05/2010	44,300	0.30 ▲	0.68	44,000	44,900	44,000	282,070	12,495,701,000
12/05/2010	44,000	-0.80 ▼	-1.79	44,000	44,900	44,000	399,960	17,598,240,000
11/05/2010	44,800	0.30 ▲	0.67	45,000	45,000	44,500	252,220	11,299,456,000
10/05/2010	44,500	-0.50 ▼	-1.11	44,200	44,800	44,200	316,910	14,102,495,000
07/05/2010	45,000	-0.80 ▼	-1.75	45,100	45,500	44,500	575,420	25,893,900,000
06/05/2010	45,800	0.00 ■■	0.00	46,000	46,200	45,700	372,650	17,067,370,000
05/05/2010	45,800	-0.20 ▼	-0.43	45,800	46,000	45,600	358,440	16,416,552,000
04/05/2010	46,000	0.20 ▲	0.44	46,000	46,400	45,600	461,920	21,248,320,000
29/04/2010	45,800	-0.10 ▼	-0.22	45,900	46,000	45,600	218,630	10,013,254,000
28/04/2010	45,900	0.00 ■■	0.00	45,900	46,000	45,800	479,920	22,028,328,000
27/04/2010	45,900	0.40 ▲	0.88	44,800	46,200	44,800	410,920	18,861,228,000
26/04/2010	45,500	-0.40 ▼	-0.87	45,500	45,500	45,500	223,720	10,179,260,000
22/04/2010	45,900	0.90 ▲	2.00	45,700	46,800	45,600	593,020	27,219,618,000
21/04/2010	45,000	0.00 ■■	0.00	45,000	45,500	44,900	275,810	12,411,450,000
20/04/2010	45,000	-0.30 ▼	-0.66	45,000	46,000	45,000	223,730	10,067,850,000
19/04/2010	45,300	-0.40 ▼	-0.88	46,000	46,000	45,100	273,960	12,410,388,000
16/04/2010	45,700	-0.50 ▼	-1.08	46,500	46,600	45,700	341,490	15,606,093,000
15/04/2010	46,200	0.40 ▲	0.87	46,000	46,300	46,000	212,450	9,815,190,000
14/04/2010	45,800	0.00 ■■	0.00	46,800	46,800	45,600	268,970	12,318,826,000
13/04/2010	45,800	-0.50 ▼	-1.08	46,100	46,400	45,700	374,790	17,165,382,000
12/04/2010	46,300	0.10 ▲	0.22	46,200	47,000	46,200	351,090	16,255,467,000
09/04/2010	46,200	-0.40 ▼	-0.86	46,500	46,800	46,200	521,280	24,083,136,000
08/04/2010	46,600	-0.20 ▼	-0.43	46,800	47,000	46,400	503,320	23,454,712,000
07/04/2010	46,800	-0.20 ▼	-0.43	46,700	47,100	46,400	458,160	21,441,888,000
06/04/2010	47,000	1.80 ▲	3.98	46,300	47,400	45,900	998,910	46,948,770,000
05/04/2010	45,200	1.50 ▲	3.43	45,100	45,400	45,000	835,250	37,753,300,000
02/04/2010	43,700	1.30 ▲	3.07	42,600	43,700	42,300	424,760	18,562,012,000
01/04/2010	42,400	1.20 ▲	2.91	41,500	42,500	41,100	235,060	9,966,544,000
31/03/2010	41,200	-1.00 ▼	-2.37	42,200	42,500	41,200	354,640	14,611,168,000
30/03/2010	42,200	-1.40 ▼	-3.21	43,600	43,600	42,200	250,410	10,567,302,000
29/03/2010	43,600	1.10 ▲	2.59	44,600	44,600	43,600	494,240	21,548,864,000
26/03/2010	51,000	0.00 ■■	0.00	51,000	51,500	50,500	497,150	25,354,650,000
25/03/2010	51,000	0.00 ■■	0.00	51,000	52,000	50,500	695,430	35,466,930,000
24/03/2010	51,000	0.50 ▲	0.99	51,000	51,500	50,500	366,270	18,679,770,000
23/03/2010	50,500	-1.00 ▼	-1.94	52,000	53,000	50,500	293,750	14,834,375,000
22/03/2010	51,500	-1.00 ▼	-1.90	52,000	53,000	51,500	231,010	11,897,015,000
19/03/2010	52,500	-1.00 ▼	-1.87	53,000	53,500	52,500	229,670	12,057,675,000
18/03/2010	53,500	2.00 ▲	3.88	51,500	53,500	51,500	321,010	17,174,035,000
17/03/2010	51,500	-1.00 ▼	-1.90	53,500	54,000	51,500	516,470	26,598,205,000
16/03/2010	52,500	-2.50 ▼	-4.55	54,500	55,000	52,500	732,240	38,442,600,000
15/03/2010	55,000	0.00 ■■	0.00	56,000	56,000	54,500	578,650	31,825,750,000
12/03/2010	55,000	0.00 ■■	0.00	55,000	55,500	54,500	505,960	27,827,800,000
11/03/2010	55,000	-1.00 ▼	-1.79	56,000	56,500	55,000	629,820	34,640,100,000
10/03/2010	56,000	0.50 ▲	0.90	55,000	57,000	54,500	722,260	40,446,560,000
09/03/2010	55,500	2.50 ▲	4.72	53,000	55,500	52,500	1,299,440	72,118,920,000
08/03/2010	53,000	0.50 ▲	0.95	53,500	53,500	52,500	820,710	43,497,630,000
05/03/2010	52,500	0.00 ■■	0.00	52,000	53,000	52,000	515,130	27,044,325,000
04/03/2010	52,500	0.50 ▲	0.96	53,500	54,000	52,500	604,590	31,740,975,000
03/03/2010	52,000	1.50 ▲	2.97	51,500	52,000	51,000	641,090	33,336,680,000
02/03/2010	50,500	0.50 ▲	1.00	50,000	52,500	49,500	567,660	28,666,830,000
01/03/2010	50,000	0.00 ■■	0.00	50,500	51,000	49,600	174,830	8,741,500,000
26/02/2010	50,000	1.60 ▲	3.31	48,400	50,500	48,300	616,340	30,817,000,000
25/02/2010	48,400	-0.10 ▼	-0.21	48,800	49,000	48,400	188,230	9,110,332,000
24/02/2010	48,500	0.30 ▲	0.62	47,700	48,500	47,700	232,150	11,259,275,000
23/02/2010	48,200	-0.80 ▼	-1.63	47,800	48,500	47,800	277,280	13,364,896,000
22/02/2010	49,000	-0.70 ▼	-1.41	49,800	49,800	49,000	244,500	11,980,500,000
12/02/2010	49,700	1.00 ▲	2.05	49,800	50,000	49,000	316,920	15,750,924,000
11/02/2010	48,700	1.10 ▲	2.31	47,600	48,800	47,600	200,100	9,744,870,000
10/02/2010	47,600	0.60 ▲	1.28	47,000	48,400	47,000	97,730	4,651,948,000
09/02/2010	47,000	-0.70 ▼	-1.47	47,700	47,800	47,000	225,560	10,601,320,000
08/02/2010	47,700	0.30 ▲	0.63	48,000	48,000	47,000	205,840	9,818,568,000
05/02/2010	47,400	-1.90 ▼	-3.85	48,200	49,900	47,400	500,450	23,721,330,000
04/02/2010	49,300	1.30 ▲	2.71	48,500	49,800	48,200	396,530	19,548,929,000
03/02/2010	48,000	0.80 ▲	1.69	47,500	48,800	47,300	261,760	12,564,480,000
02/02/2010	47,200	0.20 ▲	0.43	47,000	47,600	46,600	396,730	18,725,656,000
01/02/2010	47,000	0.50 ▲	1.08	46,100	47,000	45,900	213,520	10,035,440,000
29/01/2010	46,500	0.00 ■■	0.00	46,100	47,000	45,200	253,640	11,794,260,000
28/01/2010	46,500	-1.50 ▼	-3.12	46,800	48,000	46,000	197,430	9,180,495,000
27/01/2010	48,000	-0.50 ▼	-1.03	48,800	49,900	47,300	499,050	23,954,400,000
26/01/2010	48,500	2.30 ▲	4.98	48,200	48,500	48,000	448,500	21,752,250,000
25/01/2010	46,200	1.00 ▲	2.21	45,200	46,200	45,100	232,720	10,751,664,000
22/01/2010	45,200	0.20 ▲	0.44	44,500	45,700	44,000	315,720	14,270,544,000
21/01/2010	45,000	-0.80 ▼	-1.75	46,100	46,500	43,700	587,040	26,416,800,000
20/01/2010	45,800	-2.20 ▼	-4.58	48,000	48,500	45,800	256,870	11,764,646,000
19/01/2010	48,000	0.50 ▲	1.05	48,000	48,800	47,500	412,840	19,816,320,000
18/01/2010	47,500	-2.50 ▼	-5.00	49,100	49,200	47,500	616,560	29,286,600,000
15/01/2010	50,000	-2.00 ▼	-3.85	51,500	52,000	49,700	448,070	22,403,500,000
14/01/2010	52,000	1.00 ▲	1.96	52,000	53,000	51,000	663,720	34,513,440,000
13/01/2010	51,000	1.60 ▲	3.24	49,400	51,500	47,100	1,078,940	55,025,940,000
12/01/2010	49,400	-2.10 ▼	-4.08	52,000	52,500	49,100	929,460	45,915,324,000
11/01/2010	51,500	-1.00 ▼	-1.90	53,500	53,500	51,000	858,250	44,199,875,000
08/01/2010	52,500	-2.50 ▼	-4.55	56,000	57,000	52,500	826,260	43,378,650,000
07/01/2010	55,000	-0.50 ▼	-0.90	57,000	57,500	55,000	968,590	53,272,450,000
06/01/2010	55,500	2.50 ▲	4.72	53,000	55,500	53,000	1,497,290	83,099,595,000
05/01/2010	53,000	1.00 ▲	1.92	54,500	54,500	52,500	850,480	45,075,440,000
04/01/2010	52,000	2.20 ▲	4.42	51,000	52,000	50,500	1,420,060	73,843,120,000
31/12/2009	49,800	2.30 ▲	4.84	49,700	49,800	49,000	1,105,520	55,054,896,000
30/12/2009	47,500	2.20 ▲	4.86	46,100	47,500	45,600	868,840	41,269,900,000
29/12/2009	45,300	0.30 ▲	0.67	44,100	45,500	44,100	340,700	15,433,710,000
28/12/2009	45,000	0.40 ▲	0.90	44,000	46,000	43,200	413,990	18,629,550,000
25/12/2009	44,600	2.10 ▲	4.94	43,500	44,600	43,500	522,950	23,323,570,000
24/12/2009	42,500	1.30 ▲	3.16	41,500	42,500	40,000	340,800	14,484,000,000
23/12/2009	41,200	1.20 ▲	3.00	40,000	41,500	40,000	379,160	15,621,392,000
22/12/2009	40,000	0.50 ▲	1.27	40,000	41,400	39,500	473,320	18,932,800,000
21/12/2009	39,500	1.80 ▲	4.77	39,300	39,500	38,700	213,160	8,419,820,000
18/12/2009	37,700	0.60 ▲	1.62	38,400	38,900	37,600	473,640	17,856,228,000
17/12/2009	37,100	-1.90 ▼	-4.87	37,400	38,100	37,100	353,910	13,130,061,000
16/12/2009	39,000	-2.00 ▼	-4.88	40,500	40,500	39,000	187,740	7,321,860,000
15/12/2009	41,000	-0.10 ▼	-0.24	41,600	41,700	39,500	242,810	9,955,210,000
14/12/2009	41,100	1.90 ▲	4.85	38,300	41,100	38,000	458,180	18,831,198,000
11/12/2009	39,200	-2.00 ▼	-4.85	39,300	40,000	39,200	196,810	7,714,952,000
10/12/2009	41,200	-2.10 ▼	-4.85	43,800	43,800	41,200	251,260	10,351,912,000
09/12/2009	43,300	-2.20 ▼	-4.84	43,500	44,000	43,300	279,350	12,095,855,000
08/12/2009	45,500	-1.50 ▼	-3.19	46,500	46,600	45,500	153,050	6,963,775,000
07/12/2009	47,000	0.00 ■■	0.00	47,400	47,400	46,500	133,380	6,268,860,000
04/12/2009	47,000	0.40 ▲	0.86	47,000	47,500	46,600	191,840	9,016,480,000
03/12/2009	46,600	-0.30 ▼	-0.64	46,200	47,200	45,100	206,130	9,605,658,000
02/12/2009	46,900	-2.40 ▼	-4.87	48,500	49,300	46,900	223,160	10,466,204,000
01/12/2009	49,300	0.30 ▲	0.61	50,000	50,500	49,300	304,800	15,026,640,000
30/11/2009	49,000	2.10 ▲	4.48	46,500	49,000	46,500	407,570	19,970,930,000
27/11/2009	46,900	0.80 ▲	1.74	43,800	48,400	43,800	686,580	32,200,602,000
26/11/2009	46,100	-2.40 ▼	-4.95	46,100	46,100	46,100	159,150	7,336,815,000
25/11/2009	48,500	-2.50 ▼	-4.90	50,000	50,000	48,500	544,780	26,421,830,000
24/11/2009	51,000	0.00 ■■	0.00	51,000	52,500	50,000	506,950	25,854,450,000
23/11/2009	51,000	-2.00 ▼	-3.77	52,000	53,000	51,000	458,640	23,390,640,000
20/11/2009	53,000	-1.00 ▼	-1.85	54,000	54,500	53,000	404,950	21,462,350,000
19/11/2009	54,000	0.50 ▲	0.93	54,000	54,500	53,500	458,660	24,767,640,000
18/11/2009	53,500	1.00 ▲	1.90	52,500	53,500	52,000	393,560	21,055,460,000
17/11/2009	52,500	0.00 ■■	0.00	52,000	53,000	52,000	254,230	13,347,075,000
16/11/2009	52,500	-0.50 ▼	-0.94	54,000	54,000	52,500	349,080	18,326,700,000
13/11/2009	53,000	2.50 ▲	4.95	51,500	53,000	50,000	831,760	44,083,280,000
12/11/2009	50,500	2.10 ▲	4.34	49,000	50,500	48,500	887,430	44,815,215,000
11/11/2009	48,400	2.30 ▲	4.99	46,200	48,400	45,600	536,930	25,987,412,000
10/11/2009	46,100	-2.40 ▼	-4.95	48,500	49,000	46,100	379,620	17,500,482,000
09/11/2009	48,500	-2.50 ▼	-4.90	50,000	51,000	48,500	410,150	19,892,275,000
06/11/2009	51,000	-2.00 ▼	-3.77	54,500	54,500	51,000	331,950	16,929,450,000
05/11/2009	53,000	1.50 ▲	2.91	52,000	54,000	51,500	387,560	20,540,680,000
04/11/2009	51,500	-0.50 ▼	-0.96	51,000	54,500	50,500	553,590	28,509,885,000
03/11/2009	52,000	-2.50 ▼	-4.59	53,000	54,500	52,000	677,890	35,250,280,000
02/11/2009	54,500	-2.50 ▼	-4.39	54,500	57,000	54,500	784,010	42,728,545,000
30/10/2009	57,000	0.50 ▲	0.88	58,000	58,000	56,000	419,160	23,892,120,000
29/10/2009	56,500	-2.50 ▼	-4.24	57,000	57,500	56,500	798,520	45,116,380,000
28/10/2009	59,000	0.50 ▲	0.85	60,000	60,500	58,500	644,190	38,007,210,000
27/10/2009	58,500	-1.50 ▼	-2.50	59,000	59,500	57,000	756,950	44,281,575,000
26/10/2009	60,000	-3.00 ▼	-4.76	63,000	63,000	60,000	1,010,360	60,621,600,000
23/10/2009	63,000	-3.00 ▼	-4.55	66,000	66,000	63,000	1,376,110	86,694,930,000
22/10/2009	66,000	3.00 ▲	4.76	66,000	66,000	65,000	1,911,350	126,149,100,000
21/10/2009	63,000	3.00 ▲	5.00	59,500	63,000	59,000	1,866,070	117,562,410,000
20/10/2009	60,000	0.50 ▲	0.84	60,000	60,000	59,000	777,000	46,620,000,000
19/10/2009	59,500	0.00 ■■	0.00	59,500	60,000	59,000	557,580	33,176,010,000
16/10/2009	59,500	-2.50 ▼	-4.03	60,500	61,000	59,000	1,076,180	64,032,710,000
15/10/2009	62,000	0.00 ■■	0.00	63,500	63,500	61,500	1,134,730	70,353,260,000
14/10/2009	62,000	2.00 ▲	3.33	59,500	62,000	59,500	763,630	47,345,060,000
13/10/2009	60,000	-1.00 ▼	-1.64	60,500	61,500	60,000	442,500	26,550,000,000
12/10/2009	61,000	2.00 ▲	3.39	59,500	61,500	59,000	1,376,080	83,940,880,000
09/10/2009	59,000	0.00 ■■	0.00	60,000	60,000	58,500	991,950	58,525,050,000
08/10/2009	59,000	-1.50 ▼	-2.48	60,500	60,500	59,000	641,500	37,848,500,000
07/10/2009	60,500	1.00 ▲	1.68	60,000	61,500	59,500	691,200	41,817,600,000
06/10/2009	59,500	-0.50 ▼	-0.83	61,000	61,000	59,500	550,620	32,761,890,000
05/10/2009	60,000	2.00 ▲	3.45	60,500	60,500	57,500	1,277,960	76,677,600,000
02/10/2009	58,000	-1.50 ▼	-2.52	57,500	59,500	57,000	1,308,740	75,906,920,000
01/10/2009	59,500	-2.50 ▼	-4.03	61,500	62,000	59,500	642,430	38,224,585,000
30/09/2009	62,000	-1.50 ▼	-2.36	63,000	63,500	62,000	888,740	55,101,880,000
29/09/2009	63,500	-1.00 ▼	-1.55	64,500	65,000	63,000	1,182,660	75,098,910,000
28/09/2009	64,500	1.50 ▲	2.38	64,000	66,000	63,500	1,071,070	69,084,015,000
25/09/2009	63,000	1.00 ▲	1.61	62,000	63,000	61,500	555,330	34,985,790,000
24/09/2009	62,000	-2.00 ▼	-3.12	62,000	64,000	62,000	763,890	47,361,180,000
23/09/2009	64,000	3.00 ▲	4.92	63,000	64,000	62,500	2,062,720	132,014,080,000
22/09/2009	61,000	0.00 ■■	0.00	60,000	61,000	60,000	1,296,800	79,104,800,000
21/09/2009	61,000	-0.50 ▼	-0.81	61,500	62,000	60,000	1,012,140	61,740,540,000
18/09/2009	61,500	0.00 ■■	0.00	61,000	62,000	60,000	704,220	43,309,530,000
17/09/2009	61,500	2.00 ▲	3.36	61,000	62,000	59,000	1,335,390	82,126,485,000
16/09/2009	59,500	-1.50 ▼	-2.46	60,000	62,000	59,000	900,360	53,571,420,000
15/09/2009	61,000	-1.50 ▼	-2.40	62,000	62,000	59,500	1,357,050	82,780,050,000
14/09/2009	62,500	0.50 ▲	0.81	61,000	63,000	61,000	812,430	50,776,875,000
11/09/2009	62,000	-1.00 ▼	-1.59	63,500	64,000	62,000	958,450	59,423,900,000
10/09/2009	63,000	3.00 ▲	5.00	60,000	63,000	60,000	1,650,350	103,972,050,000
09/09/2009	60,000	2.50 ▲	4.35	59,000	60,000	58,000	717,970	43,078,200,000
08/09/2009	57,500	2.50 ▲	4.55	57,500	57,500	56,000	778,360	44,755,700,000
07/09/2009	55,000	2.50 ▲	4.76	53,000	55,000	51,000	1,381,250	75,968,750,000
04/09/2009	52,500	-2.50 ▼	-4.55	56,500	56,500	52,500	1,207,800	63,409,500,000
03/09/2009	55,000	1.50 ▲	2.80	53,000	56,000	52,500	1,355,110	74,531,050,000
02/09/2009	53,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	53,500	2.50 ▲	4.90	50,000	53,500	49,500	1,158,280	61,967,980,000
31/08/2009	51,000	2.40 ▲	4.94	51,000	51,000	51,000	503,080	25,657,080,000
28/08/2009	48,600	2.30 ▲	4.97	48,600	48,600	47,200	1,082,140	52,592,004,000
27/08/2009	46,300	2.20 ▲	4.99	45,500	46,300	45,000	573,060	26,532,678,000
26/08/2009	45,100	0.10 ▲	0.22	45,100	46,200	44,800	534,770	24,118,127,000
25/08/2009	45,000	-0.70 ▼	-1.53	45,600	46,400	44,900	864,000	38,880,000,000
24/08/2009	45,700	0.00 ■■	0.00	45,200	46,500	44,800	840,520	38,411,764,000
21/08/2009	45,700	-0.20 ▼	-0.44	47,500	47,600	44,000	936,380	42,792,566,000
20/08/2009	45,900	2.10 ▲	4.79	45,900	45,900	45,300	710,830	32,627,097,000
19/08/2009	43,800	2.00 ▲	4.78	43,200	43,800	42,400	715,980	31,359,924,000
18/08/2009	41,800	1.90 ▲	4.76	39,600	41,800	39,600	828,290	34,622,522,000
17/08/2009	39,900	0.10 ▲	0.25	38,500	40,800	38,500	380,930	15,199,107,000
14/08/2009	39,800	-0.60 ▼	-1.49	40,000	40,400	39,700	451,590	17,973,282,000
13/08/2009	40,400	-0.10 ▼	-0.25	40,500	41,000	40,300	757,150	30,588,860,000
12/08/2009	40,500	-1.70 ▼	-4.03	42,200	42,800	40,500	702,630	28,456,515,000
11/08/2009	42,200	0.50 ▲	1.20	41,500	42,300	41,000	713,910	30,127,002,000
10/08/2009	41,700	1.30 ▲	3.22	41,000	42,300	40,000	1,287,350	53,682,495,000
07/08/2009	40,400	1.70 ▲	4.39	39,500	40,600	38,900	1,335,630	53,959,452,000
06/08/2009	38,700	1.80 ▲	4.88	38,700	38,700	38,400	876,960	33,938,352,000
05/08/2009	36,900	1.70 ▲	4.83	35,000	36,900	34,800	922,520	34,040,988,000
04/08/2009	35,200	1.10 ▲	3.23	34,600	35,200	34,500	450,110	15,843,872,000
03/08/2009	34,100	0.10 ▲	0.29	34,000	34,500	33,700	220,970	7,535,077,000
31/07/2009	34,000	1.00 ▲	3.03	33,000	34,000	33,000	328,790	11,178,860,000
30/07/2009	33,000	-0.30 ▼	-0.90	32,500	33,300	32,500	327,420	10,804,860,000
29/07/2009	33,300	-0.10 ▼	-0.30	34,500	34,500	33,300	255,030	8,492,499,000
28/07/2009	33,400	-1.20 ▼	-3.47	34,000	35,000	33,400	394,200	13,166,280,000
27/07/2009	34,600	1.30 ▲	3.90	34,900	34,900	33,300	736,070	25,468,022,000
24/07/2009	33,300	1.50 ▲	4.72	33,300	33,300	33,300	508,080	16,919,064,000
23/07/2009	31,800	1.50 ▲	4.95	30,000	31,800	29,800	321,950	10,238,010,000
22/07/2009	30,300	0.10 ▲	0.33	30,800	30,800	30,300	122,970	3,725,991,000
21/07/2009	30,200	0.00 ■■	0.00	30,200	30,500	29,500	167,130	5,047,326,000
20/07/2009	30,200	-1.50 ▼	-4.73	30,500	30,700	30,200	186,190	5,622,938,000
17/07/2009	31,700	0.30 ▲	0.96	31,200	32,200	31,200	323,240	10,246,708,000
16/07/2009	31,400	0.60 ▲	1.95	31,700	31,700	30,900	160,540	5,040,956,000
15/07/2009	30,800	0.10 ▲	0.33	31,300	31,900	30,700	186,750	5,751,900,000
14/07/2009	30,700	-0.30 ▼	-0.97	31,000	31,400	30,100	322,440	9,898,908,000
13/07/2009	31,000	-1.40 ▼	-4.32	32,400	32,500	31,000	270,510	8,385,810,000
10/07/2009	32,400	-0.80 ▼	-2.41	33,600	33,600	32,100	336,030	10,887,372,000
09/07/2009	33,200	0.90 ▲	2.79	32,300	33,900	32,300	378,570	12,568,524,000
08/07/2009	32,300	1.50 ▲	4.87	31,000	32,300	30,800	627,380	20,264,374,000
07/07/2009	30,800	0.20 ▲	0.65	30,600	31,000	30,200	191,390	5,894,812,000
06/07/2009	30,600	1.40 ▲	4.79	30,100	30,600	29,600	199,730	6,111,738,000
03/07/2009	29,200	0.20 ▲	0.69	28,200	29,200	28,200	181,420	5,297,464,000
02/07/2009	29,000	0.90 ▲	3.20	27,000	29,000	27,000	324,490	9,410,210,000
01/07/2009	28,100	-1.40 ▼	-4.75	28,100	28,300	28,100	273,280	7,679,168,000
30/06/2009	29,500	-1.50 ▼	-4.84	31,000	31,400	29,500	276,360	8,152,620,000
29/06/2009	31,000	0.90 ▲	2.99	30,100	31,300	30,100	163,220	5,059,820,000
26/06/2009	30,100	-1.40 ▼	-4.44	30,000	30,900	30,000	387,500	11,663,750,000
25/06/2009	31,500	-1.60 ▼	-4.83	34,000	34,000	31,500	359,780	11,333,070,000
24/06/2009	33,100	1.50 ▲	4.75	32,500	33,100	32,500	1,095,930	36,275,283,000
23/06/2009	31,600	-1.60 ▼	-4.82	31,600	31,600	31,600	142,560	4,504,896,000
22/06/2009	33,200	-1.30 ▼	-3.77	32,900	34,500	32,800	665,820	22,105,224,000
19/06/2009	34,500	0.50 ▲	1.47	35,700	35,700	32,600	621,960	21,457,620,000
18/06/2009	34,000	-0.40 ▼	-1.16	35,500	35,500	32,700	480,140	16,324,760,000
17/06/2009	34,400	1.60 ▲	4.88	31,200	34,400	31,200	665,710	22,900,424,000
16/06/2009	32,800	-1.70 ▼	-4.93	32,800	33,200	32,800	423,740	13,898,672,000
15/06/2009	34,500	-1.80 ▼	-4.96	34,500	37,000	34,500	1,101,230	37,992,435,000
12/06/2009	36,300	1.60 ▲	4.61	36,400	36,400	35,000	1,006,710	36,543,573,000
11/06/2009	34,700	1.60 ▲	4.83	34,400	34,700	33,800	579,410	20,105,527,000
10/06/2009	33,100	-1.70 ▼	-4.89	33,400	33,500	33,100	615,650	20,378,015,000
09/06/2009	34,800	1.60 ▲	4.82	34,800	34,800	33,200	988,180	34,388,664,000
08/06/2009	33,200	1.50 ▲	4.73	33,200	33,200	33,200	114,370	3,797,084,000
05/06/2009	31,700	1.50 ▲	4.97	31,700	31,700	31,700	142,150	4,506,155,000
04/06/2009	30,200	1.40 ▲	4.86	30,200	30,200	30,200	529,250	15,983,350,000
03/06/2009	28,800	-0.60 ▼	-2.04	29,000	30,000	28,600	563,550	16,230,240,000
02/06/2009	29,400	1.40 ▲	5.00	29,400	29,400	29,000	643,870	18,929,778,000
01/06/2009	28,000	1.30 ▲	4.87	28,000	28,000	28,000	321,330	8,997,240,000
29/05/2009	26,700	1.20 ▲	4.71	26,000	26,700	25,500	487,950	13,028,265,000
28/05/2009	25,500	-1.30 ▼	-4.85	25,500	25,800	25,500	726,180	18,517,590,000
27/05/2009	26,800	-1.40 ▼	-4.96	28,300	28,300	26,800	824,300	22,091,240,000
26/05/2009	28,200	-1.00 ▼	-3.42	29,000	29,000	27,800	684,060	19,290,492,000
25/05/2009	29,200	1.00 ▲	3.55	29,300	29,300	28,200	766,490	22,381,508,000
22/05/2009	28,200	1.20 ▲	4.44	28,300	28,300	26,500	1,343,760	37,894,032,000
21/05/2009	27,000	1.20 ▲	4.65	27,000	27,000	27,000	98,460	2,658,420,000
20/05/2009	25,800	1.20 ▲	4.88	25,800	25,800	25,800	165,550	4,271,190,000
19/05/2009	24,600	1.10 ▲	4.68	24,600	24,600	24,600	262,070	6,446,922,000
18/05/2009	23,500	1.10 ▲	4.91	23,500	23,500	22,500	488,190	11,472,465,000
15/05/2009	22,400	1.00 ▲	4.67	22,400	22,400	22,400	245,830	5,506,592,000
14/05/2009	21,400	-0.60 ▼	-2.73	21,500	22,100	20,900	692,510	14,819,714,000
13/05/2009	22,000	1.00 ▲	4.76	22,000	22,000	21,500	1,096,570	24,124,540,000
12/05/2009	21,000	1.00 ▲	5.00	20,900	21,000	20,500	462,560	9,713,760,000
11/05/2009	20,000	0.90 ▲	4.71	20,000	20,000	19,700	659,200	13,184,000,000
08/05/2009	19,100	0.90 ▲	4.95	18,500	19,100	18,500	778,780	14,874,698,000
07/05/2009	18,200	0.80 ▲	4.60	18,200	18,200	18,000	518,600	9,438,520,000
06/05/2009	17,400	-0.30 ▼	-1.69	18,000	18,400	17,300	963,240	16,760,376,000
05/05/2009	17,700	0.80 ▲	4.73	17,700	17,700	17,700	169,340	2,997,318,000
04/05/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,900	36,070	609,583,000
29/04/2009	16,100	0.70 ▲	4.55	15,000	16,100	15,000	415,860	6,695,346,000
28/04/2009	15,400	0.40 ▲	2.67	14,600	15,400	14,600	273,070	4,205,278,000
27/04/2009	15,000	-0.70 ▼	-4.46	15,700	15,900	15,000	397,300	5,959,500,000
24/04/2009	15,700	-0.80 ▼	-4.85	15,700	16,000	15,700	327,510	5,141,907,000
23/04/2009	16,500	-0.70 ▼	-4.07	17,200	17,400	16,500	329,880	5,443,020,000
22/04/2009	17,200	0.70 ▲	4.24	17,300	17,300	16,000	542,890	9,337,708,000
21/04/2009	16,500	0.00 ■■	0.00	15,700	16,500	15,700	714,390	11,787,435,000
20/04/2009	16,500	-0.80 ▼	-4.62	16,500	17,500	16,500	683,010	11,269,665,000
17/04/2009	17,300	0.80 ▲	4.85	17,300	17,300	16,300	982,770	17,001,921,000
16/04/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,500	209,010	3,448,665,000
15/04/2009	15,800	0.70 ▲	4.64	15,500	15,800	14,700	973,730	15,384,934,000
14/04/2009	15,100	0.70 ▲	4.86	14,800	15,100	14,400	740,220	11,177,322,000
13/04/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,400	72,870	1,049,328,000
10/04/2009	13,800	0.60 ▲	4.55	13,800	13,800	13,800	232,470	3,208,086,000
09/04/2009	13,200	0.00 ■■	0.00	13,400	13,500	13,100	372,090	4,911,588,000
08/04/2009	13,200	-0.10 ▼	-0.75	13,200	13,900	12,900	1,007,870	13,303,884,000
07/04/2009	13,300	0.60 ▲	4.72	12,900	13,300	12,500	611,150	8,128,295,000
03/04/2009	12,700	0.60 ▲	4.96	12,700	12,700	12,700	227,530	2,889,631,000
02/04/2009	12,100	0.50 ▲	4.31	12,100	12,100	12,100	99,310	1,201,651,000
01/04/2009	11,600	0.50 ▲	4.50	11,400	11,600	11,200	267,730	3,105,668,000
31/03/2009	11,100	-0.30 ▼	-2.63	11,100	11,400	11,000	538,010	5,971,911,000
30/03/2009	11,400	-0.60 ▼	-5.00	11,400	12,000	11,400	462,480	5,272,272,000
27/03/2009	12,000	-0.60 ▼	-4.76	12,700	12,800	12,000	620,330	7,443,960,000
26/03/2009	12,600	0.50 ▲	4.13	12,500	12,600	12,200	494,470	6,230,322,000
25/03/2009	12,100	0.50 ▲	4.31	11,400	12,100	11,400	782,650	9,470,065,000
24/03/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,500	519,180	6,022,488,000
23/03/2009	11,100	-0.50 ▼	-4.31	11,500	11,500	11,100	310,460	3,446,106,000
20/03/2009	11,600	-0.10 ▼	-0.85	11,300	12,000	11,300	228,300	2,648,280,000
19/03/2009	11,700	0.00 ■■	0.00	12,100	12,200	11,700	606,190	7,092,423,000
18/03/2009	11,700	0.50 ▲	4.46	11,500	11,700	11,300	789,550	9,237,735,000
17/03/2009	11,200	0.30 ▲	2.75	11,000	11,400	11,000	344,540	3,858,848,000
16/03/2009	10,900	-0.20 ▼	-1.80	11,100	11,200	10,900	256,150	2,792,035,000
13/03/2009	11,100	0.10 ▲	0.91	11,000	11,300	10,900	574,330	6,375,063,000
12/03/2009	11,000	0.50 ▲	4.76	11,000	11,000	10,200	1,510,930	16,620,230,000
11/03/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,500	196,870	2,067,135,000
10/03/2009	10,000	0.40 ▲	4.17	10,000	10,000	10,000	219,280	2,192,800,000
09/03/2009	9,600	0.40 ▲	4.35	9,400	9,600	9,300	386,620	3,711,552,000
06/03/2009	9,200	0.20 ▲	2.22	9,000	9,200	8,900	216,970	1,996,124,000
05/03/2009	9,000	0.10 ▲	1.12	9,100	9,200	8,800	152,500	1,372,500,000
04/03/2009	8,900	-0.10 ▼	-1.11	9,000	9,200	8,900	148,080	1,317,912,000
03/03/2009	9,000	-0.40 ▼	-4.26	9,200	9,300	9,000	345,960	3,113,640,000
02/03/2009	9,400	0.10 ▲	1.08	9,200	9,400	9,100	204,840	1,925,496,000
27/02/2009	9,300	-0.20 ▼	-2.11	9,400	9,500	9,300	107,210	997,053,000
26/02/2009	9,500	-0.50 ▼	-5.00	9,500	9,700	9,500	308,440	2,930,180,000
25/02/2009	10,000	0.30 ▲	3.09	9,700	10,000	9,600	429,010	4,290,100,000
24/02/2009	9,700	-0.50 ▼	-4.90	9,700	9,700	9,700	65,430	634,671,000
23/02/2009	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	76,490	780,198,000
20/02/2009	10,700	-0.50 ▼	-4.46	10,700	10,900	10,700	184,230	1,971,261,000
19/02/2009	11,200	-0.50 ▼	-4.27	11,800	11,900	11,200	158,880	1,779,456,000
18/02/2009	11,700	-0.60 ▼	-4.88	11,800	12,000	11,700	200,790	2,349,243,000
17/02/2009	12,300	-0.40 ▼	-3.15	12,900	12,900	12,300	235,630	2,898,249,000
16/02/2009	12,700	0.30 ▲	2.42	12,600	13,000	12,400	294,460	3,739,642,000
13/02/2009	12,400	-0.40 ▼	-3.12	12,600	12,600	12,300	179,730	2,228,652,000
12/02/2009	12,800	-0.60 ▼	-4.48	12,800	13,400	12,800	249,790	3,197,312,000
11/02/2009	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	46,500	623,100,000
10/02/2009	14,100	-0.70 ▼	-4.73	14,200	14,200	14,100	202,910	2,861,031,000
09/02/2009	14,800	0.00 ■■	0.00	15,000	15,000	14,400	193,850	2,868,980,000
06/02/2009	14,800	-0.70 ▼	-4.52	14,800	15,500	14,800	263,530	3,900,244,000
05/02/2009	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	25,240	391,220,000
04/02/2009	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	5,080	82,804,000
03/02/2009	17,100	-0.80 ▼	-4.47	17,100	17,100	17,100	19,220	328,662,000
02/02/2009	17,900	-0.90 ▼	-4.79	17,900	17,900	17,900	19,560	350,124,000
23/01/2009	18,800	-0.20 ▼	-1.05	18,700	19,000	18,700	81,790	1,537,652,000
22/01/2009	19,000	0.30 ▲	1.60	18,700	19,000	18,700	74,840	1,421,960,000
21/01/2009	18,700	0.00 ■■	0.00	18,900	18,900	18,600	45,210	845,427,000
20/01/2009	18,700	-0.30 ▼	-1.58	18,700	18,800	18,600	112,140	2,097,018,000
19/01/2009	19,000	-0.50 ▼	-2.56	19,300	19,500	18,600	183,510	3,486,690,000
16/01/2009	19,500	0.90 ▲	4.84	18,600	19,500	18,600	518,980	10,120,110,000
15/01/2009	18,600	0.00 ■■	0.00	18,400	18,700	18,300	185,720	3,454,392,000
14/01/2009	18,600	0.00 ■■	0.00	18,600	18,900	18,400	197,160	3,667,176,000
13/01/2009	18,600	-0.20 ▼	-1.06	18,600	19,000	18,500	154,020	2,864,772,000
12/01/2009	18,800	-0.20 ▼	-1.05	18,800	19,000	18,600	148,180	2,785,784,000
09/01/2009	19,000	-0.50 ▼	-2.56	19,200	19,400	18,700	264,690	5,029,110,000
08/01/2009	19,500	-1.00 ▼	-4.88	20,000	20,100	19,500	303,820	5,924,490,000
07/01/2009	20,500	0.10 ▲	0.49	21,200	21,200	20,400	539,930	11,068,565,000
06/01/2009	20,400	0.90 ▲	4.62	20,000	20,400	20,000	631,790	12,888,516,000
05/01/2009	19,500	0.90 ▲	4.84	18,700	19,500	18,500	479,070	9,341,865,000
02/01/2009	18,600	-0.30 ▼	-1.59	18,300	18,700	18,300	278,840	5,186,424,000
31/12/2008	18,900	-0.30 ▼	-1.56	18,900	19,000	18,700	239,090	4,518,801,000
30/12/2008	19,200	0.20 ▲	1.05	18,800	19,300	18,700	228,490	4,387,008,000
29/12/2008	19,000	-0.70 ▼	-3.55	19,200	19,500	18,900	153,170	2,910,230,000
26/12/2008	19,700	0.30 ▲	1.55	18,700	19,700	18,600	294,520	5,802,044,000
25/12/2008	19,400	-0.80 ▼	-3.96	20,200	20,300	19,400	209,190	4,058,286,000
24/12/2008	20,200	-0.70 ▼	-3.35	20,000	20,500	20,000	150,910	3,048,382,000
23/12/2008	20,900	-0.10 ▼	-0.48	20,600	20,900	20,600	147,970	3,092,573,000
22/12/2008	21,000	0.00 ■■	0.00	20,600	21,500	20,600	331,800	6,967,800,000
19/12/2008	21,000	-0.80 ▼	-3.67	21,100	21,700	20,800	554,220	11,638,620,000
18/12/2008	21,800	0.30 ▲	1.40	20,500	22,500	20,500	923,090	20,123,362,000
17/12/2008	21,500	-1.10 ▼	-4.87	21,500	21,500	21,500	500	10,750,000
16/12/2008	22,600	-1.10 ▼	-4.64	22,600	22,600	22,600	610	13,786,000
15/12/2008	23,700	-1.20 ▼	-4.82	23,700	23,700	23,700	10,620	251,694,000
12/12/2008	24,900	-1.30 ▼	-4.96	24,900	24,900	24,900	510	12,699,000
11/12/2008	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	460	12,052,000
10/12/2008	27,500	-1.40 ▼	-4.84	27,500	27,500	27,500	10	275,000
09/12/2008	28,900	-1.50 ▼	-4.93	28,900	28,900	28,900	10	289,000
08/12/2008	30,400	-1.60 ▼	-5.00	32,000	32,000	30,400	6,570	199,728,000
05/12/2008	32,000	0.00 ■■	0.00	32,000	32,000	32,000	10,110	323,520,000
01/01/1970	22,850	0.00 ■■	0.00	22,850	0	0	0	0

(ĐVT: 1,000 VNĐ)