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

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

Thêm mã

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

SỰ KIỆN:

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

TCT Đầu tư Phát triển Đô thị và Khu công nghiệp Việt Nam – TNHH MTV
Vietnam Urban And Industrial Zone Development Investment Corporation Company Limited
Mã CK: IDC 59.40 ▼ -0.10 (-0.17%) (cập nhật 15:45 22/07/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng
Website: http://www.idico.com.vn

IDC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/07/2024	59,400	-0.10 ▼	-0.17	59,500	59,500	58,000	126,020	7,485,588,000
19/07/2024	59,500	-0.50 ▼	-0.84	60,000	60,000	58,700	74,670	4,442,865,000
18/07/2024	60,000	1.50 ▲	2.50	58,500	60,000	58,200	122,190	7,331,400,000
17/07/2024	58,500	-1.60 ▼	-2.74	60,100	60,600	58,100	200,060	11,703,510,000
16/07/2024	60,300	0.30 ▲	0.50	60,000	60,500	60,000	8,950	539,685,000
15/07/2024	60,000	-1.20 ▼	-2.00	61,200	61,600	60,000	187,660	11,259,600,000
12/07/2024	61,200	-0.40 ▼	-0.65	61,600	62,000	61,200	93,170	5,702,004,000
11/07/2024	61,600	-0.30 ▼	-0.49	61,900	62,500	61,600	81,340	5,010,544,000
10/07/2024	61,900	-0.60 ▼	-0.97	62,500	62,900	61,900	117,810	7,292,439,000
09/07/2024	62,500	1.50 ▲	2.40	61,000	62,700	61,800	142,920	8,932,500,000
08/07/2024	62,000	1.00 ▲	1.61	61,000	62,800	61,000	218,800	13,565,600,000
05/07/2024	61,000	0.00 ■■	0.00	61,000	61,100	60,000	129,070	7,873,270,000
04/07/2024	61,000	-0.10 ▼	-0.16	61,100	61,400	60,700	58,800	3,586,800,000
03/07/2024	61,100	0.20 ▲	0.33	60,900	61,200	60,700	84,900	5,187,390,000
02/07/2024	60,900	0.80 ▲	1.31	60,100	60,900	59,900	89,920	5,476,128,000
01/07/2024	60,100	0.40 ▲	0.67	59,700	60,100	58,700	69,980	4,205,798,000
28/06/2024	59,700	-0.90 ▼	-1.51	60,600	60,800	59,700	104,550	6,241,635,000
27/06/2024	60,600	0.00 ■■	0.00	60,600	61,400	60,200	113,160	6,857,496,000
26/06/2024	60,600	-0.70 ▼	-1.16	61,300	61,200	59,800	166,950	10,117,170,000
25/06/2024	61,300	-0.10 ▼	-0.16	61,400	61,300	60,000	92,100	5,645,730,000
24/06/2024	61,400	-0.50 ▼	-0.81	61,900	63,000	55,800	288,470	17,712,058,000
21/06/2024	61,900	-0.40 ▼	-0.65	62,300	62,400	61,700	127,100	7,867,490,000
20/06/2024	62,300	-0.10 ▼	-0.16	62,400	63,000	61,600	99,590	6,204,457,000
19/06/2024	62,400	0.20 ▲	0.32	62,200	62,600	61,700	91,510	5,710,224,000
18/06/2024	62,200	0.20 ▲	0.32	62,000	62,200	61,800	83,950	5,221,690,000
17/06/2024	62,000	-0.50 ▼	-0.81	62,500	66,000	61,600	162,800	10,093,600,000
14/06/2024	62,500	-1.30 ▼	-2.08	63,800	64,200	62,500	142,010	8,875,625,000
13/06/2024	63,800	1.00 ▲	1.57	62,800	64,000	62,400	226,810	14,470,478,000
12/06/2024	62,800	0.40 ▲	0.64	62,400	62,800	61,700	132,560	8,324,768,000
11/06/2024	62,400	-0.10 ▼	-0.16	62,500	62,500	61,400	186,750	11,653,200,000
10/06/2024	62,500	0.80 ▲	1.28	61,700	62,500	61,600	197,370	12,335,625,000
07/06/2024	61,700	-0.20 ▼	-0.32	61,900	62,000	61,500	152,890	9,433,313,000
06/06/2024	61,900	-0.50 ▼	-0.81	62,400	62,700	61,100	241,300	14,936,470,000
05/06/2024	62,400	-0.10 ▼	-0.16	62,500	63,700	62,400	220,200	13,740,480,000
04/06/2024	62,500	0.00 ■■	0.00	62,500	62,900	61,900	150,670	9,416,875,000
03/06/2024	62,500	1.20 ▲	1.92	61,300	63,000	61,500	181,420	11,338,750,000
31/05/2024	63,800	0.00 ■■	0.00	63,800	64,300	63,100	139,120	8,875,856,000
30/05/2024	63,800	-0.40 ▼	-0.63	64,200	64,100	57,800	247,410	15,784,758,000
29/05/2024	64,200	0.00 ■■	0.00	64,200	65,100	63,600	220,390	14,149,038,000
28/05/2024	64,200	1.10 ▲	1.71	63,100	65,500	63,000	357,050	22,922,610,000
27/05/2024	63,100	-0.40 ▼	-0.63	63,500	63,900	62,500	128,830	8,129,173,000
24/05/2024	63,500	-0.50 ▼	-0.79	64,000	64,200	61,400	389,180	24,712,930,000
23/05/2024	64,000	0.40 ▲	0.63	63,600	64,900	63,400	318,850	20,406,400,000
22/05/2024	63,600	1.30 ▲	2.04	62,300	63,600	62,400	445,010	28,302,636,000
21/05/2024	62,300	-0.40 ▼	-0.64	62,700	62,800	61,500	296,100	18,447,030,000
20/05/2024	62,700	0.00 ■■	0.00	62,700	63,400	62,200	220,120	13,801,524,000
17/05/2024	62,700	-0.80 ▼	-1.28	63,500	63,500	62,100	383,350	24,036,045,000
16/05/2024	63,500	0.10 ▲	0.16	63,400	64,200	62,900	288,360	18,310,860,000
15/05/2024	63,400	0.20 ▲	0.32	63,200	63,600	62,900	222,960	14,135,664,000
14/05/2024	63,200	1.10 ▲	1.74	62,100	64,000	62,000	297,580	18,807,056,000
13/05/2024	62,100	0.00 ■■	0.00	62,100	62,900	61,500	238,870	14,833,827,000
10/05/2024	62,100	-0.50 ▼	-0.81	62,600	62,700	61,100	193,220	11,998,962,000
09/05/2024	62,600	1.10 ▲	1.76	61,500	63,000	61,100	382,730	23,958,898,000
08/05/2024	61,500	-0.50 ▼	-0.81	62,000	62,400	55,800	236,820	14,564,430,000
07/05/2024	62,000	0.50 ▲	0.81	61,500	62,100	61,000	207,120	12,841,440,000
06/05/2024	61,500	2.30 ▲	3.74	59,200	63,300	59,200	474,360	29,173,140,000
03/05/2024	59,200	0.20 ▲	0.34	59,000	59,500	58,500	169,600	10,040,320,000
02/05/2024	59,000	2.80 ▲	4.75	56,200	59,400	56,500	303,020	17,878,180,000
26/04/2024	56,200	1.00 ▲	1.78	55,200	56,400	54,500	137,530	7,729,186,000
25/04/2024	55,200	0.80 ▲	1.45	54,400	55,400	53,800	133,040	7,343,808,000
24/04/2024	54,400	1.50 ▲	2.76	52,900	54,800	52,600	165,220	8,987,968,000
23/04/2024	52,900	-0.40 ▼	-0.76	53,300	53,600	50,300	130,190	6,887,051,000
22/04/2024	53,300	1.50 ▲	2.81	51,800	53,900	51,800	133,810	7,132,073,000
19/04/2024	51,800	-2.70 ▼	-5.21	54,500	54,800	51,800	328,070	16,994,026,000
17/04/2024	54,500	0.00 ■■	0.00	54,500	55,500	54,200	190,680	10,392,060,000
16/04/2024	54,500	-0.70 ▼	-1.28	55,200	55,400	53,500	254,980	13,896,410,000
15/04/2024	55,200	-3.20 ▼	-5.80	58,400	58,400	55,100	223,230	12,322,296,000
12/04/2024	58,400	0.90 ▲	1.54	57,500	58,500	57,200	145,050	8,470,920,000
11/04/2024	57,500	0.00 ■■	0.00	57,500	57,600	56,500	117,370	6,748,775,000
10/04/2024	57,500	-0.60 ▼	-1.04	58,100	59,000	57,500	106,100	6,100,750,000
09/04/2024	58,100	0.20 ▲	0.34	57,900	58,400	57,500	97,170	5,645,577,000
08/04/2024	57,900	-0.10 ▼	-0.17	58,000	58,000	57,200	101,730	5,890,167,000
05/04/2024	58,600	0.60 ▲	1.02	58,000	58,800	53,500	109,860	6,437,796,000
04/04/2024	58,000	-0.60 ▼	-1.03	58,600	58,600	57,800	205,770	11,934,660,000
03/04/2024	58,600	-1.40 ▼	-2.39	60,000	60,600	58,600	193,690	11,350,234,000
02/04/2024	60,000	1.50 ▲	2.50	58,500	60,000	58,000	208,940	12,536,400,000
01/04/2024	58,500	-0.50 ▼	-0.85	59,000	59,300	58,200	91,900	5,376,150,000
29/03/2024	59,000	0.20 ▲	0.34	58,800	59,900	58,800	206,240	12,168,160,000
28/03/2024	58,800	0.00 ■■	0.00	58,800	59,200	58,500	99,720	5,863,536,000
27/03/2024	58,800	0.30 ▲	0.51	58,500	59,100	58,400	90,380	5,314,344,000
26/03/2024	58,500	0.50 ▲	0.85	58,000	58,600	57,700	141,920	8,302,320,000
25/03/2024	58,000	-1.50 ▼	-2.59	59,500	59,500	57,800	200,800	11,646,400,000
22/03/2024	59,500	0.40 ▲	0.67	59,100	60,300	59,000	202,080	12,023,760,000
21/03/2024	59,100	0.60 ▲	1.02	58,500	59,200	58,100	218,060	12,887,346,000
20/03/2024	58,500	1.00 ▲	1.71	57,500	58,800	56,800	161,610	9,454,185,000
19/03/2024	57,500	-0.40 ▼	-0.70	57,900	57,900	56,800	162,180	9,325,350,000
18/03/2024	57,900	-1.90 ▼	-3.28	59,800	60,300	54,600	613,090	35,497,911,000
15/03/2024	59,800	-0.50 ▼	-0.84	60,300	60,800	59,500	301,470	18,027,906,000
14/03/2024	60,300	0.30 ▲	0.50	60,000	62,500	59,700	334,900	20,194,470,000
13/03/2024	60,000	1.20 ▲	2.00	58,800	60,500	58,800	407,920	24,475,200,000
12/03/2024	58,800	1.20 ▲	2.04	57,600	59,700	57,600	303,080	17,821,104,000
11/03/2024	57,600	-0.20 ▼	-0.35	57,800	59,100	57,100	295,730	17,034,048,000
08/03/2024	57,800	0.40 ▲	0.69	57,400	58,700	56,800	325,660	18,823,148,000
07/03/2024	57,400	0.10 ▲	0.17	57,300	57,700	56,800	185,110	10,625,314,000
06/03/2024	57,300	-0.80 ▼	-1.40	58,100	58,200	56,700	276,400	15,837,720,000
05/03/2024	58,100	-0.30 ▼	-0.52	58,400	58,700	57,800	164,380	9,550,478,000
04/03/2024	58,400	-0.50 ▼	-0.86	58,900	59,500	58,200	188,450	11,005,480,000
01/03/2024	58,900	0.00 ■■	0.00	58,900	59,100	58,200	166,350	9,798,015,000
29/02/2024	58,900	0.20 ▲	0.34	58,700	58,900	57,500	260,880	15,365,832,000
28/02/2024	58,700	-0.20 ▼	-0.34	58,900	59,100	57,900	176,470	10,358,789,000
27/02/2024	58,900	1.70 ▲	2.89	57,200	59,000	57,200	289,760	17,066,864,000
26/02/2024	57,200	0.70 ▲	1.22	56,500	57,400	56,200	210,740	12,054,328,000
23/02/2024	56,500	-1.30 ▼	-2.30	57,800	58,000	56,000	355,480	20,084,620,000
22/02/2024	57,800	1.20 ▲	2.08	56,600	58,300	56,500	329,230	19,029,494,000
21/02/2024	56,600	0.80 ▲	1.41	55,800	56,600	55,800	210,370	11,906,942,000
20/02/2024	55,800	0.00 ■■	0.00	55,800	56,300	55,200	1,488,400	83,052,720,000
19/02/2024	55,800	-0.50 ▼	-0.90	56,300	56,400	55,300	2,264,100	126,336,780,000
16/02/2024	56,300	0.20 ▲	0.36	56,100	57,600	56,000	1,937,600	109,086,880,000
15/02/2024	56,100	0.10 ▲	0.18	56,000	56,800	55,700	2,518,700	141,299,070,000
07/02/2024	56,000	-0.30 ▼	-0.54	56,300	56,500	55,800	1,071,800	60,020,800,000
06/02/2024	56,300	0.90 ▲	1.60	55,400	56,800	55,000	1,965,900	110,680,170,000
05/02/2024	55,400	0.30 ▲	0.54	55,100	55,900	54,600	1,957,100	108,423,340,000
02/02/2024	55,100	-0.90 ▼	-1.63	56,000	56,000	54,600	1,943,100	107,064,810,000
01/02/2024	56,000	3.00 ▲	5.36	53,000	56,500	52,900	5,445,400	304,942,400,000
31/01/2024	53,000	-0.70 ▼	-1.32	53,700	54,600	52,800	1,850,300	98,065,900,000
30/01/2024	53,700	2.40 ▲	4.47	51,300	54,400	51,200	4,875,200	261,798,240,000
29/01/2024	51,300	0.10 ▲	0.19	51,200	51,700	51,200	1,591,500	81,643,950,000
26/01/2024	51,200	0.40 ▲	0.78	50,800	51,500	50,800	584,600	29,931,520,000
25/01/2024	50,800	0.30 ▲	0.59	50,500	51,200	50,300	824,400	41,879,520,000
24/01/2024	50,500	-0.40 ▼	-0.79	50,900	50,900	50,400	1,160,600	58,610,300,000
23/01/2024	50,900	-0.10 ▼	-0.20	51,000	51,200	50,600	812,100	41,335,890,000
22/01/2024	51,000	-0.20 ▼	-0.39	51,200	51,500	50,300	1,331,400	67,901,400,000
19/01/2024	51,200	0.10 ▲	0.20	51,100	52,100	51,100	1,540,700	78,883,840,000
18/01/2024	51,100	0.40 ▲	0.78	50,700	51,400	50,600	1,299,700	66,414,670,000
17/01/2024	50,700	-0.10 ▼	-0.20	50,800	51,200	50,700	1,058,200	53,650,740,000
16/01/2024	50,800	0.50 ▲	0.98	50,300	51,500	50,000	815,800	41,442,640,000
15/01/2024	50,300	-0.70 ▼	-1.39	51,000	51,900	50,300	1,594,200	80,188,260,000
12/01/2024	52,500	-1.10 ▼	-2.10	53,600	53,600	52,000	3,860,000	202,650,000,000
11/01/2024	53,600	0.60 ▲	1.12	53,000	53,600	52,800	2,548,600	136,604,960,000
10/01/2024	53,000	-0.10 ▼	-0.19	53,100	53,500	52,600	2,538,200	134,524,600,000
09/01/2024	53,100	1.20 ▲	2.26	51,900	53,400	51,600	3,993,400	212,049,540,000
08/01/2024	51,900	0.10 ▲	0.19	51,800	52,200	51,700	1,628,700	84,529,530,000
05/01/2024	51,800	-0.40 ▼	-0.77	52,200	52,500	51,800	1,645,200	85,221,360,000
04/01/2024	52,200	0.00 ■■	0.00	52,200	52,700	51,900	2,654,000	138,538,800,000
03/01/2024	52,200	1.00 ▲	1.92	51,200	52,200	51,200	2,026,100	105,762,420,000
02/01/2024	51,200	-0.90 ▼	-1.76	52,100	52,500	51,000	2,577,100	131,947,520,000
29/12/2023	52,100	-0.10 ▼	-0.19	52,200	52,300	51,800	1,528,000	79,608,800,000
28/12/2023	52,200	0.10 ▲	0.19	52,100	52,300	51,500	2,268,800	118,431,360,000
27/12/2023	52,100	0.00 ■■	0.00	52,100	52,500	51,800	1,640,100	85,449,210,000
26/12/2023	52,100	0.60 ▲	1.15	51,500	52,700	51,300	3,064,900	159,681,290,000
25/12/2023	51,500	0.40 ▲	0.78	51,100	51,600	51,000	2,102,700	108,289,050,000
22/12/2023	51,100	0.30 ▲	0.59	50,800	51,800	50,800	2,984,900	152,528,390,000
21/12/2023	50,800	0.00 ■■	0.00	50,800	50,800	50,300	1,373,900	69,794,120,000
20/12/2023	50,800	0.30 ▲	0.59	50,500	51,100	50,200	1,344,700	68,310,760,000
19/12/2023	50,500	0.50 ▲	0.99	50,000	50,500	49,500	1,498,900	75,694,450,000
18/12/2023	50,000	-0.50 ▼	-1.00	50,500	50,800	49,500	2,193,200	109,660,000,000
15/12/2023	50,500	-0.70 ▼	-1.39	51,200	51,400	50,500	2,602,800	131,441,400,000
14/12/2023	51,200	0.40 ▲	0.78	50,800	51,800	50,800	3,649,600	186,859,520,000
13/12/2023	50,800	-0.70 ▼	-1.38	51,500	51,800	50,400	3,480,900	176,829,720,000
12/12/2023	51,500	0.80 ▲	1.55	50,700	51,900	50,700	4,573,600	235,540,400,000
11/12/2023	50,700	0.80 ▲	1.58	49,900	50,900	49,900	1,939,100	98,312,370,000
08/12/2023	49,900	0.00 ■■	0.00	49,900	51,100	49,500	1,505,400	75,119,460,000
07/12/2023	49,900	-1.20 ▼	-2.40	51,100	51,400	49,200	4,432,000	221,156,800,000
06/12/2023	51,100	0.40 ▲	0.78	50,700	51,800	50,700	3,591,500	183,525,650,000
05/12/2023	50,700	0.60 ▲	1.18	50,100	50,900	50,200	3,443,400	174,580,380,000
04/12/2023	50,100	1.10 ▲	2.20	49,000	50,900	49,400	3,976,600	199,227,660,000
01/12/2023	49,000	0.30 ▲	0.61	48,700	49,800	48,700	1,109,300	54,355,700,000
30/11/2023	49,000	0.30 ▲	0.61	48,700	50,400	48,900	3,598,800	176,341,200,000
29/11/2023	48,700	0.20 ▲	0.41	48,500	49,000	48,300	1,324,600	64,508,020,000
28/11/2023	48,500	0.50 ▲	1.03	48,000	48,800	47,100	1,507,200	73,099,200,000
27/11/2023	48,000	-0.90 ▼	-1.88	48,900	49,300	47,900	1,112,100	53,380,800,000
24/11/2023	48,900	1.10 ▲	2.25	47,800	48,900	43,100	2,514,200	122,944,380,000
23/11/2023	47,800	-2.70 ▼	-5.65	50,500	51,400	47,800	3,276,700	156,626,260,000
22/11/2023	50,500	0.00 ■■	0.00	50,500	50,600	49,600	2,913,200	147,116,600,000
21/11/2023	50,500	0.10 ▲	0.20	50,400	51,200	50,200	1,715,700	86,642,850,000
20/11/2023	50,400	1.00 ▲	1.98	49,400	51,000	47,400	4,852,400	244,560,960,000
17/11/2023	49,400	-0.40 ▼	-0.81	49,800	51,300	49,000	4,939,500	244,011,300,000
16/11/2023	49,800	0.80 ▲	1.61	49,000	49,800	48,500	1,911,800	95,207,640,000
15/11/2023	49,000	0.00 ■■	0.00	49,000	50,800	48,600	2,419,000	118,531,000,000
14/11/2023	49,000	0.50 ▲	1.02	48,500	49,300	48,200	1,743,700	85,441,300,000
13/11/2023	48,500	0.00 ■■	0.00	48,500	49,100	47,800	1,766,900	85,694,650,000
10/11/2023	48,500	-0.40 ▼	-0.82	48,900	49,400	48,200	2,903,100	140,800,350,000
09/11/2023	48,900	0.70 ▲	1.43	48,200	49,600	47,700	4,062,000	198,631,800,000
08/11/2023	48,200	3.20 ▲	6.64	45,000	48,300	44,900	3,367,600	162,318,320,000
07/11/2023	45,000	-0.40 ▼	-0.89	45,400	46,500	44,800	2,365,700	106,456,500,000
06/11/2023	45,400	0.50 ▲	1.10	44,900	45,600	44,900	1,477,800	67,092,120,000
03/11/2023	44,900	-0.50 ▼	-1.11	45,400	46,300	44,700	2,263,400	101,626,660,000
02/11/2023	45,400	2.40 ▲	5.29	43,000	45,700	39,000	4,729,600	214,723,840,000
01/11/2023	43,000	0.50 ▲	1.16	42,500	43,300	41,100	1,413,000	60,759,000,000
31/10/2023	42,500	-1.30 ▼	-3.06	43,800	44,400	40,200	4,887,500	207,718,750,000
30/10/2023	43,800	-3.30 ▼	-7.53	47,100	47,500	43,600	4,439,000	194,428,200,000
27/10/2023	47,100	0.10 ▲	0.21	47,000	47,800	45,900	3,781,800	178,122,780,000
26/10/2023	47,000	-3.00 ▼	-6.38	50,000	50,000	45,600	8,955,600	420,913,200,000
25/10/2023	50,000	-0.80 ▼	-1.60	50,800	51,500	49,800	3,854,800	192,740,000,000
24/10/2023	50,800	50.80 ▲	100.00	0	50,800	48,700	4,199,500	213,334,600,000
23/10/2023	48,800	-0.80 ▼	-1.64	49,600	49,800	48,300	2,617,200	127,719,360,000
20/10/2023	49,600	1.10 ▲	2.22	48,500	49,800	47,600	3,947,400	195,791,040,000
19/10/2023	48,500	-2.50 ▼	-5.15	51,000	51,100	48,500	3,878,900	188,126,650,000
18/10/2023	51,000	1.00 ▲	1.96	50,000	51,000	47,800	7,328,200	373,738,200,000
17/10/2023	50,000	-1.10 ▼	-2.20	51,100	52,600	50,000	7,070,200	353,510,000,000
16/10/2023	51,100	-1.40 ▼	-2.74	52,500	53,200	50,900	4,352,300	222,402,530,000
13/10/2023	52,500	1.50 ▲	2.86	51,000	52,500	50,300	5,605,400	294,283,500,000
12/10/2023	51,000	2.20 ▲	4.31	48,800	51,400	49,000	8,282,600	422,412,600,000
11/10/2023	48,800	0.70 ▲	1.43	48,100	49,000	48,100	3,450,800	168,399,040,000
10/10/2023	48,100	0.60 ▲	1.25	47,500	48,900	47,800	4,179,500	201,033,950,000
09/10/2023	47,500	0.50 ▲	1.05	47,000	47,900	47,000	3,230,900	153,467,750,000
06/10/2023	47,000	1.00 ▲	2.13	46,000	47,100	45,200	2,251,000	105,797,000,000
05/10/2023	46,000	0.80 ▲	1.74	45,200	47,400	45,200	3,644,500	167,647,000,000
04/10/2023	45,200	0.30 ▲	0.66	44,900	45,800	43,900	2,169,000	98,038,800,000
03/10/2023	44,900	-1.80 ▼	-4.01	46,700	46,700	44,700	3,663,300	164,482,170,000
02/10/2023	46,700	0.40 ▲	0.86	46,300	47,100	46,200	1,570,900	73,361,030,000
29/09/2023	46,300	-0.40 ▼	-0.86	46,700	47,400	46,300	2,154,600	99,757,980,000
28/09/2023	46,700	0.70 ▲	1.50	46,000	46,900	46,000	2,756,600	128,733,220,000
27/09/2023	48,000	1.90 ▲	3.96	46,100	48,000	45,900	3,357,400	161,155,200,000
26/09/2023	46,100	-0.40 ▼	-0.87	46,500	47,900	45,900	3,223,400	148,598,740,000
21/09/2023	50,400	0.90 ▲	1.79	49,500	51,400	49,400	5,800,000	292,320,000,000
20/09/2023	49,500	0.80 ▲	1.62	48,700	49,700	48,700	3,693,300	182,818,350,000
19/09/2023	48,500	0.40 ▲	0.82	48,100	48,800	48,400	355,500	17,241,750,000
18/09/2023	48,100	0.30 ▲	0.62	47,800	48,700	47,500	2,073,800	99,749,780,000
15/09/2023	47,800	0.60 ▲	1.26	47,200	48,000	46,900	3,018,200	144,269,960,000
14/09/2023	47,200	-1.00 ▼	-2.12	48,200	48,600	47,000	3,807,400	179,709,280,000
13/09/2023	48,200	-0.60 ▼	-1.24	48,800	49,400	48,100	3,169,600	152,774,720,000
12/09/2023	48,800	0.70 ▲	1.43	48,100	49,000	47,700	2,117,100	103,314,480,000
11/09/2023	48,100	-1.70 ▼	-3.53	49,800	51,000	48,000	4,799,500	230,855,950,000
08/09/2023	49,800	0.90 ▲	1.81	48,900	50,500	48,600	3,931,500	195,788,700,000
07/09/2023	48,900	0.30 ▲	0.61	48,600	49,600	48,400	3,207,900	156,866,310,000
06/09/2023	48,600	0.90 ▲	1.85	47,700	48,900	47,200	3,036,900	147,593,340,000
31/08/2023	47,500	0.10 ▲	0.21	47,400	48,300	47,400	3,228,900	153,372,750,000
30/08/2023	47,400	0.20 ▲	0.42	47,200	47,700	47,000	1,752,900	83,087,460,000
29/08/2023	47,200	1.20 ▲	2.54	46,000	47,200	46,100	2,878,800	135,879,360,000
28/08/2023	46,000	0.40 ▲	0.87	45,600	46,300	45,700	1,663,600	76,525,600,000
25/08/2023	45,600	0.10 ▲	0.22	45,500	46,100	45,300	2,102,800	95,887,680,000
24/08/2023	45,500	0.60 ▲	1.32	44,900	45,700	44,700	1,704,000	77,532,000,000
23/08/2023	44,900	-0.50 ▼	-1.11	45,400	46,000	44,700	1,836,100	82,440,890,000
22/08/2023	45,400	1.80 ▲	3.96	43,600	45,400	42,900	3,810,200	172,983,080,000
21/08/2023	43,600	0.40 ▲	0.92	43,200	44,200	41,800	3,021,900	131,754,840,000
18/08/2023	45,900	45.90 ▲	100.00	0	47,800	45,500	5,403,300	248,011,470,000
17/08/2023	47,800	-0.60 ▼	-1.26	48,400	48,800	47,800	3,521,000	168,303,800,000
16/08/2023	49,300	49.30 ▲	100.00	0	49,500	48,900	310,500	15,307,650,000
15/08/2023	49,300	0.40 ▲	0.81	48,900	50,700	48,900	3,900,400	192,289,720,000
14/08/2023	48,900	1.40 ▲	2.86	47,500	48,900	47,500	5,354,700	261,844,830,000
11/08/2023	47,500	-0.40 ▼	-0.84	47,900	48,300	47,200	2,915,200	138,472,000,000
10/08/2023	47,900	0.10 ▲	0.21	47,800	48,600	47,600	3,489,200	167,132,680,000
09/08/2023	47,800	-0.10 ▼	-0.21	47,900	48,700	47,500	2,212,500	105,757,500,000
08/08/2023	47,900	-0.40 ▼	-0.84	48,300	48,800	47,800	2,859,400	136,965,260,000
07/08/2023	48,300	0.50 ▲	1.04	47,800	48,800	48,000	2,964,000	143,161,200,000
04/08/2023	47,800	0.30 ▲	0.63	47,500	48,800	47,100	3,706,700	177,180,260,000
03/08/2023	47,500	-0.90 ▼	-1.89	48,400	48,900	47,100	4,239,800	201,390,500,000
02/08/2023	48,400	0.60 ▲	1.24	47,800	49,300	47,800	3,944,200	190,899,280,000
01/08/2023	47,800	2.60 ▲	5.44	45,200	49,700	45,100	10,847,300	518,500,940,000
31/07/2023	45,200	-0.10 ▼	-0.22	45,300	46,200	45,100	2,726,000	123,215,200,000
28/07/2023	45,300	0.30 ▲	0.66	45,000	46,200	45,000	2,759,000	124,982,700,000
27/07/2023	45,000	45.00 ▲	100.00	0	45,700	44,700	2,878,200	129,519,000,000
26/07/2023	45,200	0.20 ▲	0.44	45,000	45,900	45,100	2,477,200	111,969,440,000
25/07/2023	45,000	-0.70 ▼	-1.56	45,700	46,100	43,000	3,479,800	156,591,000,000
24/07/2023	45,700	0.30 ▲	0.66	45,400	46,700	45,500	3,078,200	140,673,740,000
21/07/2023	45,400	0.50 ▲	1.10	44,900	45,700	44,900	3,101,500	140,808,100,000
20/07/2023	44,900	0.10 ▲	0.22	44,800	45,400	44,600	2,111,100	94,788,390,000
19/07/2023	44,800	0.80 ▲	1.79	44,000	46,200	44,200	7,885,700	353,279,360,000
18/07/2023	44,000	0.00 ■■	0.00	44,000	44,700	43,900	2,281,800	100,399,200,000
17/07/2023	44,000	-0.20 ▼	-0.45	44,200	44,800	43,900	2,798,600	123,138,400,000
14/07/2023	44,200	-0.10 ▼	-0.23	44,300	44,700	43,600	2,679,300	118,425,060,000
13/07/2023	44,300	0.50 ▲	1.13	43,800	45,200	43,900	3,345,100	148,187,930,000
12/07/2023	43,800	-0.50 ▼	-1.14	44,300	44,500	43,600	2,610,500	114,339,900,000
11/07/2023	44,300	0.90 ▲	2.03	43,400	44,900	43,500	5,672,900	251,309,470,000
10/07/2023	43,400	0.70 ▲	1.61	42,700	44,000	42,700	2,861,800	124,202,120,000
07/07/2023	42,700	0.30 ▲	0.70	42,400	43,000	42,000	2,401,300	102,535,510,000
06/07/2023	42,400	-0.40 ▼	-0.94	42,800	43,200	42,000	2,739,000	116,133,600,000
05/07/2023	42,800	-0.50 ▼	-1.17	43,300	43,700	42,800	1,898,300	81,247,240,000
04/07/2023	43,300	0.90 ▲	2.08	42,400	43,300	42,400	1,632,300	70,678,590,000
03/07/2023	42,400	0.00 ■■	0.00	42,400	43,400	42,400	1,294,500	54,886,800,000
30/06/2023	42,400	0.00 ■■	0.00	42,400	42,800	40,500	1,205,600	51,117,440,000
29/06/2023	42,400	-1.00 ▼	-2.36	43,400	43,800	42,400	2,523,300	106,987,920,000
28/06/2023	43,400	-0.50 ▼	-1.15	43,900	44,100	43,200	1,810,700	78,584,380,000
27/06/2023	43,900	-0.20 ▼	-0.46	44,100	44,400	43,800	2,772,700	121,721,530,000
26/06/2023	44,100	0.90 ▲	2.04	43,200	44,600	41,600	5,271,500	232,473,150,000
23/06/2023	43,200	-0.60 ▼	-1.39	43,800	44,300	43,000	2,933,100	126,709,920,000
22/06/2023	43,800	0.40 ▲	0.91	43,400	44,400	43,300	3,646,000	159,694,800,000
21/06/2023	43,400	43.40 ▲	100.00	0	44,100	42,800	4,104,400	178,130,960,000
20/06/2023	43,000	0.50 ▲	1.16	42,500	43,100	42,500	2,544,100	109,396,300,000
19/06/2023	42,500	0.30 ▲	0.71	42,200	42,800	42,000	2,841,600	120,768,000,000
16/06/2023	42,200	-0.80 ▼	-1.90	43,000	43,800	42,200	3,897,700	164,482,940,000
15/06/2023	43,000	0.40 ▲	0.93	42,600	43,200	42,400	2,779,600	119,522,800,000
14/06/2023	42,600	-1.10 ▼	-2.58	43,700	44,000	42,600	3,207,500	136,639,500,000
13/06/2023	43,700	-0.50 ▼	-1.14	44,200	44,600	43,600	3,753,600	164,032,320,000
12/06/2023	44,200	2.20 ▲	4.98	42,000	44,500	41,900	6,096,400	269,460,880,000
09/06/2023	42,000	-0.10 ▼	-0.24	42,100	42,700	39,600	3,082,600	129,469,200,000
08/06/2023	42,100	0.10 ▲	0.24	42,000	43,700	41,900	6,227,100	262,160,910,000
07/06/2023	42,000	0.70 ▲	1.67	41,300	42,400	41,300	2,882,800	121,077,600,000
06/06/2023	41,300	0.00 ■■	0.00	41,300	41,700	40,900	3,215,300	132,791,890,000
05/06/2023	41,300	-0.70 ▼	-1.69	42,000	42,500	41,300	3,088,300	127,546,790,000
02/06/2023	42,000	0.00 ■■	0.00	42,000	42,800	41,900	3,061,400	128,578,800,000
01/06/2023	42,000	0.10 ▲	0.24	41,900	42,300	41,400	2,686,300	112,824,600,000
31/05/2023	41,900	0.10 ▲	0.24	41,800	42,600	41,500	3,204,900	134,285,310,000
30/05/2023	41,800	-0.10 ▼	-0.24	41,900	42,100	41,100	3,269,300	136,656,740,000
29/05/2023	41,900	0.60 ▲	1.43	41,300	42,400	41,300	3,486,500	146,084,350,000
26/05/2023	41,300	0.00 ■■	0.00	41,300	41,800	40,900	2,715,500	112,150,150,000
25/05/2023	41,300	1.80 ▲	4.36	39,500	41,600	39,400	7,800,200	322,148,260,000
24/05/2023	39,500	39.50 ▲	100.00	0	40,300	39,300	2,788,700	110,153,650,000
23/05/2023	39,300	0.00 ■■	0.00	39,300	39,900	39,000	1,824,200	71,691,060,000
22/05/2023	39,300	0.50 ▲	1.27	38,800	39,400	38,800	1,281,300	50,355,090,000
19/05/2023	38,800	0.30 ▲	0.77	38,500	39,200	38,500	1,703,800	66,107,440,000
18/05/2023	38,500	0.00 ■■	0.00	38,500	38,800	38,100	1,365,400	52,567,900,000
17/05/2023	38,500	-0.40 ▼	-1.04	38,900	39,300	38,400	2,213,500	85,219,750,000
16/05/2023	38,900	-0.20 ▼	-0.51	39,100	39,500	38,800	1,901,300	73,960,570,000
15/05/2023	39,100	-0.80 ▼	-2.05	39,900	40,500	39,000	2,337,700	91,404,070,000
12/05/2023	40,000	40.00 ▲	100.00	0	40,500	39,400	2,281,000	91,240,000,000
11/05/2023	39,600	-0.40 ▼	-1.01	40,000	40,300	39,600	2,274,100	90,054,360,000
10/05/2023	40,000	0.20 ▲	0.50	39,800	40,100	38,300	1,598,300	63,932,000,000
09/05/2023	39,800	1.10 ▲	2.76	38,700	40,400	38,800	3,718,300	147,988,340,000
08/05/2023	38,700	0.10 ▲	0.26	38,600	39,200	38,500	1,376,100	53,255,070,000
05/05/2023	38,600	-0.50 ▼	-1.30	39,100	39,400	35,200	1,278,900	49,365,540,000
04/05/2023	39,100	0.50 ▲	1.28	38,600	39,400	38,500	2,308,900	90,277,990,000
28/04/2023	38,600	0.50 ▲	1.30	38,100	38,900	37,800	1,274,200	49,184,120,000
27/04/2023	38,100	0.40 ▲	1.05	37,700	38,700	37,800	1,128,500	42,995,850,000
26/04/2023	37,700	-0.20 ▼	-0.53	37,900	38,100	37,100	1,492,000	56,248,400,000
25/04/2023	37,900	-0.30 ▼	-0.79	38,200	38,600	37,800	1,398,500	53,003,150,000
24/04/2023	38,200	-0.20 ▼	-0.52	38,400	38,500	38,000	801,300	30,609,660,000
21/04/2023	38,400	-0.10 ▼	-0.26	38,500	39,200	38,200	1,822,500	69,984,000,000
20/04/2023	38,500	0.20 ▲	0.52	38,300	38,600	38,000	723,900	27,870,150,000
19/04/2023	38,300	-0.50 ▼	-1.31	38,800	39,000	38,300	1,554,300	59,529,690,000
18/04/2023	38,800	0.40 ▲	1.03	38,400	38,900	38,400	1,238,700	48,061,560,000
17/04/2023	38,400	0.40 ▲	1.04	38,000	38,700	38,000	1,354,900	52,028,160,000
14/04/2023	38,000	-0.80 ▼	-2.11	38,800	39,500	38,000	2,310,600	87,802,800,000
13/04/2023	38,800	-0.50 ▼	-1.29	39,300	39,700	38,800	1,491,100	57,854,680,000
12/04/2023	39,300	0.20 ▲	0.51	39,100	40,400	39,100	2,455,700	96,509,010,000
11/04/2023	39,100	0.10 ▲	0.26	39,000	39,900	38,600	2,052,700	80,260,570,000
10/04/2023	41,000	0.40 ▲	0.98	40,600	41,400	40,600	3,496,100	143,340,100,000
07/04/2023	40,600	0.00 ■■	0.00	40,600	41,200	40,400	3,202,200	130,009,320,000
06/04/2023	40,600	-1.30 ▼	-3.20	41,900	42,400	40,600	3,842,700	156,013,620,000
05/04/2023	41,900	0.50 ▲	1.19	41,400	42,400	41,200	2,977,800	124,769,820,000
04/04/2023	41,400	-0.30 ▼	-0.72	41,700	42,000	41,300	2,558,300	105,913,620,000
03/04/2023	41,700	0.70 ▲	1.68	41,000	42,200	41,200	3,967,300	165,436,410,000
31/03/2023	41,000	1.10 ▲	2.68	39,900	41,400	39,500	4,532,900	185,848,900,000
30/03/2023	39,900	0.30 ▲	0.75	39,600	40,300	39,700	3,193,100	127,404,690,000
29/03/2023	39,600	0.30 ▲	0.76	39,300	39,600	39,000	1,485,600	58,829,760,000
28/03/2023	39,300	-0.10 ▼	-0.25	39,400	40,400	39,300	2,561,400	100,663,020,000
27/03/2023	39,400	0.30 ▲	0.76	39,100	39,600	39,000	1,130,800	44,553,520,000
24/03/2023	39,100	0.80 ▲	2.05	38,300	39,700	38,400	3,142,100	122,856,110,000
23/03/2023	38,300	0.00 ■■	0.00	38,300	38,400	37,900	1,022,200	39,150,260,000
22/03/2023	38,300	0.10 ▲	0.26	38,200	38,800	38,300	1,756,000	67,254,800,000
21/03/2023	38,200	0.20 ▲	0.52	38,000	38,500	37,700	1,395,600	53,311,920,000
20/03/2023	38,000	-0.70 ▼	-1.84	38,700	38,900	38,000	1,837,300	69,817,400,000
17/03/2023	38,700	0.30 ▲	0.78	38,400	39,100	37,900	3,602,000	139,397,400,000
16/03/2023	38,400	-0.80 ▼	-2.08	39,200	39,000	38,100	2,313,900	88,853,760,000
15/03/2023	39,200	1.10 ▲	2.81	38,100	39,500	38,500	3,092,500	121,226,000,000
14/03/2023	38,100	-1.00 ▼	-2.62	39,100	39,300	37,800	4,012,800	152,887,680,000
13/03/2023	39,100	-0.70 ▼	-1.79	39,800	39,800	39,000	2,725,900	106,582,690,000
10/03/2023	39,800	-0.90 ▼	-2.26	40,700	40,700	39,700	2,510,200	99,905,960,000
09/03/2023	40,700	1.20 ▲	2.95	39,500	41,000	39,500	4,094,400	166,642,080,000
08/03/2023	39,500	0.50 ▲	1.27	39,000	39,500	38,600	1,610,300	63,606,850,000
07/03/2023	39,000	0.40 ▲	1.03	38,600	39,300	34,800	1,526,200	59,521,800,000
06/03/2023	38,600	0.10 ▲	0.26	38,500	40,000	38,500	1,578,700	60,937,820,000
03/03/2023	38,500	-0.40 ▼	-1.04	38,900	39,500	38,500	1,847,200	71,117,200,000
02/03/2023	38,900	-0.90 ▼	-2.31	39,800	40,100	38,900	1,479,800	57,564,220,000
01/03/2023	39,800	1.40 ▲	3.52	38,400	39,800	37,900	2,595,600	103,304,880,000
28/02/2023	38,400	0.10 ▲	0.26	38,300	39,200	34,500	1,909,200	73,313,280,000
27/02/2023	38,300	-1.40 ▼	-3.66	39,700	39,800	38,100	2,666,900	102,142,270,000
24/02/2023	39,700	-0.40 ▼	-1.01	40,100	40,500	39,600	2,102,800	83,481,160,000
23/02/2023	40,100	0.60 ▲	1.50	39,500	40,100	38,200	5,834,100	233,947,410,000
22/02/2023	39,500	-2.60 ▼	-6.58	42,100	42,000	39,500	6,467,000	255,446,500,000
21/02/2023	42,100	-0.40 ▼	-0.95	42,500	43,000	42,100	3,603,800	151,719,980,000
20/02/2023	42,500	1.70 ▲	4.00	40,800	42,500	40,700	5,505,100	233,966,750,000
17/02/2023	40,800	-1.00 ▼	-2.45	41,800	41,800	40,800	4,501,800	183,673,440,000
16/02/2023	41,800	0.60 ▲	1.44	41,200	42,400	41,100	3,679,200	153,790,560,000
15/02/2023	41,200	2.60 ▲	6.31	38,600	41,400	38,300	6,454,100	265,908,920,000
14/02/2023	38,600	1.00 ▲	2.59	37,600	39,000	37,700	2,025,100	78,168,860,000
13/02/2023	37,600	-0.70 ▼	-1.86	38,300	38,500	36,900	2,552,200	95,962,720,000
10/02/2023	38,300	0.70 ▲	1.83	37,600	38,800	37,400	2,386,200	91,391,460,000
09/02/2023	37,600	0.20 ▲	0.53	37,400	38,400	37,100	1,662,300	62,502,480,000
08/02/2023	37,400	0.20 ▲	0.53	37,200	38,400	36,500	2,567,300	96,017,020,000
07/02/2023	37,200	-2.30 ▼	-6.18	39,500	39,800	37,000	5,651,500	210,235,800,000
06/02/2023	39,500	-0.50 ▼	-1.27	40,000	40,200	39,200	2,126,600	84,000,700,000
03/02/2023	40,000	0.10 ▲	0.25	39,900	40,500	39,600	2,309,300	92,372,000,000
02/02/2023	39,900	0.80 ▲	2.01	39,100	39,900	38,500	2,861,700	114,181,830,000
01/02/2023	39,100	-1.30 ▼	-3.32	40,400	41,900	38,900	4,943,000	193,271,300,000
31/01/2023	40,400	1.20 ▲	2.97	39,200	40,400	38,900	3,367,300	136,038,920,000
30/01/2023	39,200	-1.10 ▼	-2.81	40,300	41,200	39,200	3,732,100	146,298,320,000
27/01/2023	40,300	0.30 ▲	0.74	40,000	41,400	39,900	2,446,500	98,593,950,000
19/01/2023	40,000	0.50 ▲	1.25	39,500	40,200	39,000	2,350,600	94,024,000,000
18/01/2023	39,500	0.10 ▲	0.25	39,400	39,900	39,100	2,247,300	88,768,350,000
17/01/2023	39,400	1.70 ▲	4.31	37,700	39,400	36,000	3,664,900	144,397,060,000
16/01/2023	37,700	0.50 ▲	1.33	37,200	38,200	36,600	2,362,000	89,047,400,000
13/01/2023	37,200	-0.40 ▼	-1.08	37,600	38,400	36,500	2,971,100	110,524,920,000
12/01/2023	37,600	1.20 ▲	3.19	36,400	37,800	36,600	3,778,500	142,071,600,000
11/01/2023	36,400	1.20 ▲	3.30	35,200	36,800	32,500	2,448,800	89,136,320,000
10/01/2023	35,200	0.60 ▲	1.70	34,600	35,400	31,800	1,573,800	55,397,760,000
09/01/2023	34,600	0.10 ▲	0.29	34,500	35,200	33,000	1,137,600	39,360,960,000
06/01/2023	34,500	-1.20 ▼	-3.48	35,700	36,100	32,200	2,239,500	77,262,750,000
05/01/2023	35,700	-0.10 ▼	-0.28	35,800	36,700	34,000	2,103,500	75,094,950,000
04/01/2023	35,800	1.50 ▲	4.19	34,300	36,300	32,300	3,359,200	120,259,360,000
03/01/2023	34,300	2.60 ▲	7.58	31,700	34,300	31,700	2,435,300	83,530,790,000
30/12/2022	31,700	0.00 ■■	0.00	31,700	32,500	31,500	1,460,400	46,294,680,000
29/12/2022	31,700	-0.90 ▼	-2.84	32,600	33,300	31,700	1,160,300	36,781,510,000
28/12/2022	32,600	0.60 ▲	1.84	32,000	33,300	31,800	1,610,800	52,512,080,000
27/12/2022	32,000	0.80 ▲	2.50	31,200	32,100	30,200	2,860,700	91,542,400,000
26/12/2022	31,200	-3.10 ▼	-9.94	34,300	34,800	31,200	2,630,300	82,065,360,000
23/12/2022	34,300	0.00 ■■	0.00	34,300	35,200	34,000	1,372,000	47,059,600,000
22/12/2022	34,300	0.30 ▲	0.87	34,000	34,800	30,900	1,890,000	64,827,000,000
21/12/2022	34,000	-0.50 ▼	-1.47	34,500	35,500	33,100	2,654,600	90,256,400,000
20/12/2022	34,500	-1.30 ▼	-3.77	35,800	35,900	32,700	4,485,600	154,753,200,000
19/12/2022	35,800	-1.70 ▼	-4.75	37,500	38,200	35,800	3,867,100	138,442,180,000
15/12/2022	36,800	0.00 ■■	0.00	36,800	37,200	36,100	3,358,900	123,607,520,000
14/12/2022	36,800	-0.70 ▼	-1.90	37,500	38,600	33,800	3,983,800	146,603,840,000
13/12/2022	37,500	1.20 ▲	3.20	36,300	37,500	35,500	4,556,300	170,861,250,000
12/12/2022	36,300	-0.80 ▼	-2.20	37,100	38,900	36,300	6,067,200	220,239,360,000
09/12/2022	37,100	1.60 ▲	4.31	35,500	37,500	34,600	5,886,600	218,392,860,000
08/12/2022	35,500	1.20 ▲	3.38	34,300	36,400	34,500	3,574,800	126,905,400,000
07/12/2022	34,300	0.50 ▲	1.46	33,800	35,400	32,700	3,877,400	132,994,820,000
06/12/2022	33,800	-3.00 ▼	-8.88	36,800	37,000	33,800	5,672,300	191,723,740,000
05/12/2022	36,800	-0.60 ▼	-1.63	37,400	38,600	36,600	5,553,400	204,365,120,000
02/12/2022	37,400	2.40 ▲	6.42	35,000	37,400	34,100	4,396,200	164,417,880,000
01/12/2022	35,000	-1.00 ▼	-2.86	36,000	37,800	34,600	6,508,100	227,783,500,000
30/11/2022	36,000	1.00 ▲	2.78	35,000	36,900	31,500	4,357,500	156,870,000,000
29/11/2022	35,000	0.50 ▲	1.43	34,500	35,400	33,100	5,950,200	208,257,000,000
28/11/2022	34,500	2.50 ▲	7.25	32,000	34,900	32,000	4,545,700	156,826,650,000
25/11/2022	32,000	2.40 ▲	7.50	29,600	32,000	29,700	3,326,400	106,444,800,000
24/11/2022	29,600	0.60 ▲	2.03	29,000	29,600	27,200	3,928,500	116,283,600,000
23/11/2022	29,000	-1.80 ▼	-6.21	30,800	31,300	28,300	2,920,900	84,706,100,000
22/11/2022	30,800	0.00 ■■	0.00	30,800	33,500	27,800	5,656,900	174,232,520,000
21/11/2022	30,800	0.80 ▲	2.60	30,000	31,600	27,700	3,393,700	104,525,960,000
18/11/2022	30,000	1.20 ▲	4.00	28,800	31,000	26,000	6,815,100	204,453,000,000
17/11/2022	28,600	-0.20 ▼	-0.70	28,800	31,100	26,000	4,739,200	135,541,120,000
16/11/2022	28,800	2.60 ▲	9.03	26,200	28,800	23,600	12,639,500	364,017,600,000
15/11/2022	26,200	-2.90 ▼	-11.07	29,100	27,000	26,200	4,968,800	130,182,560,000
14/11/2022	29,100	-3.20 ▼	-11.00	32,300	30,000	29,100	1,916,000	55,755,600,000
11/11/2022	32,300	-3.50 ▼	-10.84	35,800	34,900	32,300	11,593,300	374,463,590,000
10/11/2022	35,800	-3.90 ▼	-10.89	39,700	39,700	35,800	2,858,000	102,316,400,000
09/11/2022	39,700	0.50 ▲	1.26	39,200	41,200	39,400	1,911,100	75,870,670,000
08/11/2022	39,200	0.70 ▲	1.79	38,500	40,300	36,000	1,987,100	77,894,320,000
07/11/2022	38,500	-1.80 ▼	-4.68	40,300	40,600	38,200	5,194,600	199,992,100,000
04/11/2022	40,300	-3.00 ▼	-7.44	43,300	43,500	40,000	3,959,200	159,555,760,000
03/11/2022	43,300	-0.70 ▼	-1.62	44,000	44,300	43,200	1,406,700	60,910,110,000
02/11/2022	44,000	-1.40 ▼	-3.18	45,400	45,800	44,000	1,823,000	80,212,000,000
01/11/2022	45,400	1.20 ▲	2.64	44,200	46,300	45,000	2,292,300	104,070,420,000
31/10/2022	44,200	0.20 ▲	0.45	44,000	45,400	43,200	2,848,200	125,890,440,000
28/10/2022	44,000	-0.50 ▼	-1.14	44,500	45,400	44,000	1,943,900	85,531,600,000
27/10/2022	44,500	2.20 ▲	4.94	42,300	44,500	38,100	2,882,500	128,271,250,000
26/10/2022	42,300	0.20 ▲	0.47	42,100	43,300	37,900	1,395,600	59,033,880,000
25/10/2022	42,100	0.90 ▲	2.14	41,200	43,500	37,100	3,393,900	142,883,190,000
24/10/2022	41,200	-2.30 ▼	-5.58	43,500	44,500	39,200	4,773,200	196,655,840,000
21/10/2022	43,500	-3.30 ▼	-7.59	46,800	47,300	43,000	5,722,400	248,924,400,000
20/10/2022	46,800	-1.90 ▼	-4.06	48,700	49,100	46,700	3,199,800	149,750,640,000
19/10/2022	48,700	-0.80 ▼	-1.64	49,500	50,300	48,700	2,658,600	129,473,820,000
18/10/2022	49,500	1.00 ▲	2.02	48,500	50,400	48,500	4,109,400	203,415,300,000
17/10/2022	48,500	1.00 ▲	2.06	47,500	48,700	46,500	3,453,900	167,514,150,000
14/10/2022	47,500	1.80 ▲	3.79	45,700	50,000	46,100	4,026,900	191,277,750,000
13/10/2022	45,700	0.70 ▲	1.53	45,000	46,200	44,900	2,635,700	120,451,490,000
12/10/2022	45,000	1.90 ▲	4.22	43,100	46,300	43,000	4,148,700	186,691,500,000
11/10/2022	43,100	-2.70 ▼	-6.26	45,800	46,300	42,400	5,751,100	247,872,410,000
07/10/2022	43,200	-3.10 ▼	-7.18	46,300	46,000	42,600	6,448,600	278,579,520,000
06/10/2022	46,300	-1.70 ▼	-3.67	48,000	48,500	45,000	5,106,400	236,426,320,000
05/10/2022	48,000	2.30 ▲	4.79	45,700	48,600	46,200	2,843,400	136,483,200,000
04/10/2022	45,700	0.70 ▲	1.53	45,000	46,900	44,600	3,327,300	152,057,610,000
03/10/2022	45,000	-4.70 ▼	-10.44	49,700	49,800	44,800	5,753,600	258,912,000,000
30/09/2022	49,700	0.20 ▲	0.40	49,500	50,000	46,500	5,526,000	274,642,200,000
29/09/2022	49,500	0.00 ■■	0.00	49,500	51,200	49,400	3,661,300	181,234,350,000
28/09/2022	49,500	-2.10 ▼	-4.24	51,600	51,800	49,500	3,918,300	193,955,850,000
27/09/2022	51,600	0.10 ▲	0.19	51,500	51,600	49,300	4,838,200	249,651,120,000
26/09/2022	51,500	-1.40 ▼	-2.72	52,900	52,500	47,800	9,622,900	495,579,350,000
23/09/2022	52,900	-0.10 ▼	-0.19	53,000	55,000	52,600	4,453,200	235,574,280,000
22/09/2022	53,000	-0.10 ▼	-0.19	53,100	53,400	51,400	3,668,300	194,419,900,000
21/09/2022	53,100	0.10 ▲	0.19	53,000	53,500	52,000	2,471,600	131,241,960,000
20/09/2022	53,000	1.10 ▲	2.08	51,900	53,600	51,200	4,178,300	221,449,900,000
19/09/2022	51,900	-5.70 ▼	-10.98	57,600	57,800	51,900	8,853,500	459,496,650,000
16/09/2022	57,600	-1.80 ▼	-3.13	59,400	59,600	57,600	4,186,000	241,113,600,000
15/09/2022	59,400	2.00 ▲	3.37	57,400	60,100	57,400	4,950,500	294,059,700,000
14/09/2022	57,400	-0.60 ▼	-1.05	58,000	57,700	55,700	4,533,200	260,205,680,000
13/09/2022	58,000	-0.70 ▼	-1.21	58,700	59,100	57,700	2,119,800	122,948,400,000
12/09/2022	58,700	-0.10 ▼	-0.17	58,800	59,700	58,600	2,191,700	128,652,790,000
09/09/2022	58,800	1.60 ▲	2.72	57,200	58,800	57,000	3,069,900	180,510,120,000
08/09/2022	57,200	0.10 ▲	0.17	57,100	58,100	56,200	2,725,700	155,910,040,000
07/09/2022	57,100	-3.90 ▼	-6.83	61,000	61,300	56,100	8,404,600	479,902,660,000
06/09/2022	61,000	-0.60 ▼	-0.98	61,600	62,500	61,000	3,286,300	200,464,300,000
05/09/2022	61,600	-0.70 ▼	-1.14	62,300	63,300	61,300	3,725,000	229,460,000,000
31/08/2022	62,300	0.30 ▲	0.48	62,000	62,600	59,900	7,205,200	448,883,960,000
30/08/2022	62,000	-2.40 ▼	-3.87	64,400	65,800	62,000	5,256,600	325,909,200,000
29/08/2022	64,400	-1.40 ▼	-2.17	65,800	65,000	60,800	7,455,700	480,147,080,000
26/08/2022	65,800	-0.50 ▼	-0.76	66,300	67,700	64,900	4,862,700	319,965,660,000
25/08/2022	66,300	-1.20 ▼	-1.81	67,500	68,100	66,300	3,234,000	214,414,200,000
24/08/2022	67,500	3.30 ▲	4.89	64,200	67,500	63,400	5,450,200	367,888,500,000
23/08/2022	64,200	0.50 ▲	0.78	63,700	65,400	63,000	4,110,200	263,874,840,000
22/08/2022	63,700	1.20 ▲	1.88	62,500	64,400	61,500	4,384,100	279,267,170,000
19/08/2022	62,500	0.00 ■■	0.00	62,500	64,000	61,300	1,412,400	88,275,000,000
18/08/2022	64,500	-0.50 ▼	-0.78	65,000	65,200	64,100	1,185,500	76,464,750,000
17/08/2022	65,000	0.30 ▲	0.46	64,700	65,700	64,100	2,353,800	152,997,000,000
16/08/2022	64,700	-0.40 ▼	-0.62	65,100	65,500	64,700	1,147,000	74,210,900,000
15/08/2022	65,100	0.10 ▲	0.15	65,000	67,100	64,900	2,055,500	133,813,050,000
12/08/2022	65,000	2.80 ▲	4.31	62,200	65,700	62,200	3,958,300	257,289,500,000
11/08/2022	62,200	-1.20 ▼	-1.93	63,400	64,900	62,000	2,146,100	133,487,420,000
10/08/2022	63,400	1.30 ▲	2.05	62,100	64,200	62,000	2,019,300	128,023,620,000
09/08/2022	62,100	0.10 ▲	0.16	62,000	63,000	61,100	2,245,600	139,451,760,000
08/08/2022	62,000	-2.30 ▼	-3.71	64,300	64,700	62,000	3,160,700	195,963,400,000
05/08/2022	64,300	-0.10 ▼	-0.16	64,400	64,400	63,500	1,425,300	91,646,790,000
04/08/2022	64,400	0.80 ▲	1.24	63,600	64,700	62,800	2,428,500	156,395,400,000
03/08/2022	63,600	2.10 ▲	3.30	61,500	64,700	62,500	3,960,900	251,913,240,000
02/08/2022	61,500	-0.80 ▼	-1.30	62,300	63,300	61,500	2,347,800	144,389,700,000
01/08/2022	62,300	0.60 ▲	0.96	61,700	62,700	61,300	1,902,800	118,544,440,000
29/07/2022	61,700	-0.60 ▼	-0.97	62,300	63,100	61,500	2,187,600	134,974,920,000
28/07/2022	62,300	3.30 ▲	5.30	59,000	64,300	59,500	4,696,700	292,604,410,000
27/07/2022	59,000	0.40 ▲	0.68	58,600	59,700	57,500	1,733,400	102,270,600,000
26/07/2022	58,600	-1.50 ▼	-2.56	60,100	60,900	58,600	1,166,600	68,362,760,000
25/07/2022	60,100	-0.90 ▼	-1.50	61,000	61,200	59,300	1,382,900	83,112,290,000
22/07/2022	61,000	2.30 ▲	3.77	58,700	61,700	58,700	2,671,200	162,943,200,000
21/07/2022	58,700	0.10 ▲	0.17	58,600	60,400	58,200	1,270,300	74,566,610,000
20/07/2022	58,600	-1.10 ▼	-1.88	59,700	60,600	58,600	2,004,500	117,463,700,000
19/07/2022	59,700	1.10 ▲	1.84	58,600	60,700	58,000	2,189,000	130,683,300,000
18/07/2022	58,600	1.90 ▲	3.24	56,700	59,400	56,700	2,454,900	143,857,140,000
15/07/2022	56,700	-1.50 ▼	-2.65	58,200	59,000	56,600	2,075,800	117,697,860,000
14/07/2022	58,200	1.70 ▲	2.92	56,500	58,500	55,600	2,995,400	174,332,280,000
13/07/2022	56,500	-0.30 ▼	-0.53	56,800	58,700	56,000	2,249,600	127,102,400,000
12/07/2022	56,800	2.30 ▲	4.05	54,500	57,300	54,000	3,189,000	181,135,200,000
11/07/2022	54,500	2.60 ▲	4.77	51,900	54,800	51,000	2,734,100	149,008,450,000
08/07/2022	51,900	3.50 ▲	6.74	48,400	52,000	48,400	2,997,500	155,570,250,000
07/07/2022	48,400	-0.30 ▼	-0.62	48,700	49,400	48,000	783,500	37,921,400,000
06/07/2022	48,700	-1.00 ▼	-2.05	49,700	50,200	48,600	832,000	40,518,400,000
05/07/2022	49,700	-0.60 ▼	-1.21	50,300	50,700	49,500	749,400	37,245,180,000
04/07/2022	50,300	0.80 ▲	1.59	49,500	51,200	49,000	860,800	43,298,240,000
01/07/2022	49,500	-0.80 ▼	-1.62	50,300	50,500	48,500	1,185,100	58,662,450,000
30/06/2022	50,300	-1.20 ▼	-2.39	51,500	52,400	49,900	1,191,700	59,942,510,000
29/06/2022	51,500	0.50 ▲	0.97	51,000	51,900	49,500	2,076,400	106,934,600,000
28/06/2022	51,000	2.10 ▲	4.12	48,900	51,500	48,700	1,895,700	96,680,700,000
27/06/2022	48,900	2.50 ▲	5.11	46,400	50,000	48,000	1,607,300	78,596,970,000
24/06/2022	51,000	-0.70 ▼	-1.37	51,700	53,300	51,000	2,344,100	119,549,100,000
23/06/2022	51,700	3.70 ▲	7.16	48,000	52,000	47,600	1,676,400	86,669,880,000
22/06/2022	48,000	1.30 ▲	2.71	46,700	48,300	46,600	1,099,700	52,785,600,000
21/06/2022	46,700	0.20 ▲	0.43	46,500	47,500	45,000	1,530,300	71,465,010,000
20/06/2022	46,500	-3.50 ▼	-7.53	50,000	50,900	46,500	2,347,000	109,135,500,000
17/06/2022	50,000	-1.90 ▼	-3.80	51,900	51,400	49,200	1,999,600	99,980,000,000
16/06/2022	51,900	1.90 ▲	3.66	50,000	52,200	51,000	1,919,200	99,606,480,000
15/06/2022	50,000	-2.00 ▼	-4.00	52,000	52,700	49,600	2,072,100	103,605,000,000
14/06/2022	52,000	1.10 ▲	2.12	50,900	52,100	49,500	1,547,200	80,454,400,000
13/06/2022	50,900	-3.60 ▼	-7.07	54,500	54,200	50,200	2,923,000	148,780,700,000
10/06/2022	54,500	-1.90 ▼	-3.49	56,400	57,800	54,500	2,594,500	141,400,250,000
09/06/2022	56,400	3.30 ▲	5.85	53,100	56,800	53,000	3,826,300	215,803,320,000
08/06/2022	53,100	2.10 ▲	3.95	51,000	54,500	51,100	2,240,300	118,959,930,000
07/06/2022	51,000	0.90 ▲	1.76	50,100	51,500	49,100	2,639,800	134,629,800,000
06/06/2022	50,100	-2.60 ▼	-5.19	52,700	53,900	50,100	1,710,600	85,701,060,000
03/06/2022	52,700	-0.80 ▼	-1.52	53,500	53,800	52,500	1,161,700	61,221,590,000
02/06/2022	53,500	-0.70 ▼	-1.31	54,200	55,600	53,200	2,687,000	143,754,500,000
01/06/2022	54,200	-0.20 ▼	-0.37	54,400	55,100	53,500	2,111,600	114,448,720,000
31/05/2022	54,400	1.40 ▲	2.57	53,000	54,400	52,700	3,148,800	171,294,720,000
30/05/2022	53,000	1.20 ▲	2.26	51,800	53,700	51,500	2,162,300	114,601,900,000
27/05/2022	51,800	-0.30 ▼	-0.58	52,100	53,000	51,500	2,536,300	131,380,340,000
26/05/2022	52,100	-0.90 ▼	-1.73	53,000	53,700	51,500	1,632,000	85,027,200,000
25/05/2022	53,000	1.50 ▲	2.83	51,500	54,000	51,000	3,102,100	164,411,300,000
24/05/2022	51,500	2.50 ▲	4.85	49,000	51,500	48,000	2,371,200	122,116,800,000
23/05/2022	49,000	-2.30 ▼	-4.69	51,300	52,400	48,700	2,312,000	113,288,000,000
20/05/2022	51,300	1.30 ▲	2.53	50,000	53,700	49,900	3,130,100	160,574,130,000
19/05/2022	50,000	0.60 ▲	1.20	49,400	50,600	46,800	2,103,100	105,155,000,000
18/05/2022	49,400	1.10 ▲	2.23	48,300	50,300	48,300	2,423,400	119,715,960,000
17/05/2022	48,300	3.90 ▲	8.07	44,400	48,300	43,600	2,319,400	112,027,020,000
16/05/2022	44,400	0.00 ■■	0.00	44,400	47,200	42,100	2,252,600	100,015,440,000
13/05/2022	44,400	-4.90 ▼	-11.04	49,300	49,500	44,400	3,114,400	138,279,360,000
12/05/2022	49,900	-1.60 ▼	-3.21	51,500	52,000	46,800	3,387,500	169,036,250,000
11/05/2022	51,500	1.40 ▲	2.72	50,100	51,700	49,700	2,269,000	116,853,500,000
10/05/2022	50,100	2.40 ▲	4.79	47,700	50,100	44,100	3,296,000	165,129,600,000
09/05/2022	47,700	-5.20 ▼	-10.90	52,900	52,800	47,700	8,258,900	393,949,530,000
29/04/2022	55,400	0.50 ▲	0.90	54,900	56,200	53,700	2,314,600	128,228,840,000
28/04/2022	54,900	-0.60 ▼	-1.09	55,500	57,000	53,500	2,205,300	121,070,970,000
27/04/2022	55,500	5.00 ▲	9.01	50,500	55,500	50,000	3,024,200	167,843,100,000
26/04/2022	50,500	-3.10 ▼	-6.14	53,600	53,600	48,300	7,903,200	399,111,600,000
25/04/2022	59,000	-0.50 ▼	-0.85	59,500	59,500	58,300	22,100	1,303,900,000
23/04/2022	59,500	1.20 ▲	2.02	58,300	59,900	56,000	362,230	21,552,685,000
22/04/2022	59,500	1.20 ▲	2.02	58,300	59,900	56,000	362,230	21,552,685,000
21/04/2022	58,300	-1.10 ▼	-1.89	59,400	59,400	57,000	503,870	29,375,621,000
20/04/2022	59,400	-1.40 ▼	-2.36	60,800	61,800	59,300	395,420	23,487,948,000
19/04/2022	60,800	-0.70 ▼	-1.15	61,500	63,600	60,300	418,260	25,430,208,000
18/04/2022	61,500	0.00 ■■	0.00	61,500	63,100	59,700	589,550	36,257,325,000
16/04/2022	61,500	-5.40 ▼	-8.78	66,900	66,900	61,100	906,430	55,745,445,000
15/04/2022	61,500	-5.40 ▼	-8.78	66,900	66,900	61,100	9,064,300	557,454,450,000
14/04/2022	66,900	-1.80 ▼	-2.69	68,700	69,500	66,700	4,281,200	286,412,280,000
13/04/2022	68,700	3.60 ▲	5.24	65,100	68,700	65,000	4,911,300	337,406,310,000
12/04/2022	65,100	0.20 ▲	0.31	64,900	67,500	64,800	5,726,100	372,769,110,000
08/04/2022	64,900	-7.20 ▼	-11.09	72,100	72,100	64,900	9,677,200	628,050,280,000
07/04/2022	72,100	0.10 ▲	0.14	72,000	74,700	70,000	5,261,500	379,354,150,000
06/04/2022	72,000	-6.70 ▼	-9.31	78,700	78,200	72,000	14,996,400	1,079,740,800,000
05/04/2022	78,700	-2.40 ▼	-3.05	81,100	81,600	78,600	7,778,300	612,152,210,000
04/04/2022	81,100	0.50 ▲	0.62	80,600	82,900	80,000	4,561,800	369,961,980,000
01/04/2022	80,600	0.50 ▲	0.62	80,100	81,800	79,100	5,096,400	410,769,840,000
31/03/2022	80,100	5.10 ▲	6.37	75,000	81,200	75,000	10,598,300	848,923,830,000
30/03/2022	75,000	0.20 ▲	0.27	74,800	76,000	73,000	4,794,100	359,557,500,000
29/03/2022	74,800	1.80 ▲	2.41	73,000	75,300	72,700	3,893,700	291,248,760,000
28/03/2022	73,000	-2.40 ▼	-3.29	75,400	75,500	71,200	4,718,400	344,443,200,000
25/03/2022	75,400	0.40 ▲	0.53	75,000	77,300	75,000	4,679,700	352,849,380,000
24/03/2022	75,000	1.70 ▲	2.27	73,300	75,500	72,500	4,904,900	367,867,500,000
23/03/2022	73,300	0.80 ▲	1.09	72,500	74,700	72,200	4,128,000	302,582,400,000
22/03/2022	72,500	-1.00 ▼	-1.38	73,500	75,400	72,300	4,397,600	318,826,000,000
21/03/2022	73,500	1.80 ▲	2.45	71,700	74,800	72,000	4,183,800	307,509,300,000
18/03/2022	71,700	2.30 ▲	3.21	69,400	72,700	69,400	3,663,600	262,680,120,000
17/03/2022	69,400	1.20 ▲	1.73	68,200	70,900	68,500	1,335,600	92,690,640,000
16/03/2022	68,200	0.40 ▲	0.59	67,800	69,500	67,800	880,400	60,043,280,000
15/03/2022	67,800	2.70 ▲	3.98	65,100	68,200	64,800	1,505,900	102,100,020,000
14/03/2022	65,100	-4.20 ▼	-6.45	69,300	69,800	65,100	2,823,600	183,816,360,000
11/03/2022	69,300	-2.80 ▼	-4.04	72,100	73,000	69,300	1,954,200	135,426,060,000
10/03/2022	72,100	0.50 ▲	0.69	71,600	73,900	72,100	994,200	71,681,820,000
09/03/2022	71,600	-2.40 ▼	-3.35	74,000	74,600	70,800	3,368,300	241,170,280,000
08/03/2022	74,000	-3.30 ▼	-4.46	77,300	77,300	73,600	3,692,000	273,208,000,000
07/03/2022	77,300	0.70 ▲	0.91	76,600	78,100	74,900	4,342,200	335,652,060,000
04/03/2022	76,600	-1.60 ▼	-2.09	78,200	78,200	76,300	2,349,900	180,002,340,000
03/03/2022	78,200	2.70 ▲	3.45	75,500	78,400	75,500	5,316,800	415,773,760,000
02/03/2022	75,500	1.10 ▲	1.46	74,400	76,300	73,500	4,837,700	365,246,350,000
01/03/2022	74,400	3.00 ▲	4.03	71,400	75,400	71,200	4,844,300	360,415,920,000
28/02/2022	71,400	-0.70 ▼	-0.98	72,100	72,600	71,000	1,343,300	95,911,620,000
25/02/2022	72,100	1.80 ▲	2.50	70,300	72,700	70,300	2,133,100	153,796,510,000
24/02/2022	70,300	-2.50 ▼	-3.56	72,800	73,100	68,100	3,475,800	244,348,740,000
23/02/2022	72,800	1.70 ▲	2.34	71,100	74,400	70,900	2,936,800	213,799,040,000
22/02/2022	71,100	-2.50 ▼	-3.52	73,600	73,600	69,500	2,270,800	161,453,880,000
21/02/2022	73,600	1.80 ▲	2.45	71,800	73,800	71,200	2,453,300	180,562,880,000
18/02/2022	71,800	3.20 ▲	4.46	68,600	72,700	67,500	3,147,900	226,019,220,000
17/02/2022	68,600	0.60 ▲	0.87	68,000	68,900	67,800	787,000	53,988,200,000
16/02/2022	68,000	0.30 ▲	0.44	67,700	70,200	67,600	1,695,500	115,294,000,000
15/02/2022	67,700	0.30 ▲	0.44	67,400	67,700	64,900	1,189,200	80,508,840,000
14/02/2022	67,400	-2.10 ▼	-3.12	69,500	69,800	66,600	1,390,800	93,739,920,000
11/02/2022	69,500	1.60 ▲	2.30	67,900	71,500	67,100	2,515,400	174,820,300,000
10/02/2022	67,900	2.90 ▲	4.27	65,000	69,900	65,000	2,352,000	159,700,800,000
09/02/2022	65,000	0.30 ▲	0.46	64,700	65,900	63,500	959,700	62,380,500,000
08/02/2022	64,700	2.10 ▲	3.25	62,600	65,800	62,600	1,292,600	83,631,220,000
07/02/2022	62,600	0.60 ▲	0.96	62,000	64,500	62,000	810,000	50,706,000,000
28/01/2022	62,000	2.00 ▲	3.23	60,000	62,000	59,800	1,046,900	64,907,800,000
27/01/2022	60,000	-1.10 ▼	-1.83	61,100	61,800	59,400	1,211,600	72,696,000,000
26/01/2022	61,100	-0.30 ▼	-0.49	61,400	63,500	61,100	1,186,300	72,482,930,000
25/01/2022	61,400	1.90 ▲	3.09	59,500	61,600	55,200	963,400	59,152,760,000
24/01/2022	59,500	-5.30 ▼	-8.91	64,800	64,800	58,400	2,661,400	158,353,300,000
21/01/2022	64,800	-3.60 ▼	-5.56	68,400	69,100	64,800	1,874,400	121,461,120,000
20/01/2022	68,400	3.70 ▲	5.41	64,700	68,400	64,000	2,458,600	168,168,240,000
19/01/2022	64,700	1.80 ▲	2.78	62,900	65,700	61,500	1,894,000	122,541,800,000
18/01/2022	62,900	-2.10 ▼	-3.34	65,000	65,000	59,300	3,308,300	208,092,070,000
17/01/2022	65,000	-5.80 ▼	-8.92	70,800	73,000	63,800	4,107,700	267,000,500,000
14/01/2022	70,800	6.40 ▲	9.04	64,400	70,800	58,600	3,325,000	235,410,000,000
13/01/2022	64,400	-7.10 ▼	-11.02	71,500	73,000	64,400	4,978,100	320,589,640,000
12/01/2022	71,500	-5.70 ▼	-7.97	77,200	76,000	69,500	5,022,900	359,137,350,000
11/01/2022	77,200	-2.70 ▼	-3.50	79,900	80,200	76,000	1,897,400	146,479,280,000
10/01/2022	79,900	1.90 ▲	2.38	78,000	82,900	78,000	3,638,900	290,748,110,000
07/01/2022	78,000	7.00 ▲	8.97	71,000	78,000	70,600	3,785,600	295,276,800,000
06/01/2022	71,000	-2.00 ▼	-2.82	73,000	73,700	71,000	2,670,700	189,619,700,000
05/01/2022	73,000	-0.70 ▼	-0.96	73,700	74,600	72,700	1,620,600	118,303,800,000
04/01/2022	73,700	1.10 ▲	1.49	72,600	74,200	72,100	1,456,800	107,366,160,000
31/12/2021	72,600	-0.30 ▼	-0.41	72,900	73,400	71,000	1,386,700	100,674,420,000
30/12/2021	72,900	1.00 ▲	1.37	71,900	72,900	70,400	1,590,100	115,918,290,000
29/12/2021	71,900	-2.10 ▼	-2.92	74,000	74,300	71,900	2,373,400	170,647,460,000
22/12/2021	77,000	-4.00 ▼	-5.19	81,000	81,700	77,000	4,376,600	336,998,200,000
21/12/2021	81,000	-1.00 ▼	-1.23	82,000	83,000	78,900	4,337,600	351,345,600,000
20/12/2021	82,000	-4.80 ▼	-5.85	86,800	87,000	80,300	4,828,200	395,912,400,000
17/12/2021	86,800	-0.50 ▼	-0.58	87,300	88,700	84,900	5,080,700	441,004,760,000
16/12/2021	87,300	3.30 ▲	3.78	84,000	88,400	82,000	3,469,800	302,913,540,000
15/12/2021	84,000	-4.00 ▼	-4.76	88,000	88,100	83,200	3,396,500	285,306,000,000
14/12/2021	87,100	-3.60 ▼	-4.13	90,700	91,100	87,000	1,776,900	154,767,990,000
13/12/2021	90,700	3.80 ▲	4.19	86,900	92,000	86,600	4,829,100	437,999,370,000
10/12/2021	86,900	-3.10 ▼	-3.57	90,000	90,000	84,900	3,595,900	312,483,710,000
09/12/2021	90,000	1.30 ▲	1.44	88,700	91,100	87,800	4,034,400	363,096,000,000
08/12/2021	88,700	6.20 ▲	6.99	82,500	90,700	82,600	6,954,500	616,864,150,000
07/12/2021	82,500	7.50 ▲	9.09	75,000	82,500	74,800	5,471,200	451,374,000,000
06/12/2021	75,000	-2.30 ▼	-3.07	77,300	78,400	74,600	2,651,300	198,847,500,000
03/12/2021	77,300	0.30 ▲	0.39	77,000	78,400	75,100	852,800	65,921,440,000
02/12/2021	77,000	2.00 ▲	2.60	75,000	78,000	75,000	954,700	73,511,900,000
01/12/2021	75,000	-3.00 ▼	-4.00	78,000	78,300	75,000	925,000	69,375,000,000
30/11/2021	78,000	-2.00 ▼	-2.56	80,000	81,500	78,000	1,414,100	110,299,800,000
29/11/2021	80,000	0.00 ■■	0.00	80,000	80,600	76,100	1,993,900	159,512,000,000
26/11/2021	80,000	-2.50 ▼	-3.13	82,500	82,600	77,000	2,928,600	234,288,000,000
25/11/2021	82,500	-1.60 ▼	-1.94	84,100	85,000	79,800	3,487,700	287,735,250,000
24/11/2021	84,100	-3.20 ▼	-3.80	87,300	88,400	82,400	3,406,600	286,495,060,000
23/11/2021	87,300	-0.70 ▼	-0.80	88,000	90,000	85,700	2,907,700	253,842,210,000
22/11/2021	88,000	0.00 ■■	0.00	88,000	90,100	84,900	3,482,500	306,460,000,000
19/11/2021	88,000	5.10 ▲	5.80	82,900	89,200	82,600	4,056,300	356,954,400,000
18/11/2021	82,900	1.60 ▲	1.93	81,300	83,100	81,000	1,677,500	139,064,750,000
17/11/2021	81,300	-1.20 ▼	-1.48	82,500	83,400	79,800	3,196,800	259,899,840,000
16/11/2021	82,500	0.50 ▲	0.61	82,000	82,900	78,400	2,695,600	222,387,000,000
15/11/2021	82,000	-7.00 ▼	-8.54	89,000	90,500	80,900	4,593,200	376,642,400,000
12/11/2021	89,000	-3.00 ▼	-3.37	92,000	94,000	87,900	3,593,400	319,812,600,000
11/11/2021	92,000	-3.00 ▼	-3.26	95,000	95,000	90,000	3,087,300	284,031,600,000
10/11/2021	95,000	0.50 ▲	0.53	94,500	95,000	88,800	5,279,500	501,552,500,000
09/11/2021	94,500	2.40 ▲	2.54	92,100	97,000	89,900	6,124,700	578,784,150,000
08/11/2021	94,500	7.80 ▲	8.25	86,700	95,000	85,800	6,201,300	586,022,850,000
05/11/2021	86,700	6.60 ▲	7.61	80,100	88,100	80,100	6,151,500	533,335,050,000
04/11/2021	80,100	7.20 ▲	8.99	72,900	80,100	72,400	675,060	54,072,306,000
03/11/2021	72,900	-5.60 ▼	-7.68	78,500	81,000	72,900	6,527,100	475,825,590,000
02/11/2021	78,500	4.60 ▲	5.86	73,900	80,100	73,500	6,209,500	487,445,750,000
01/11/2021	73,900	-0.20 ▼	-0.27	74,100	76,000	72,600	4,391,000	324,494,900,000
29/10/2021	74,100	-0.40 ▼	-0.54	74,500	76,000	72,000	3,639,500	269,686,950,000
28/10/2021	74,500	5.70 ▲	7.65	68,800	75,600	68,800	6,767,200	504,156,400,000
27/10/2021	68,800	3.30 ▲	4.80	65,500	70,100	64,800	474,080	32,616,704,000
26/10/2021	65,500	-0.80 ▼	-1.22	66,300	66,400	63,400	3,261,900	213,654,450,000
25/10/2021	66,300	3.50 ▲	5.28	62,800	67,100	62,000	3,869,600	256,554,480,000
22/10/2021	62,800	1.20 ▲	1.91	61,600	63,100	60,800	3,078,100	193,304,680,000
21/10/2021	61,600	0.20 ▲	0.32	61,400	61,900	60,700	1,575,600	97,056,960,000
20/10/2021	61,400	0.00 ■■	0.00	61,400	61,900	59,700	2,102,000	129,062,800,000
19/10/2021	61,400	1.30 ▲	2.12	60,100	61,900	58,400	2,253,200	138,346,480,000
18/10/2021	60,100	0.80 ▲	1.33	59,300	61,500	58,000	2,849,300	171,242,930,000
15/10/2021	59,300	2.10 ▲	3.54	57,200	59,700	57,100	4,550,400	269,838,720,000
14/10/2021	57,200	5.00 ▲	8.74	52,200	57,400	52,300	6,292,800	359,948,160,000
13/10/2021	52,200	1.60 ▲	3.07	50,600	53,000	50,600	2,372,000	123,818,400,000
12/10/2021	50,600	-3.80 ▼	-7.51	54,400	55,200	50,500	6,765,100	342,314,060,000
11/10/2021	54,400	-0.30 ▼	-0.55	54,700	54,800	53,700	2,436,700	132,556,480,000
08/10/2021	54,700	-0.10 ▼	-0.18	54,800	55,600	54,400	1,867,100	102,130,370,000
07/10/2021	55,100	1.50 ▲	2.72	53,600	55,300	53,400	1,135,000	62,538,500,000
06/10/2021	53,600	-0.50 ▼	-0.93	54,100	54,700	53,200	1,984,900	106,390,640,000
05/10/2021	54,100	0.90 ▲	1.66	53,200	55,000	53,100	2,147,700	116,190,570,000
04/10/2021	53,200	0.60 ▲	1.13	52,000	53,500	51,900	1,842,700	98,031,640,000
01/10/2021	52,600	0.60 ▲	1.14	52,000	53,500	51,800	1,602,500	84,291,500,000
30/09/2021	52,000	0.00 ■■	0.00	52,000	52,200	51,600	2,153,700	111,992,400,000
29/09/2021	52,000	1.20 ▲	2.31	50,800	52,300	50,000	2,478,400	128,876,800,000
28/09/2021	50,800	1.80 ▲	3.54	49,600	50,800	48,500	3,222,500	163,703,000,000
27/09/2021	49,000	-0.60 ▼	-1.22	49,600	50,700	48,900	2,876,300	140,938,700,000
24/09/2021	49,600	-1.00 ▼	-2.02	50,600	50,400	49,400	1,996,400	99,021,440,000
23/09/2021	50,600	-1.40 ▼	-2.77	52,000	52,400	49,100	2,802,200	141,791,320,000
22/09/2021	52,000	3.40 ▲	6.54	48,600	52,000	48,200	6,406,300	333,127,600,000
21/09/2021	48,600	1.50 ▲	3.09	47,100	48,700	45,800	4,801,400	233,348,040,000
20/09/2021	47,100	1.10 ▲	2.34	46,000	48,500	46,000	7,692,100	362,297,910,000
17/09/2021	46,000	0.20 ▲	0.43	45,800	46,500	45,100	3,357,100	154,426,600,000
16/09/2021	45,800	1.60 ▲	3.49	44,200	46,400	44,300	6,838,000	313,180,400,000
15/09/2021	44,200	0.30 ▲	0.68	43,900	44,900	43,100	3,930,300	173,719,260,000
14/09/2021	43,900	-0.10 ▼	-0.23	44,000	45,500	43,600	5,438,200	238,736,980,000
13/09/2021	44,000	-0.30 ▼	-0.68	44,300	44,900	43,600	4,709,000	207,196,000,000
10/09/2021	44,300	-0.70 ▼	-1.58	45,000	45,500	43,900	4,366,500	193,435,950,000
09/09/2021	45,000	3.00 ▲	6.67	42,000	45,500	42,500	7,719,600	347,382,000,000
08/09/2021	42,000	0.70 ▲	1.67	41,300	42,500	40,700	5,704,500	239,589,000,000
07/09/2021	41,300	-1.20 ▼	-2.91	42,500	43,400	41,100	9,238,800	381,562,440,000
06/09/2021	42,500	1.10 ▲	2.59	41,400	44,000	41,400	5,657,700	240,452,250,000
01/09/2021	41,400	1.40 ▲	3.38	40,000	42,100	39,900	6,859,400	283,979,160,000
31/08/2021	40,000	1.80 ▲	4.50	38,200	41,800	37,900	10,175,900	407,036,000,000
30/08/2021	38,200	0.10 ▲	0.26	38,100	39,400	38,100	4,034,000	154,098,800,000
27/08/2021	38,100	1.50 ▲	3.94	36,600	38,300	36,000	4,245,500	161,753,550,000
26/08/2021	36,600	0.50 ▲	1.37	36,100	37,200	36,000	3,139,000	114,887,400,000
25/08/2021	36,100	1.40 ▲	3.88	34,700	36,200	34,700	1,861,000	67,182,100,000
24/08/2021	34,700	-1.30 ▼	-3.75	36,000	36,500	34,600	4,186,400	145,268,080,000
23/08/2021	36,000	-2.30 ▼	-6.39	38,300	38,300	36,000	3,730,200	134,287,200,000
20/08/2021	38,300	-1.40 ▼	-3.66	39,700	40,300	36,800	7,257,100	277,946,930,000
19/08/2021	39,700	1.20 ▲	3.02	38,500	39,700	38,500	6,205,700	246,366,290,000
18/08/2021	38,500	0.50 ▲	1.30	38,000	38,800	37,600	3,423,800	131,816,300,000
17/08/2021	38,000	-0.50 ▼	-1.32	38,500	39,000	37,600	3,065,500	116,489,000,000
16/08/2021	38,500	2.50 ▲	6.49	36,000	38,800	36,000	7,094,300	273,130,550,000
13/08/2021	36,000	0.90 ▲	2.50	35,100	36,000	34,700	2,399,800	86,392,800,000
12/08/2021	35,100	-0.10 ▼	-0.28	35,200	36,400	34,700	3,256,200	114,292,620,000
11/08/2021	35,200	-0.80 ▼	-2.27	36,000	36,000	35,100	2,333,300	82,132,160,000
10/08/2021	36,000	0.20 ▲	0.56	35,800	36,500	35,700	2,368,700	85,273,200,000
09/08/2021	35,800	1.70 ▲	4.75	34,100	35,800	33,800	3,173,100	113,596,980,000
06/08/2021	34,100	0.30 ▲	0.88	33,800	34,700	33,800	2,083,300	71,040,530,000
05/08/2021	33,800	0.40 ▲	1.18	33,400	34,300	33,300	1,165,100	39,380,380,000
04/08/2021	33,400	-0.20 ▼	-0.60	33,600	34,100	33,000	1,998,600	66,753,240,000
03/08/2021	33,600	-0.20 ▼	-0.60	33,800	34,100	33,100	1,813,500	60,933,600,000
02/08/2021	33,800	-0.60 ▼	-1.78	34,400	34,500	33,700	1,353,700	45,755,060,000
30/07/2021	34,400	-0.40 ▼	-1.16	34,800	35,000	34,100	1,433,700	49,319,280,000
29/07/2021	34,800	0.20 ▲	0.57	34,600	35,000	34,000	1,115,700	38,826,360,000
28/07/2021	34,600	0.80 ▲	2.31	33,800	35,100	33,700	2,480,100	85,811,460,000
27/07/2021	33,800	0.00 ■■	0.00	33,800	34,400	33,800	932,400	31,515,120,000
26/07/2021	33,800	0.20 ▲	0.59	33,200	34,500	32,900	2,000,000	67,600,000,000
23/07/2021	33,600	0.40 ▲	1.19	33,200	34,500	32,900	2,273,500	76,389,600,000
22/07/2021	33,200	1.40 ▲	4.22	31,800	33,900	31,700	2,357,400	78,265,680,000
21/07/2021	31,800	0.00 ■■	0.00	31,800	32,300	31,500	639,600	20,339,280,000
20/07/2021	31,800	1.80 ▲	5.66	30,000	31,900	29,100	1,916,600	60,947,880,000
19/07/2021	30,000	-2.30 ▼	-7.67	32,300	31,900	30,000	2,396,700	71,901,000,000
16/07/2021	32,300	-0.10 ▼	-0.31	32,400	32,800	32,000	1,067,900	34,493,170,000
15/07/2021	32,400	0.90 ▲	2.78	31,500	32,500	31,000	1,301,000	42,152,400,000
14/07/2021	31,500	-0.20 ▼	-0.63	31,700	32,800	28,600	1,909,400	60,146,100,000
13/07/2021	31,700	0.90 ▲	2.84	30,800	32,000	29,000	2,482,600	78,698,420,000
12/07/2021	30,800	-3.20 ▼	-10.39	34,000	33,700	30,600	5,846,300	180,066,040,000
09/07/2021	34,000	-1.00 ▼	-2.94	35,000	35,000	33,300	1,967,800	66,905,200,000
08/07/2021	35,000	-1.00 ▼	-2.86	36,000	36,000	34,800	1,050,500	36,767,500,000
07/07/2021	36,000	2.00 ▲	5.56	34,000	36,000	33,300	2,747,200	98,899,200,000
06/07/2021	34,000	-1.70 ▼	-5.00	35,700	36,000	34,000	3,721,700	126,537,800,000
05/07/2021	35,700	-0.30 ▼	-0.84	36,000	36,500	35,400	2,414,700	86,204,790,000
02/07/2021	36,000	-0.30 ▼	-0.83	36,300	36,900	35,500	1,584,200	57,031,200,000
01/07/2021	36,300	0.30 ▲	0.83	36,000	37,100	36,000	1,600,400	58,094,520,000
30/06/2021	36,000	-0.60 ▼	-1.67	36,600	36,800	36,000	1,520,600	54,741,600,000
29/06/2021	36,600	-0.40 ▼	-1.09	37,000	37,300	36,500	1,166,200	42,682,920,000
28/06/2021	37,000	0.60 ▲	1.62	36,400	37,400	35,500	2,208,000	81,696,000,000
25/06/2021	36,400	0.00 ■■	0.00	36,400	36,800	35,800	2,865,000	104,286,000,000
24/06/2021	36,400	-0.60 ▼	-1.65	37,000	37,300	36,300	2,747,500	100,009,000,000
23/06/2021	37,000	-0.30 ▼	-0.81	37,300	37,900	36,600	3,631,800	134,376,600,000
22/06/2021	37,300	-0.80 ▼	-2.14	38,100	38,600	37,300	4,484,700	167,279,310,000
21/06/2021	38,100	-0.80 ▼	-2.10	38,900	39,700	38,100	3,748,300	142,810,230,000
18/06/2021	38,900	-0.40 ▼	-1.03	39,300	39,900	38,800	4,659,400	181,250,660,000
17/06/2021	39,300	0.30 ▲	0.76	39,000	39,400	38,300	2,907,500	114,264,750,000
16/06/2021	39,000	-0.40 ▼	-1.03	39,400	40,900	39,000	4,610,200	179,797,800,000
15/06/2021	38,700	2.80 ▲	7.24	35,900	39,400	37,100	6,694,000	259,057,800,000
14/06/2021	35,900	-1.80 ▼	-5.01	37,700	39,600	35,900	9,595,800	344,489,220,000
11/06/2021	37,700	0.00 ■■	0.00	37,700	38,300	37,000	2,530,200	95,388,540,000
10/06/2021	37,700	-0.40 ▼	-1.06	38,100	38,900	37,300	3,019,900	113,850,230,000
09/06/2021	38,100	0.30 ▲	0.79	37,800	39,500	37,000	3,962,300	150,963,630,000
08/06/2021	37,800	-1.60 ▼	-4.23	39,400	41,300	36,600	6,920,800	261,606,240,000
07/06/2021	39,400	1.10 ▲	2.79	38,300	40,500	38,300	8,202,300	323,170,620,000
04/06/2021	38,300	-0.60 ▼	-1.57	38,900	39,000	37,900	4,208,800	161,197,040,000
03/06/2021	38,900	-0.40 ▼	-1.03	39,300	39,800	38,800	3,855,100	149,963,390,000
02/06/2021	39,300	1.90 ▲	4.83	37,400	40,000	36,500	8,085,300	317,752,290,000
01/06/2021	37,400	-1.20 ▼	-3.21	38,600	39,000	37,400	4,671,600	174,717,840,000
31/05/2021	38,600	1.20 ▲	3.11	35,600	38,800	37,400	5,099,900	196,856,140,000
28/05/2021	37,400	1.80 ▲	4.81	35,600	37,400	35,600	7,498,700	280,451,380,000
27/05/2021	35,600	0.00 ■■	0.00	35,600	36,400	35,000	4,336,700	154,386,520,000
26/05/2021	35,600	-0.80 ▼	-2.25	36,400	36,400	35,300	2,388,100	85,016,360,000
25/05/2021	36,400	-0.10 ▼	-0.27	36,500	36,900	36,000	2,123,800	77,306,320,000
24/05/2021	36,500	0.60 ▲	1.64	35,900	36,900	35,800	2,521,500	92,034,750,000
21/05/2021	35,900	1.60 ▲	4.46	34,300	36,900	34,000	3,514,200	126,159,780,000
20/05/2021	34,300	-0.50 ▼	-1.46	34,800	34,900	34,000	1,200,800	41,187,440,000
19/05/2021	34,800	0.20 ▲	0.57	34,600	35,400	34,500	2,011,700	70,007,160,000
18/05/2021	34,600	0.90 ▲	2.60	33,700	35,000	33,700	2,885,700	99,845,220,000
17/05/2021	33,700	-0.60 ▼	-1.78	34,300	35,000	32,100	1,598,400	53,866,080,000
14/05/2021	34,300	-0.20 ▼	-0.58	34,500	34,700	33,400	1,003,900	34,433,770,000
13/05/2021	34,500	-0.80 ▼	-2.32	35,300	36,000	34,000	2,152,500	74,261,250,000
12/05/2021	35,300	1.00 ▲	2.83	34,300	35,300	34,000	1,857,800	65,580,340,000
11/05/2021	34,300	0.50 ▲	1.46	33,800	34,800	33,700	1,682,900	57,723,470,000
10/05/2021	33,800	-0.50 ▼	-1.48	34,300	34,300	33,500	1,612,700	54,509,260,000
07/05/2021	34,300	0.30 ▲	0.87	34,000	35,500	33,800	1,864,400	63,948,920,000
06/05/2021	34,000	0.10 ▲	0.29	33,900	34,500	33,800	2,039,300	69,336,200,000
05/05/2021	33,900	1.30 ▲	3.83	32,600	34,000	32,600	1,600,400	54,253,560,000
04/05/2021	32,700	-0.80 ▼	-2.45	33,500	33,300	31,700	541,900	17,720,130,000
29/04/2021	33,500	-0.60 ▼	-1.79	34,100	34,300	33,400	1,209,700	40,524,950,000
28/04/2021	34,100	0.80 ▲	2.35	33,300	34,600	33,200	1,510,500	51,508,050,000
27/04/2021	33,300	0.50 ▲	1.50	32,800	33,700	32,400	1,866,800	62,164,440,000
26/04/2021	32,800	-1.30 ▼	-3.96	34,100	34,500	32,500	1,563,300	51,276,240,000
23/04/2021	34,100	1.00 ▲	2.93	33,100	34,200	32,000	2,114,900	72,118,090,000
22/04/2021	33,100	-1.90 ▼	-5.74	35,000	35,300	33,000	3,705,500	122,652,050,000
20/04/2021	35,000	-1.10 ▼	-3.14	36,100	36,600	34,600	2,338,900	81,861,500,000
19/04/2021	36,100	0.50 ▲	1.39	35,600	36,300	35,000	1,956,200	70,618,820,000
16/04/2021	35,600	-1.40 ▼	-3.93	37,000	37,200	35,100	4,961,900	176,643,640,000
15/04/2021	37,000	-0.90 ▼	-2.43	37,900	38,000	37,000	3,329,600	123,195,200,000
14/04/2021	37,900	0.30 ▲	0.79	37,600	38,300	37,300	2,149,000	81,447,100,000
13/04/2021	37,600	-1.70 ▼	-4.52	39,300	39,600	37,600	6,349,300	238,733,680,000
12/04/2021	39,300	-0.50 ▼	-1.27	39,800	40,000	39,100	3,911,900	153,737,670,000
09/04/2021	39,800	-1.00 ▼	-2.51	40,800	41,000	39,600	2,783,800	110,795,240,000
08/04/2021	40,800	0.70 ▲	1.72	40,100	41,500	40,100	4,414,300	180,103,440,000
07/04/2021	40,100	1.30 ▲	3.24	38,800	40,200	38,500	6,672,000	267,547,200,000
06/04/2021	38,800	0.10 ▲	0.26	38,700	39,600	38,300	2,969,200	115,204,960,000
05/04/2021	38,700	-0.90 ▼	-2.33	38,600	40,000	38,600	3,274,800	126,734,760,000
02/04/2021	39,600	1.00 ▲	2.53	38,600	40,900	38,600	8,268,400	327,428,640,000
01/04/2021	38,600	1.00 ▲	2.59	37,600	38,700	37,700	3,038,500	117,286,100,000
31/03/2021	37,600	0.10 ▲	0.27	37,500	38,500	37,400	2,543,700	95,643,120,000
30/03/2021	37,500	0.10 ▲	0.27	37,400	38,000	37,000	1,824,800	68,430,000,000
29/03/2021	37,400	-0.20 ▼	-0.53	37,600	38,000	37,000	1,408,900	52,692,860,000
26/03/2021	37,600	0.10 ▲	0.27	37,500	37,700	34,500	4,575,700	172,046,320,000
25/03/2021	37,500	-0.50 ▼	-1.33	38,000	38,300	37,400	1,006,200	37,732,500,000
24/03/2021	38,000	-1.20 ▼	-3.16	39,200	39,200	36,900	2,662,000	101,156,000,000
23/03/2021	39,200	1.70 ▲	4.34	37,500	40,100	37,100	8,359,000	327,672,800,000
22/03/2021	37,500	0.00 ■■	0.00	37,500	37,700	37,200	1,208,700	45,326,250,000
19/03/2021	37,500	-0.50 ▼	-1.33	38,000	38,100	37,400	1,712,300	64,211,250,000
18/03/2021	38,000	0.10 ▲	0.26	37,900	38,700	37,800	2,991,000	113,658,000,000
17/03/2021	37,900	0.80 ▲	2.11	37,100	37,900	36,900	2,185,100	82,815,290,000
16/03/2021	37,100	-0.40 ▼	-1.08	37,500	37,800	36,900	2,456,000	91,117,600,000
15/03/2021	37,500	0.20 ▲	0.53	37,300	38,300	37,300	2,013,500	75,506,250,000
12/03/2021	37,300	-0.50 ▼	-1.34	37,800	38,200	37,200	3,001,000	111,937,300,000
11/03/2021	37,800	-0.40 ▼	-1.06	38,200	38,500	37,700	2,819,600	106,580,880,000
10/03/2021	38,200	0.50 ▲	1.31	37,700	38,400	37,300	2,589,800	98,930,360,000
09/03/2021	37,700	-0.10 ▼	-0.27	37,800	38,400	37,000	1,686,600	63,584,820,000
08/03/2021	37,800	0.80 ▲	2.12	37,000	38,000	37,200	2,224,000	84,067,200,000
05/03/2021	37,000	-1.10 ▼	-2.97	38,100	38,100	36,700	5,808,900	214,929,300,000
04/03/2021	38,100	-1.70 ▼	-4.46	39,800	39,800	37,000	5,841,700	222,568,770,000
03/03/2021	39,800	-0.30 ▼	-0.75	40,100	40,000	39,400	3,128,400	124,510,320,000
02/03/2021	40,100	0.20 ▲	0.50	39,900	40,700	39,800	5,006,500	200,760,650,000
01/03/2021	39,900	1.10 ▲	2.76	38,800	40,000	38,000	3,253,000	129,794,700,000
26/02/2021	38,800	0.60 ▲	1.55	38,200	39,000	37,000	3,208,900	124,505,320,000
25/02/2021	38,200	-0.80 ▼	-2.09	39,000	39,300	37,500	6,020,000	229,964,000,000
24/02/2021	39,000	-1.20 ▼	-3.08	40,200	40,800	38,500	6,967,600	271,736,400,000
23/02/2021	40,200	-0.80 ▼	-1.99	41,000	41,000	39,800	5,149,900	207,025,980,000
22/02/2021	41,000	-0.80 ▼	-1.95	41,800	41,800	40,300	6,385,300	261,797,300,000
19/02/2021	41,200	-0.60 ▼	-1.46	41,800	42,000	40,800	2,319,400	95,559,280,000
18/02/2021	41,800	0.30 ▲	0.72	41,500	41,800	40,600	7,128,800	297,983,840,000
17/02/2021	41,500	1.30 ▲	3.13	40,200	42,100	39,600	6,223,300	258,266,950,000
09/02/2021	40,200	1.70 ▲	4.23	38,500	40,900	37,000	6,139,400	246,803,880,000
08/02/2021	38,500	-2.70 ▼	-7.01	39,000	41,500	37,400	5,723,300	220,347,050,000
05/02/2021	41,200	2.20 ▲	5.34	39,000	41,300	38,100	5,077,100	209,176,520,000
05/01/2021	36,400	0.90 ▲	2.47	35,500	36,600	35,400	753,300	27,420,120,000
04/01/2021	35,500	0.00 ■■	0.00	35,500	36,400	35,500	2,019,500	71,692,250,000
31/12/2020	35,500	-0.50 ▼	-1.41	36,000	36,100	35,300	489,900	17,391,450,000
30/12/2020	36,000	0.00 ■■	0.00	36,000	36,900	35,300	874,800	31,492,800,000
29/12/2020	36,000	0.80 ▲	2.22	35,200	37,100	34,900	161,770	5,823,720,000
28/12/2020	35,200	-1.40 ▼	-3.98	36,600	37,000	35,000	162,740	5,728,448,000
27/12/2020	36,600	0.40 ▲	1.09	36,200	37,000	35,200	65,810	2,408,646,000
25/12/2020	36,600	0.40 ▲	1.09	36,200	37,000	35,200	65,810	2,408,646,000
24/12/2020	36,200	-0.60 ▼	-1.66	36,800	37,800	34,000	150,250	5,439,050,000
23/12/2020	36,800	-1.60 ▼	-4.35	38,400	38,500	34,600	319,120	11,743,616,000
22/12/2020	38,400	0.00 ■■	0.00	38,400	39,200	38,000	129,230	4,962,432,000
21/12/2020	38,400	1.50 ▲	3.91	36,900	38,400	36,900	134,150	5,151,360,000
20/12/2020	36,900	1.00 ▲	2.71	35,900	38,000	35,700	269,960	9,961,524,000
18/12/2020	36,900	1.00 ▲	2.71	35,900	38,000	35,700	269,960	9,961,524,000
17/12/2020	35,900	0.40 ▲	1.11	35,500	35,900	34,500	176,080	6,321,272,000
16/12/2020	35,500	0.50 ▲	1.41	35,000	36,000	35,000	112,040	3,977,420,000
15/12/2020	35,000	1.90 ▲	5.43	33,100	35,000	33,100	252,970	8,853,950,000
14/12/2020	33,100	0.70 ▲	2.11	32,400	33,800	32,400	90,480	2,994,888,000
13/12/2020	32,400	-0.20 ▼	-0.62	32,600	32,900	31,900	169,310	5,485,644,000
11/12/2020	32,400	-0.20 ▼	-0.62	32,600	32,900	31,900	169,310	5,485,644,000
10/12/2020	32,600	-0.70 ▼	-2.15	33,300	33,600	32,600	115,840	3,776,384,000
09/12/2020	33,300	-0.50 ▼	-1.50	33,800	34,700	33,200	161,100	5,364,630,000
08/12/2020	33,800	0.50 ▲	1.48	33,300	34,700	32,100	96,460	3,260,348,000
07/12/2020	33,300	0.30 ▲	0.90	33,000	34,200	32,000	133,070	4,431,231,000
04/12/2020	33,200	-0.50 ▼	-1.51	33,700	34,000	32,900	707,800	23,498,960,000
03/12/2020	33,700	1.30 ▲	3.86	32,400	34,500	32,200	171,230	5,770,451,000
02/12/2020	32,400	2.90 ▲	8.95	29,500	32,400	28,900	187,140	6,063,336,000
01/12/2020	29,500	1.40 ▲	4.75	28,100	29,800	27,100	219,490	6,474,955,000
30/11/2020	28,100	-1.40 ▼	-4.98	29,500	29,900	28,000	1,536,000	43,161,600,000
27/11/2020	29,500	2.60 ▲	8.81	26,900	29,500	28,500	1,150,000	33,925,000,000
26/11/2020	26,900	-0.70 ▼	-2.60	27,600	30,300	26,900	9,683,300	260,480,770,000
25/11/2020	27,600	0.10 ▲	0.36	27,500	28,700	27,500	3,122,300	86,175,480,000
24/11/2020	27,500	-1.20 ▼	-4.36	28,700	30,000	27,500	1,025,600	28,204,000,000
23/11/2020	28,700	1.20 ▲	4.18	27,500	29,600	26,700	988,300	28,364,210,000
20/11/2020	27,500	-0.50 ▼	-1.82	28,000	28,600	27,200	463,200	12,738,000,000
19/11/2020	28,000	1.10 ▲	3.93	26,900	28,900	26,900	311,000	8,708,000,000
18/11/2020	26,900	0.40 ▲	1.49	26,500	26,900	26,500	11,350	305,315,000
17/11/2020	26,500	-0.10 ▼	-0.38	26,600	26,500	26,400	22,260	589,890,000
16/11/2020	26,600	0.10 ▲	0.38	26,500	27,100	26,500	39,810	1,058,946,000
13/11/2020	26,500	0.10 ▲	0.38	26,400	26,500	26,300	23,360	619,040,000
12/11/2020	26,400	0.10 ▲	0.38	26,300	26,900	26,300	25,690	678,216,000
11/11/2020	26,300	0.00 ■■	0.00	26,300	26,600	26,300	14,170	372,671,000
10/11/2020	26,300	-0.10 ▼	-0.38	26,400	27,500	25,000	35,510	933,913,000
09/11/2020	26,400	0.10 ▲	0.38	26,300	26,800	26,300	11,300	298,320,000
06/11/2020	26,300	0.10 ▲	0.38	26,200	26,300	26,000	1,550	40,765,000
05/11/2020	26,200	-0.60 ▼	-2.29	26,800	26,800	26,100	76,000	1,991,200,000
04/11/2020	26,800	0.10 ▲	0.37	26,700	27,000	26,700	3,980	106,664,000
03/11/2020	26,700	0.50 ▲	1.87	26,200	27,000	26,300	10,280	274,476,000
02/11/2020	26,200	0.80 ▲	3.05	25,400	27,000	25,300	49,650	1,300,830,000
30/10/2020	25,400	0.10 ▲	0.39	25,300	25,400	25,000	14,700	373,380,000
29/10/2020	25,300	-0.20 ▼	-0.79	25,500	25,500	24,500	32,900	832,370,000
28/10/2020	25,500	0.10 ▲	0.39	25,400	25,800	24,000	138,700	3,536,850,000
27/10/2020	25,400	-0.40 ▼	-1.57	25,800	26,000	24,700	5,830	148,082,000
26/10/2020	25,800	-0.20 ▼	-0.78	26,000	26,000	25,700	16,100	415,380,000
23/10/2020	26,000	0.00 ■■	0.00	26,000	26,100	25,700	23,010	598,260,000
22/10/2020	26,000	0.00 ■■	0.00	26,000	26,500	26,000	18,990	493,740,000
21/10/2020	26,000	-0.30 ▼	-1.15	26,300	27,500	26,000	292,200	7,597,200,000
20/10/2020	26,300	0.40 ▲	1.52	25,900	26,400	25,500	32,340	850,542,000
19/10/2020	25,900	0.00 ■■	0.00	25,900	26,100	25,500	18,380	476,042,000
16/10/2020	25,900	-0.60 ▼	-2.32	26,500	26,600	25,400	16,200	419,580,000
15/10/2020	26,500	2.40 ▲	9.06	24,100	26,500	23,900	803,400	21,290,100,000
14/10/2020	24,100	0.10 ▲	0.41	24,000	24,600	23,800	18,760	452,116,000
13/10/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,700	37,000	888,000,000
12/10/2020	24,000	-0.30 ▼	-1.25	24,300	24,400	23,800	22,600	542,400,000
09/10/2020	24,300	-0.10 ▼	-0.41	24,400	24,300	23,300	33,300	809,190,000
08/10/2020	24,400	0.00 ■■	0.00	24,400	24,500	23,900	11,130	271,572,000
07/10/2020	24,400	-0.20 ▼	-0.82	24,600	25,500	24,000	19,410	473,604,000
06/10/2020	24,600	0.60 ▲	2.44	24,000	24,700	23,900	243,500	5,990,100,000
05/10/2020	24,000	0.60 ▲	2.50	23,400	24,000	23,000	131,200	3,148,800,000
02/10/2020	23,400	-0.10 ▼	-0.43	23,500	23,600	22,800	1,980	46,332,000
01/10/2020	23,500	0.00 ■■	0.00	23,500	23,500	23,100	5,240	123,140,000
30/09/2020	23,500	-0.10 ▼	-0.43	23,600	23,800	22,700	670	15,745,000
29/09/2020	23,600	0.00 ■■	0.00	23,600	23,900	23,300	8,730	206,028,000
28/09/2020	23,600	-0.10 ▼	-0.42	23,700	23,700	22,300	159,500	3,764,200,000
25/09/2020	23,700	-0.10 ▼	-0.42	23,800	23,900	23,700	42,500	1,007,250,000
24/09/2020	23,800	0.00 ■■	0.00	23,800	23,900	23,800	1,980	47,124,000
23/09/2020	23,800	0.00 ■■	0.00	23,800	24,000	23,600	11,830	281,554,000
22/09/2020	23,800	-0.20 ▼	-0.84	24,000	23,900	23,100	3,580	85,204,000
21/09/2020	24,000	0.20 ▲	0.83	23,800	25,000	23,700	74,800	1,795,200,000
18/09/2020	23,800	0.10 ▲	0.42	23,700	24,000	23,600	7,920	188,496,000
17/09/2020	23,700	-0.20 ▼	-0.84	23,900	23,900	23,600	6,450	152,865,000
16/09/2020	23,900	0.00 ■■	0.00	23,900	24,100	23,700	106,500	2,545,350,000
15/09/2020	23,900	-0.30 ▼	-1.26	24,200	24,500	23,900	17,390	415,621,000
14/09/2020	24,200	1.20 ▲	4.96	23,000	24,300	22,500	50,480	1,221,616,000
11/09/2020	23,000	-0.30 ▼	-1.30	23,300	23,300	22,800	79,200	1,821,600,000
10/09/2020	23,300	0.10 ▲	0.43	23,200	23,400	22,800	7,370	171,721,000
09/09/2020	23,200	0.00 ■■	0.00	23,200	23,500	23,000	86,300	2,002,160,000
08/09/2020	23,200	0.00 ■■	0.00	23,200	23,700	23,100	11,940	277,008,000
07/09/2020	23,200	1.10 ▲	4.74	22,100	23,900	22,100	33,540	778,128,000
04/09/2020	22,100	0.10 ▲	0.45	22,000	22,400	21,800	7,390	163,319,000
03/09/2020	22,000	-0.30 ▼	-1.36	22,300	22,600	21,600	3,910	86,020,000
01/09/2020	22,300	0.10 ▲	0.45	22,200	22,500	21,500	7,540	168,142,000
31/08/2020	22,200	-0.50 ▼	-2.25	22,700	22,700	21,900	4,650	103,230,000
28/08/2020	22,700	0.20 ▲	0.88	22,500	23,400	22,400	209,400	4,753,380,000
27/08/2020	22,500	1.00 ▲	4.44	21,500	22,900	21,500	173,700	3,908,250,000
26/08/2020	21,500	1.80 ▲	8.37	19,700	21,500	19,600	17,350	373,025,000
25/08/2020	19,700	0.10 ▲	0.51	19,600	19,700	19,600	450	8,865,000
24/08/2020	19,600	0.10 ▲	0.51	19,500	19,600	19,400	6,390	125,244,000
21/08/2020	19,500	0.00 ■■	0.00	19,500	19,800	18,800	33,900	661,050,000
20/08/2020	19,500	-0.40 ▼	-2.05	19,900	19,500	19,500	10,000	195,000,000
19/08/2020	19,900	0.00 ■■	0.00	19,900	20,000	19,800	2,320	46,168,000
18/08/2020	19,900	0.40 ▲	2.01	19,500	20,000	19,700	3,090	61,491,000
17/08/2020	19,500	0.00 ■■	0.00	19,500	19,700	19,500	5,900	115,050,000
14/08/2020	19,500	-0.10 ▼	-0.51	19,600	19,800	19,400	1,710	33,345,000
13/08/2020	19,600	-0.20 ▼	-1.02	19,800	19,600	19,600	400	7,840,000
12/08/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,100	610	12,078,000
11/08/2020	19,800	0.30 ▲	1.52	19,500	20,300	19,800	1,420	28,116,000
10/08/2020	19,500	0.60 ▲	3.08	18,900	19,500	18,900	2,620	51,090,000
07/08/2020	18,900	0.00 ■■	0.00	18,900	18,900	18,900	59,600	1,126,440,000
06/08/2020	18,900	0.00 ■■	0.00	18,900	19,000	18,900	20	378,000
05/08/2020	18,900	0.00 ■■	0.00	18,900	19,000	18,900	1,990	37,611,000
04/08/2020	18,900	0.00 ■■	0.00	18,900	18,900	18,900	800	15,120,000
03/08/2020	18,900	0.20 ▲	1.06	18,700	18,900	18,700	500	9,450,000
31/07/2020	18,700	0.00 ■■	0.00	18,700	18,700	18,700	150	2,805,000
30/07/2020	18,700	0.00 ■■	0.00	18,700	18,700	18,600	91,000	1,701,700,000
29/07/2020	18,700	-0.10 ▼	-0.53	18,800	18,700	18,400	660	12,342,000
28/07/2020	18,800	0.00 ■■	0.00	18,800	18,800	18,300	23,500	441,800,000
27/07/2020	18,800	-0.20 ▼	-1.06	19,000	18,800	18,100	1,120	21,056,000
24/07/2020	19,000	-0.40 ▼	-2.11	19,400	19,100	18,300	50,300	955,700,000
23/07/2020	19,400	0.00 ■■	0.00	19,400	19,600	19,000	400	7,760,000
22/07/2020	19,400	0.40 ▲	2.06	19,000	19,600	19,000	640	12,416,000
21/07/2020	19,300	-0.30 ▼	-1.55	19,600	19,600	19,100	1,130	21,809,000
20/07/2020	19,600	0.00 ■■	0.00	19,600	19,600	19,200	630	12,348,000
17/07/2020	19,600	0.50 ▲	2.55	19,100	19,700	19,100	710	13,916,000
16/07/2020	19,100	-0.60 ▼	-3.14	19,700	19,800	19,100	440	8,404,000
15/07/2020	19,700	0.20 ▲	1.02	19,500	19,700	19,400	310	6,107,000
14/07/2020	19,500	0.10 ▲	0.51	19,400	19,700	19,200	11,600	226,200,000
13/07/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,100	1,590	30,846,000
10/07/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,400	10	194,000
09/07/2020	19,400	0.40 ▲	2.06	19,000	19,500	19,000	1,530	29,682,000
08/07/2020	19,000	-0.40 ▼	-2.11	19,400	19,200	19,000	380	7,220,000
07/07/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,000	7,500	145,500,000
06/07/2020	19,400	-0.30 ▼	-1.55	19,700	19,800	19,400	370	7,178,000
03/07/2020	19,700	0.50 ▲	2.54	19,200	20,000	19,200	7,250	142,825,000
02/07/2020	19,200	1.50 ▲	7.81	17,700	19,200	18,000	3,940	75,648,000
01/07/2020	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	1,570	27,789,000
30/06/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,900	1,750	31,500,000
29/06/2020	18,000	0.00 ■■	0.00	18,000	18,300	17,500	3,320	59,760,000
26/06/2020	18,000	0.00 ■■	0.00	18,000	18,100	18,000	9,500	171,000,000
25/06/2020	18,000	-0.20 ▼	-1.11	18,200	18,300	18,000	2,020	36,360,000
24/06/2020	18,200	-0.10 ▼	-0.55	18,300	18,500	18,200	11,600	211,120,000
23/06/2020	18,300	-0.10 ▼	-0.55	18,400	18,500	18,300	14,500	265,350,000
22/06/2020	18,400	-0.10 ▼	-0.54	18,500	18,600	18,300	3,000	55,200,000
19/06/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,500	4,000	74,000,000
18/06/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,500	800	14,800,000
17/06/2020	18,500	0.20 ▲	1.08	18,300	18,500	18,000	1,150	21,275,000
16/06/2020	18,300	0.30 ▲	1.64	18,000	18,300	17,900	1,110	20,313,000
15/06/2020	18,000	-0.10 ▼	-0.56	18,100	18,200	17,700	1,520	27,360,000
12/06/2020	18,100	-0.30 ▼	-1.66	18,400	18,200	17,900	1,550	28,055,000
11/06/2020	18,400	-0.80 ▼	-4.35	19,200	19,200	18,400	3,620	66,608,000
10/06/2020	19,200	0.10 ▲	0.52	19,100	19,200	19,000	1,270	24,384,000
09/06/2020	19,100	-0.70 ▼	-3.66	19,800	19,800	19,100	4,490	85,759,000
08/06/2020	19,800	0.80 ▲	4.04	19,000	19,800	18,900	55,800	1,104,840,000
06/06/2020	19,000	-0.50 ▼	-2.63	19,500	19,000	18,800	2,680	50,920,000
05/06/2020	19,000	-0.50 ▼	-2.63	19,500	19,000	18,800	2,680	50,920,000
04/06/2020	19,500	-0.10 ▼	-0.51	19,600	19,600	19,000	2,870	55,965,000
03/06/2020	19,600	0.10 ▲	0.51	19,500	21,400	18,900	6,340	124,264,000
02/06/2020	19,500	1.20 ▲	6.15	18,300	19,600	18,300	15,520	302,640,000
01/06/2020	18,300	1.00 ▲	5.46	17,300	18,400	17,400	5,270	96,441,000
31/05/2020	17,300	0.20 ▲	1.16	17,100	17,400	17,200	2,340	40,482,000
29/05/2020	17,300	0.20 ▲	1.16	17,100	17,400	17,200	2,340	40,482,000
28/05/2020	17,100	-0.70 ▼	-4.09	17,800	17,800	17,000	18,310	313,101,000
27/05/2020	17,800	-0.60 ▼	-3.37	18,400	18,400	17,800	1,720	30,616,000
26/05/2020	18,400	0.50 ▲	2.72	17,900	18,400	18,000	2,990	55,016,000
25/05/2020	17,900	0.70 ▲	3.91	17,200	18,500	17,200	4,900	87,710,000
24/05/2020	17,200	0.10 ▲	0.58	17,100	17,300	17,100	2,240	38,528,000
22/05/2020	17,200	0.10 ▲	0.58	17,100	17,300	17,100	2,240	38,528,000
21/05/2020	17,100	-0.10 ▼	-0.58	17,200	17,300	17,000	670	11,457,000
20/05/2020	17,200	0.00 ■■	0.00	17,200	17,800	17,200	260	4,472,000
19/05/2020	17,200	0.20 ▲	1.16	17,000	17,200	17,100	50	860,000
18/05/2020	17,000	0.30 ▲	1.76	16,700	17,300	16,600	5,600	95,200,000
17/05/2020	16,700	-0.20 ▼	-1.20	16,900	17,000	16,700	410	6,847,000
15/05/2020	16,700	-0.20 ▼	-1.20	16,900	17,000	16,700	410	6,847,000
14/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	1,950	32,955,000
13/05/2020	17,000	0.10 ▲	0.59	16,900	18,200	16,800	2,460	41,820,000
12/05/2020	16,900	-0.20 ▼	-1.18	17,100	17,000	16,900	2,170	36,673,000
11/05/2020	17,100	0.20 ▲	1.17	16,900	17,100	17,000	1,220	20,862,000
10/05/2020	16,900	0.10 ▲	0.59	16,800	17,000	16,800	840	14,196,000
08/05/2020	16,900	0.10 ▲	0.59	16,800	17,000	16,800	840	14,196,000
07/05/2020	16,800	0.20 ▲	1.19	16,600	16,800	16,700	360	6,048,000
06/05/2020	16,600	-0.30 ▼	-1.81	16,900	16,900	16,600	1,350	22,410,000
05/05/2020	16,900	0.30 ▲	1.78	16,600	17,300	16,600	300	5,070,000
04/05/2020	16,600	-0.50 ▼	-3.01	17,100	16,600	16,500	360	5,976,000
01/05/2020	17,100	-0.10 ▼	-0.58	17,200	17,900	17,100	760	12,996,000
30/04/2020	17,100	-0.10 ▼	-0.58	17,200	17,900	17,100	760	12,996,000
29/04/2020	17,100	-0.10 ▼	-0.58	17,200	17,900	17,100	760	12,996,000
28/04/2020	17,200	0.00 ■■	0.00	17,200	17,200	17,000	1,100	18,920,000
27/04/2020	17,200	0.60 ▲	3.49	16,600	17,600	16,400	3,700	63,640,000
26/04/2020	16,600	0.20 ▲	1.20	16,400	16,600	16,000	3,740	62,084,000
24/04/2020	16,600	0.20 ▲	1.20	16,400	16,600	16,000	3,740	62,084,000
23/04/2020	16,400	0.40 ▲	2.44	16,000	16,400	16,000	520	8,528,000
22/04/2020	16,000	-0.50 ▼	-3.13	16,500	16,000	15,000	2,470	39,520,000
21/04/2020	16,500	-0.80 ▼	-4.85	17,300	16,700	16,000	1,370	22,605,000
20/04/2020	17,300	0.60 ▲	3.47	16,700	17,300	16,600	720	12,456,000
19/04/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,000	2,220	37,074,000
17/04/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,000	2,220	37,074,000
16/04/2020	16,700	-0.10 ▼	-0.60	16,800	16,800	16,000	4,350	72,645,000
15/04/2020	16,800	0.80 ▲	4.76	16,000	16,800	16,000	1,040	17,472,000
14/04/2020	16,000	-0.50 ▼	-3.13	16,500	16,600	16,000	1,920	30,720,000
13/04/2020	16,500	-0.20 ▼	-1.21	16,700	16,500	16,400	300	4,950,000
12/04/2020	16,700	1.10 ▲	6.59	15,600	16,700	16,700	20	334,000
10/04/2020	16,700	1.10 ▲	6.59	15,600	16,700	16,700	20	334,000
09/04/2020	15,600	-1.40 ▼	-8.97	17,000	15,600	15,600	10	156,000
08/04/2020	17,000	1.20 ▲	7.06	15,800	17,000	15,800	110	1,870,000
06/04/2020	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
05/04/2020	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100	1,580,000
03/04/2020	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100	1,580,000
02/04/2020	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	3,580	56,564,000
01/04/2020	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	3,580	56,564,000
31/03/2020	16,000	-0.10 ▼	-0.63	16,100	16,200	16,000	1,060	16,960,000
30/03/2020	16,100	-0.20 ▼	-1.24	16,300	16,200	16,000	2,990	48,139,000
29/03/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,300	450	7,335,000
27/03/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,300	450	7,335,000
26/03/2020	16,300	-0.20 ▼	-1.23	16,500	16,300	16,200	1,000	16,300,000
25/03/2020	16,500	-0.10 ▼	-0.61	16,600	17,400	16,500	1,180	19,470,000
24/03/2020	16,600	-0.20 ▼	-1.20	16,800	17,700	16,600	1,110	18,426,000
23/03/2020	16,800	-0.10 ▼	-0.60	16,900	16,800	16,300	1,740	29,232,000
22/03/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	60	1,014,000
20/03/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	60	1,014,000
19/03/2020	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	120	2,040,000
18/03/2020	17,100	0.00 ■■	0.00	17,100	17,100	17,000	1,980	33,858,000
17/03/2020	17,100	-0.40 ▼	-2.34	17,500	17,100	17,000	510	8,721,000
16/03/2020	17,500	-0.10 ▼	-0.57	17,600	17,500	17,000	6,000	105,000,000
13/03/2020	17,600	-0.20 ▼	-1.14	17,800	17,600	16,200	14,000	246,400,000
12/03/2020	17,800	-0.20 ▼	-1.12	18,000	18,500	17,000	28,100	500,180,000
11/03/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,800	57,600	1,036,800,000
10/03/2020	18,000	0.00 ■■	0.00	18,000	18,200	18,000	10,960	197,280,000
09/03/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,600	10,310	185,580,000
06/03/2020	18,000	0.00 ■■	0.00	18,000	18,200	18,000	2,060	37,080,000
05/03/2020	18,000	-0.10 ▼	-0.56	18,100	18,200	18,000	57,600	1,036,800,000
04/03/2020	18,100	-0.30 ▼	-1.66	18,400	18,300	18,100	60	1,086,000
03/03/2020	18,400	0.00 ■■	0.00	18,400	18,400	18,100	4,220	77,648,000
02/03/2020	18,400	0.00 ■■	0.00	18,400	18,600	18,000	8,030	147,752,000
28/02/2020	18,400	0.40 ▲	2.17	18,000	18,400	18,000	2,110	38,824,000
27/02/2020	18,000	0.00 ■■	0.00	18,000	18,000	18,000	500	9,000,000
26/02/2020	18,000	-0.40 ▼	-2.22	18,400	18,100	18,000	500	9,000,000
25/02/2020	18,400	0.00 ■■	0.00	18,400	18,400	17,900	37,700	693,680,000
24/02/2020	18,400	-0.10 ▼	-0.54	18,500	18,800	17,700	1,610	29,624,000
21/02/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,300	6,500	120,250,000
20/02/2020	18,500	0.10 ▲	0.54	18,400	18,500	18,200	1,510	27,935,000
19/02/2020	18,400	0.00 ■■	0.00	18,400	18,500	18,200	1,620	29,808,000
18/02/2020	18,400	0.20 ▲	1.09	18,200	18,400	18,400	940	17,296,000
17/02/2020	18,200	-0.10 ▼	-0.55	18,300	18,300	18,100	10,000	182,000,000
15/02/2020	18,300	-0.20 ▼	-1.09	18,500	18,500	18,300	800	14,640,000
14/02/2020	18,300	-0.20 ▼	-1.09	18,500	18,500	18,300	800	14,640,000
13/02/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,300	570	10,545,000
12/02/2020	18,500	0.20 ▲	1.08	18,300	18,500	18,500	100	1,850,000
11/02/2020	18,300	0.50 ▲	2.73	17,800	19,000	18,100	4,480	81,984,000
10/02/2020	17,800	-0.30 ▼	-1.69	18,100	17,800	17,800	500	8,900,000
09/02/2020	18,100	0.40 ▲	2.21	17,700	18,100	17,600	3,660	66,246,000
07/02/2020	18,100	0.40 ▲	2.21	17,700	18,100	17,600	3,660	66,246,000
06/02/2020	17,700	0.30 ▲	1.69	17,400	17,700	17,400	780	13,806,000
05/02/2020	17,400	-0.20 ▼	-1.15	17,600	17,700	17,400	1,420	24,708,000
04/02/2020	17,600	0.10 ▲	0.57	17,500	18,400	17,600	2,050	36,080,000
03/02/2020	17,500	-1.00 ▼	-5.71	18,500	17,600	17,300	1,200	21,000,000
30/01/2020	18,500	0.70 ▲	3.78	17,800	18,500	18,500	10	185,000
29/01/2020	18,500	0.70 ▲	3.78	17,800	18,500	18,500	10	185,000
28/01/2020	18,500	0.70 ▲	3.78	17,800	18,500	18,500	10	185,000
27/01/2020	18,500	0.70 ▲	3.78	17,800	18,500	18,500	10	185,000
26/01/2020	18,500	0.70 ▲	3.78	17,800	18,500	18,500	10	185,000
24/01/2020	18,500	0.70 ▲	3.78	17,800	18,500	18,500	10	185,000
23/01/2020	18,500	0.70 ▲	3.78	17,800	18,500	18,500	10	185,000
22/01/2020	18,500	0.70 ▲	3.78	17,800	18,500	18,500	10	185,000
21/01/2020	17,800	-0.10 ▼	-0.56	17,900	17,900	17,600	23,700	421,860,000
20/01/2020	17,900	-0.10 ▼	-0.56	18,000	17,900	17,600	6,000	107,400,000
17/01/2020	18,000	0.20 ▲	1.11	17,900	18,200	17,800	11,300	203,400,000
16/01/2020	17,800	-0.10 ▼	-0.56	17,900	18,300	17,800	17,600	313,280,000
15/01/2020	17,900	0.10 ▲	0.56	17,800	18,200	17,700	46,200	826,980,000
14/01/2020	17,800	-0.20 ▼	-1.12	18,000	18,100	17,800	6,600	117,480,000
13/01/2020	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50	900,000
10/01/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,600	360	6,480,000
09/01/2020	18,000	0.40 ▲	2.22	17,600	18,000	17,600	1,730	31,140,000
08/01/2020	17,600	-0.20 ▼	-1.14	17,800	17,800	17,600	1,660	29,216,000
07/01/2020	17,800	-0.30 ▼	-1.69	18,100	17,800	17,600	300	5,340,000
06/01/2020	18,100	-0.20 ▼	-1.10	18,300	18,200	18,100	1,600	28,960,000
03/01/2020	18,300	-0.10 ▼	-0.55	18,400	18,600	18,300	1,300	23,790,000
02/01/2020	18,400	-0.50 ▼	-2.72	18,900	18,900	18,400	2,030	37,352,000
31/12/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,200	72,500	1,370,250,000
30/12/2019	18,900	0.10 ▲	0.53	18,800	18,900	18,100	5,210	98,469,000
27/12/2019	18,800	-0.40 ▼	-2.13	19,200	18,800	18,200	2,720	51,136,000
26/12/2019	19,200	0.00 ■■	0.00	19,200	19,200	18,200	73,300	1,407,360,000
25/12/2019	19,200	0.70 ▲	3.65	18,500	19,200	18,100	7,480	143,616,000
24/12/2019	18,500	0.30 ▲	1.62	18,200	18,500	18,200	3,980	73,630,000
23/12/2019	18,200	0.00 ■■	0.00	18,200	18,600	18,200	6,470	117,754,000
20/12/2019	18,200	-0.10 ▼	-0.55	18,300	18,200	18,000	4,380	79,716,000
19/12/2019	18,300	0.00 ■■	0.00	18,300	18,300	18,100	110	2,013,000
18/12/2019	18,300	-0.40 ▼	-2.19	18,700	18,900	18,000	4,650	85,095,000
17/12/2019	18,700	0.10 ▲	0.53	18,600	18,700	18,600	1,920	35,904,000
16/12/2019	18,600	-0.50 ▼	-2.69	19,100	19,200	18,600	48,500	902,100,000
13/12/2019	19,100	-0.40 ▼	-2.09	19,500	19,500	18,500	25,600	488,960,000
12/12/2019	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
11/12/2019	19,500	0.50 ▲	2.56	19,000	19,500	18,900	3,520	68,640,000
10/12/2019	19,000	0.50 ▲	2.63	18,500	20,000	18,600	6,690	127,110,000
29/11/2019	20,100	-0.10 ▼	-0.50	20,200	23,200	19,500	84,600	1,700,460,000
28/11/2019	19,200	-0.50 ▼	-2.60	19,700	22,600	19,200	91,500	1,756,800,000
27/11/2019	19,400	1.00 ▲	5.15	18,400	21,100	19,200	63,100	1,224,140,000
26/11/2019	18,800	0.30 ▲	1.60	18,500	18,800	18,000	31,900	599,720,000
25/11/2019	18,500	-0.10 ▼	-0.54	18,600	18,900	18,500	370	6,845,000
22/11/2019	18,400	-0.60 ▼	-3.26	19,000	19,000	18,400	7,800	143,520,000
21/11/2019	19,100	0.30 ▲	1.57	18,800	19,100	18,700	5,900	112,690,000
20/11/2019	19,000	0.40 ▲	2.11	18,600	19,000	18,700	2,450	46,550,000
19/11/2019	18,500	-0.30 ▼	-1.62	18,800	18,700	18,400	1,740	32,190,000
18/11/2019	18,500	-0.30 ▼	-1.62	18,800	19,400	18,500	5,280	97,680,000
15/11/2019	18,800	0.00 ■■	0.00	18,800	19,200	18,700	2,390	44,932,000
14/11/2019	19,000	-0.20 ▼	-1.05	19,200	19,000	18,600	64,400	1,223,600,000
13/11/2019	19,000	-0.50 ▼	-2.63	19,500	19,500	18,900	2,170	41,230,000
12/11/2019	19,300	-0.10 ▼	-0.52	19,400	19,600	19,300	12,100	233,530,000
11/11/2019	19,200	0.10 ▲	0.52	19,100	19,700	19,200	2,890	55,488,000
08/11/2019	19,500	0.90 ▲	4.62	18,600	20,900	19,000	3,760	73,320,000
07/11/2019	18,700	0.30 ▲	1.60	18,400	19,400	18,300	45,600	852,720,000
06/11/2019	18,400	0.10 ▲	0.54	18,300	18,500	18,400	230	4,232,000
05/11/2019	18,400	0.00 ■■	0.00	18,400	18,800	18,000	33,400	614,560,000
04/11/2019	18,400	0.10 ▲	0.54	18,300	18,500	18,300	4,110	75,624,000
01/11/2019	18,100	-0.40 ▼	-2.21	18,500	18,400	18,100	1,070	19,367,000
31/10/2019	18,200	0.30 ▲	1.65	17,900	19,000	18,200	33,600	611,520,000
30/10/2019	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	15,100	267,270,000
29/10/2019	18,000	0.30 ▲	1.67	17,700	18,000	17,900	1,100	19,800,000
28/10/2019	17,700	0.00 ■■	0.00	17,700	17,700	17,700	400	7,080,000
25/10/2019	17,600	-0.20 ▼	-1.14	17,800	17,700	17,600	9,000	158,400,000
24/10/2019	17,900	-0.10 ▼	-0.56	18,000	17,900	17,700	230	4,117,000
23/10/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
22/10/2019	18,000	0.30 ▲	1.67	17,700	18,100	17,900	1,160	20,880,000
21/10/2019	17,800	0.10 ▲	0.56	17,700	17,800	17,700	810	14,418,000
18/10/2019	17,700	0.30 ▲	1.69	17,400	17,900	17,500	2,090	36,993,000
17/10/2019	17,600	0.00 ■■	0.00	17,600	17,600	17,300	3,300	58,080,000
16/10/2019	17,500	0.00 ■■	0.00	17,500	19,000	17,400	3,350	58,625,000
15/10/2019	17,700	0.00 ■■	0.00	17,700	17,700	16,300	960	16,992,000
14/10/2019	17,800	0.10 ▲	0.56	17,700	17,800	17,700	600	10,680,000
11/10/2019	17,200	-0.30 ▼	-1.74	17,500	17,900	16,500	28,900	497,080,000
10/10/2019	17,400	-0.20 ▼	-1.15	17,600	17,700	16,200	2,020	35,148,000
09/10/2019	17,700	0.00 ■■	0.00	17,700	17,700	17,600	18,300	323,910,000
08/10/2019	17,700	-0.10 ▼	-0.56	17,800	17,800	17,600	1,200	21,240,000
07/10/2019	18,100	0.10 ▲	0.55	18,000	18,100	17,600	320	5,792,000
04/10/2019	17,600	-0.30 ▼	-1.70	17,900	18,200	17,600	2,270	39,952,000
03/10/2019	17,900	0.00 ■■	0.00	17,900	17,900	17,800	111,000	1,986,900,000
02/10/2019	17,600	-0.40 ▼	-2.27	18,000	18,100	17,600	3,350	58,960,000
01/10/2019	17,900	-0.20 ▼	-1.12	18,100	18,200	17,900	1,410	25,239,000
30/09/2019	18,100	-0.50 ▼	-2.76	18,600	18,600	17,900	1,810	32,761,000
27/09/2019	18,500	-0.80 ▼	-4.32	19,300	19,000	18,500	40	740,000
26/09/2019	18,900	0.90 ▲	4.76	18,000	20,500	18,300	3,280	61,992,000
25/09/2019	18,100	0.10 ▲	0.55	18,000	18,100	18,000	700	12,670,000
24/09/2019	18,000	-0.20 ▼	-1.11	18,200	18,100	18,000	2,270	40,860,000
23/09/2019	18,100	0.10 ▲	0.55	18,000	18,300	18,000	3,140	56,834,000
20/09/2019	17,900	-0.20 ▼	-1.12	18,100	18,100	17,900	2,370	42,423,000
19/09/2019	18,100	0.00 ■■	0.00	18,100	18,100	18,000	1,590	28,779,000
18/09/2019	18,300	0.20 ▲	1.09	18,100	18,300	18,000	20,000	366,000,000
17/09/2019	18,100	0.00 ■■	0.00	18,100	18,200	17,900	47,600	861,560,000
16/09/2019	17,900	-0.30 ▼	-1.68	18,200	18,600	17,900	2,780	49,762,000
13/09/2019	18,600	0.50 ▲	2.69	18,100	18,600	18,000	1,380	25,668,000
12/09/2019	18,500	0.50 ▲	2.70	18,000	18,700	18,000	27,100	501,350,000
11/09/2019	18,300	0.20 ▲	1.09	18,100	18,300	18,000	1,440	26,352,000
10/09/2019	18,100	-0.10 ▼	-0.55	18,200	18,400	17,800	1,960	35,476,000
09/09/2019	17,800	-0.90 ▼	-5.06	18,700	18,700	17,700	10,030	178,534,000
06/09/2019	18,600	-0.30 ▼	-1.61	18,900	19,000	18,600	33,400	621,240,000
05/09/2019	19,000	0.30 ▲	1.58	18,700	19,400	18,800	2,050	38,950,000
04/09/2019	18,900	0.00 ■■	0.00	18,900	19,000	18,500	6,040	114,156,000
03/09/2019	18,900	-0.40 ▼	-2.12	19,300	19,300	18,000	8,310	157,059,000
30/08/2019	19,500	0.10 ▲	0.51	19,400	19,500	19,200	3,090	60,255,000
29/08/2019	19,400	0.30 ▲	1.55	19,100	19,600	19,000	7,480	145,112,000
28/08/2019	19,000	-0.20 ▼	-1.05	19,200	19,500	19,000	5,610	106,590,000
27/08/2019	19,200	-0.10 ▼	-0.52	19,300	19,400	19,100	6,010	115,392,000
26/08/2019	19,300	-0.10 ▼	-0.52	19,400	19,600	19,200	2,140	41,302,000
23/08/2019	19,400	-0.20 ▼	-1.03	19,600	19,700	19,300	1,520	29,488,000
22/08/2019	19,700	0.60 ▲	3.05	19,100	20,200	19,000	8,330	164,101,000
21/08/2019	19,000	-0.40 ▼	-2.11	19,400	19,400	19,000	8,160	155,040,000
20/08/2019	19,400	0.10 ▲	0.52	19,300	19,700	19,100	5,940	115,236,000
19/08/2019	19,500	-0.30 ▼	-1.54	19,800	19,500	19,100	5,480	106,860,000
16/08/2019	19,900	0.40 ▲	2.01	19,500	20,300	19,500	4,320	85,968,000
15/08/2019	19,800	-0.10 ▼	-0.51	19,900	20,000	19,300	6,150	121,770,000
14/08/2019	20,100	-0.10 ▼	-0.50	20,200	20,700	19,500	3,420	68,742,000
13/08/2019	20,100	-0.90 ▼	-4.48	21,000	21,000	19,900	15,860	318,786,000
12/08/2019	21,100	-0.20 ▼	-0.95	21,300	21,300	20,800	8,500	179,350,000
09/08/2019	21,500	-0.50 ▼	-2.33	22,000	21,700	21,000	15,200	326,800,000
08/08/2019	21,800	-1.20 ▼	-5.50	23,000	22,700	21,700	12,010	261,818,000
07/08/2019	22,700	0.10 ▲	0.44	22,600	23,500	22,400	40,270	914,129,000
06/08/2019	22,800	1.50 ▲	6.58	21,300	23,200	20,700	56,790	1,294,812,000
05/08/2019	21,100	0.30 ▲	1.42	20,800	21,900	20,900	14,890	314,179,000
02/08/2019	20,900	1.90 ▲	9.09	19,000	21,500	19,000	22,990	480,491,000
01/08/2019	19,000	0.00 ■■	0.00	19,000	19,000	19,000	450	8,550,000
30/07/2019	19,000	-0.20 ▼	-1.05	19,200	19,000	19,000	760	14,440,000
29/07/2019	19,500	0.50 ▲	2.56	19,000	19,500	19,000	660	12,870,000
26/07/2019	19,000	0.10 ▲	0.53	18,900	19,000	18,900	110	2,090,000
25/07/2019	18,800	-0.10 ▼	-0.53	18,900	18,900	18,800	2,740	51,512,000
24/07/2019	18,800	-0.20 ▼	-1.06	19,000	19,000	18,800	420	7,896,000
23/07/2019	19,000	0.10 ▲	0.53	18,900	19,300	18,000	4,690	89,110,000
22/07/2019	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	3,190	60,291,000
19/07/2019	19,000	0.00 ■■	0.00	19,000	19,000	18,900	2,640	50,160,000
18/07/2019	18,900	-0.10 ▼	-0.53	19,000	19,300	18,900	3,390	64,071,000
17/07/2019	18,900	0.10 ▲	0.53	18,800	19,100	18,900	1,040	19,656,000
16/07/2019	19,000	-0.10 ▼	-0.53	19,100	19,600	18,500	3,000	57,000,000
15/07/2019	19,000	-0.30 ▼	-1.58	19,300	19,300	19,000	6,060	115,140,000
12/07/2019	19,300	-0.20 ▼	-1.04	19,500	19,500	19,300	190	3,667,000
11/07/2019	19,500	0.00 ■■	0.00	19,500	19,500	19,500	130	2,535,000
10/07/2019	19,600	0.20 ▲	1.02	19,400	19,600	19,300	1,160	22,736,000
09/07/2019	19,400	0.10 ▲	0.52	19,300	19,400	19,400	100	1,940,000
08/07/2019	19,500	-0.30 ▼	-1.54	19,800	19,500	19,300	280	5,460,000
05/07/2019	19,700	0.60 ▲	3.05	19,100	20,500	19,500	4,550	89,635,000
04/07/2019	19,200	0.00 ■■	0.00	19,200	19,300	19,000	4,090	78,528,000
03/07/2019	19,200	-0.10 ▼	-0.52	19,300	19,300	19,000	7,630	146,496,000
02/07/2019	19,200	-0.30 ▼	-1.56	19,500	19,400	19,200	1,310	25,152,000
01/07/2019	19,700	-0.20 ▼	-1.02	19,900	20,000	19,300	1,260	24,822,000
28/06/2019	19,700	0.00 ■■	0.00	19,700	20,700	19,200	3,650	71,905,000
27/06/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,500	1,040	20,800,000
26/06/2019	19,900	0.70 ▲	3.52	19,200	19,900	19,000	5,610	111,639,000
25/06/2019	19,200	0.00 ■■	0.00	19,200	20,700	19,100	1,520	29,184,000
24/06/2019	20,600	-0.50 ▼	-2.43	21,100	20,600	19,100	1,660	34,196,000
21/06/2019	19,900	0.60 ▲	3.02	19,300	21,500	19,900	590	11,741,000
20/06/2019	19,200	-0.90 ▼	-4.69	20,100	19,700	19,100	4,530	86,976,000
19/06/2019	19,900	0.30 ▲	1.51	19,600	20,200	19,800	260	5,174,000
18/06/2019	19,300	-0.30 ▼	-1.55	19,600	20,100	19,300	2,270	43,811,000
17/06/2019	20,000	0.20 ▲	1.00	19,800	20,000	19,500	1,110	22,200,000
16/06/2019	19,800	0.00 ■■	0.00	19,800	20,400	19,700	1,110	21,978,000
14/06/2019	19,800	0.00 ■■	0.00	19,800	20,400	19,700	1,110	21,978,000
13/06/2019	20,000	-0.90 ▼	-4.50	20,900	20,900	18,700	1,520	30,400,000
11/06/2019	20,600	1.40 ▲	6.80	19,200	21,400	19,200	12,270	252,762,000
10/06/2019	19,200	-0.10 ▼	-0.52	19,300	19,300	19,200	660	12,672,000
09/06/2019	19,300	0.60 ▲	3.11	18,700	19,300	19,300	10	193,000
07/06/2019	19,300	0.60 ▲	3.11	18,700	19,300	19,300	10	193,000
06/06/2019	19,200	0.10 ▲	0.52	19,100	19,200	19,100	3,030	58,176,000
05/06/2019	19,000	-0.20 ▼	-1.05	19,200	19,400	19,000	700	13,300,000
04/06/2019	19,200	-0.20 ▼	-1.04	19,400	19,200	19,200	100	1,920,000
03/06/2019	19,300	-0.20 ▼	-1.04	19,500	19,500	19,300	1,000	19,300,000
02/06/2019	19,500	0.10 ▲	0.51	19,400	19,600	19,400	650	12,675,000
31/05/2019	19,500	0.10 ▲	0.51	19,400	19,600	19,400	650	12,675,000
30/05/2019	19,500	0.30 ▲	1.54	19,200	19,500	19,000	450	8,775,000
29/05/2019	19,200	-0.20 ▼	-1.04	19,400	19,900	19,000	750	14,400,000
28/05/2019	19,400	-0.40 ▼	-2.06	19,800	19,500	19,300	290	5,626,000
27/05/2019	19,800	0.40 ▲	2.02	19,400	19,800	19,800	10	198,000
26/05/2019	19,200	-0.30 ▼	-1.56	19,500	19,500	19,200	1,660	31,872,000
24/05/2019	19,200	-0.30 ▼	-1.56	19,500	19,500	19,200	1,660	31,872,000
23/05/2019	19,900	0.40 ▲	2.01	19,500	19,900	19,300	3,650	72,635,000
22/05/2019	19,500	0.00 ■■	0.00	19,500	19,500	19,400	210	4,095,000
21/05/2019	19,500	0.40 ▲	2.05	19,100	19,700	19,200	4,870	94,965,000
20/05/2019	19,400	0.50 ▲	2.58	18,900	19,400	18,800	660	12,804,000
19/05/2019	19,200	0.40 ▲	2.08	18,800	19,200	18,800	2,170	41,664,000
17/05/2019	19,200	0.40 ▲	2.08	18,800	19,200	18,800	2,170	41,664,000
16/05/2019	18,800	-0.40 ▼	-2.13	19,200	19,000	18,500	1,770	33,276,000
15/05/2019	19,100	0.00 ■■	0.00	19,100	19,400	19,100	1,800	34,380,000
14/05/2019	19,000	0.00 ■■	0.00	19,000	19,300	19,000	850	16,150,000
13/05/2019	19,000	0.00 ■■	0.00	19,000	19,000	19,000	50	950,000
12/05/2019	19,500	-0.30 ▼	-1.54	19,800	19,600	19,000	1,250	24,375,000
10/05/2019	19,500	-0.30 ▼	-1.54	19,800	19,600	19,000	1,250	24,375,000
09/05/2019	19,900	1.10 ▲	5.53	18,800	20,100	19,000	1,210	24,079,000
08/05/2019	18,800	0.10 ▲	0.53	18,700	19,000	18,100	5,740	107,912,000
07/05/2019	19,000	0.20 ▲	1.05	18,800	19,500	18,600	8,210	155,990,000
06/05/2019	18,500	-0.60 ▼	-3.24	19,100	19,900	18,500	4,810	88,985,000
05/05/2019	19,100	-0.50 ▼	-2.62	19,600	19,600	17,600	2,580	49,278,000
03/05/2019	19,100	-0.50 ▼	-2.62	19,600	19,600	17,600	2,580	49,278,000
02/05/2019	19,500	0.00 ■■	0.00	19,500	19,800	19,500	70	1,365,000
01/05/2019	19,200	0.00 ■■	0.00	19,200	20,300	19,200	2,330	44,736,000
30/04/2019	19,200	0.00 ■■	0.00	19,200	20,300	19,200	2,330	44,736,000
29/04/2019	19,200	0.00 ■■	0.00	19,200	20,300	19,200	2,330	44,736,000
28/04/2019	19,200	0.00 ■■	0.00	19,200	20,300	19,200	2,330	44,736,000
26/04/2019	19,200	0.00 ■■	0.00	19,200	20,300	19,200	2,330	44,736,000
25/04/2019	19,200	0.10 ▲	0.52	19,100	20,000	19,100	1,640	31,488,000
24/04/2019	20,100	1.20 ▲	5.97	18,900	20,100	17,300	2,910	58,491,000
23/04/2019	19,000	-1.20 ▼	-6.32	20,200	20,000	18,000	18,070	343,330,000
22/04/2019	20,000	-0.50 ▼	-2.50	20,500	20,900	19,900	6,370	127,400,000
21/04/2019	21,100	0.80 ▲	3.79	20,300	21,100	20,400	110	2,321,000
19/04/2019	21,100	0.80 ▲	3.79	20,300	21,100	20,400	110	2,321,000
18/04/2019	20,800	-0.10 ▼	-0.48	20,900	21,300	20,200	1,670	34,736,000
17/04/2019	20,600	-1.00 ▼	-4.85	21,600	21,500	20,500	1,730	35,638,000
16/04/2019	20,600	-0.50 ▼	-2.43	21,100	22,000	20,600	1,900	39,140,000
15/04/2019	21,800	0.20 ▲	0.92	21,600	21,800	20,600	3,240	70,632,000
14/04/2019	21,800	0.20 ▲	0.92	21,600	21,800	20,600	3,240	70,632,000
12/04/2019	21,800	0.20 ▲	0.92	21,600	21,800	20,600	3,240	70,632,000
11/04/2019	20,600	-0.40 ▼	-1.94	21,000	22,000	20,600	1,820	37,492,000
10/04/2019	21,400	-0.40 ▼	-1.87	21,800	22,800	20,100	7,550	161,570,000
09/04/2019	21,400	-0.20 ▼	-0.93	21,600	23,000	21,400	2,770	59,278,000
08/04/2019	21,400	-0.50 ▼	-2.34	21,900	22,700	21,400	2,060	44,084,000
07/04/2019	21,800	0.00 ■■	0.00	21,800	22,800	21,800	3,740	81,532,000
05/04/2019	21,800	0.00 ■■	0.00	21,800	22,800	21,800	3,740	81,532,000
04/04/2019	22,000	0.20 ▲	0.91	21,800	22,000	21,700	5,320	117,040,000
03/04/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,800	4,110	89,598,000
02/04/2019	21,800	0.00 ■■	0.00	21,800	22,400	21,600	3,920	85,456,000
01/04/2019	21,900	-0.10 ▼	-0.46	22,000	22,000	21,700	2,790	61,101,000
29/03/2019	22,300	0.00 ■■	0.00	22,300	22,300	21,200	3,330	74,259,000
28/03/2019	22,500	0.30 ▲	1.33	22,200	22,900	21,300	2,410	54,225,000
27/03/2019	22,300	0.20 ▲	0.90	22,100	22,600	21,900	1,590	35,457,000
26/03/2019	21,800	-0.70 ▼	-3.21	22,500	22,700	21,800	4,860	105,948,000
25/03/2019	22,300	-1.20 ▼	-5.38	23,500	23,000	22,300	2,340	52,182,000
22/03/2019	23,800	-0.10 ▼	-0.42	23,900	23,900	22,500	9,230	219,674,000
21/03/2019	23,500	1.00 ▲	4.26	22,500	24,600	22,400	15,420	362,370,000
20/03/2019	22,300	-1.00 ▼	-4.48	23,300	23,100	22,100	13,570	302,611,000
19/03/2019	23,200	-0.60 ▼	-2.59	23,800	23,800	23,000	10,680	247,776,000
18/03/2019	23,900	-0.30 ▼	-1.26	24,200	24,200	23,400	17,630	421,357,000
15/03/2019	24,100	1.50 ▲	6.22	22,600	24,900	23,300	45,680	1,100,888,000
14/03/2019	23,000	1.80 ▲	7.83	21,200	23,300	22,300	36,520	839,960,000
13/03/2019	21,800	1.10 ▲	5.05	20,700	21,800	20,700	9,180	200,124,000
12/03/2019	20,700	0.90 ▲	4.35	19,800	20,700	20,700	10	207,000
11/03/2019	19,800	0.30 ▲	1.52	19,500	19,800	19,800	20	396,000
08/03/2019	19,500	-0.10 ▼	-0.51	19,600	19,500	19,500	100	1,950,000
07/03/2019	19,600	-0.20 ▼	-1.02	19,800	19,600	19,600	10	196,000
06/03/2019	19,800	-0.90 ▼	-4.55	20,700	19,800	19,800	10	198,000
04/03/2019	20,500	0.00 ■■	0.00	20,500	20,900	20,500	290	5,945,000
28/02/2019	20,500	0.00 ■■	0.00	20,500	20,500	20,500	570	11,685,000
27/02/2019	20,500	0.00 ■■	0.00	20,500	20,500	20,100	2,280	46,740,000
26/02/2019	20,500	-0.50 ▼	-2.44	21,000	21,000	20,500	2,230	45,715,000
25/02/2019	21,200	1.10 ▲	5.19	20,100	21,400	21,000	1,230	26,076,000
22/02/2019	20,100	0.00 ■■	0.00	20,100	20,400	20,000	3,130	62,913,000
21/02/2019	20,000	0.00 ■■	0.00	20,000	20,900	20,000	2,210	44,200,000
18/02/2019	20,000	-1.00 ▼	-5.00	21,000	21,000	20,000	210	4,200,000
15/02/2019	21,000	0.00 ■■	0.00	21,000	21,000	21,000	290	6,090,000
14/02/2019	21,000	1.40 ▲	6.67	19,600	21,000	21,000	480	10,080,000
13/02/2019	19,600	-1.30 ▼	-6.63	20,900	19,600	19,600	50	980,000
12/02/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,900	50	1,045,000
11/02/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,900	30	627,000
31/01/2019	21,000	0.50 ▲	2.38	20,500	21,200	20,600	390	8,190,000
30/01/2019	20,500	0.30 ▲	1.46	20,200	20,500	20,500	170	3,485,000
29/01/2019	20,900	0.60 ▲	2.87	20,300	20,900	19,400	100	2,090,000
28/01/2019	20,000	-0.50 ▼	-2.50	20,500	20,400	20,000	970	19,400,000
25/01/2019	21,100	1.60 ▲	7.58	19,500	21,100	19,500	640	13,504,000
24/01/2019	21,100	1.60 ▲	7.58	19,500	21,100	19,500	640,000	13,504,000,000
23/01/2019	19,500	-0.50 ▼	-2.56	20,000	19,600	19,500	620,000	12,090,000,000
22/01/2019	20,000	-1.10 ▼	-5.50	21,100	20,200	19,500	850,000	17,000,000,000
21/01/2019	21,300	0.00 ■■	0.00	21,300	21,300	21,300	130,000	2,769,000,000
19/01/2019	21,500	1.90 ▲	8.84	19,600	21,800	20,500	2,220,000	47,730,000,000
02/01/2019	20,100	-3.00 ▼	-14.93	23,100	22,400	20,100	19,500	391,950,000
28/12/2018	23,000	0.50 ▲	2.17	22,500	25,800	20,200	162,800	3,744,400,000
27/12/2018	21,000	0.80 ▲	3.81	20,200	23,100	20,000	25,000	525,000,000
26/12/2018	20,000	0.00 ■■	0.00	20,000	22,000	19,800	457,100	9,142,000,000
25/12/2018	19,800	0.50 ▲	2.53	19,300	20,800	18,800	1,041,500	20,621,700,000
24/12/2018	19,200	0.50 ▲	2.60	18,700	20,400	19,000	10,600	203,520,000
21/12/2018	19,300	0.40 ▲	2.07	18,900	19,400	17,700	24,600	474,780,000
20/12/2018	18,600	1.00 ▲	5.38	17,600	19,500	18,600	14,500	269,700,000
19/12/2018	19,400	0.80 ▲	4.12	18,600	19,400	15,900	24,100	467,540,000
18/12/2018	19,400	-0.20 ▼	-1.03	19,600	19,500	18,100	47,800	927,320,000
17/12/2018	19,800	-0.20 ▼	-1.01	20,000	19,800	19,600	17,000	336,600,000
14/12/2018	19,700	0.00 ■■	0.00	19,700	20,200	19,500	62,300	1,227,310,000
13/12/2018	19,700	0.20 ▲	1.02	19,500	19,700	19,700	6,500	128,050,000
12/12/2018	19,700	0.10 ▲	0.51	19,600	19,700	19,500	12,300	242,310,000
11/12/2018	19,700	-0.10 ▼	-0.51	19,800	19,800	19,400	30,000	591,000,000
10/12/2018	19,700	0.00 ■■	0.00	19,700	19,800	19,700	10,700	210,790,000
07/12/2018	20,000	0.30 ▲	1.50	19,700	20,000	19,500	14,500	290,000,000
06/12/2018	19,600	-0.30 ▼	-1.53	19,900	19,900	19,400	13,100	256,760,000
05/12/2018	19,600	-0.10 ▼	-0.51	19,700	20,900	19,500	15,100	295,960,000
04/12/2018	19,400	0.30 ▲	1.55	19,100	20,000	19,200	42,400	822,560,000
03/12/2018	19,400	-1.10 ▼	-5.67	20,500	19,500	18,500	10,000	194,000,000
30/11/2018	19,800	0.60 ▲	3.03	19,200	22,000	19,600	41,800	827,640,000
29/11/2018	19,800	0.60 ▲	3.03	19,200	19,800	18,000	16,300	322,740,000
28/11/2018	19,400	-0.10 ▼	-0.52	19,500	19,400	18,900	7,400	143,560,000
27/11/2018	18,600	-1.20 ▼	-6.45	19,800	19,700	18,600	68,200	1,268,520,000
26/11/2018	18,900	-1.10 ▼	-5.82	20,000	20,000	18,900	324,400	6,131,160,000
23/11/2018	20,100	0.00 ■■	0.00	20,100	20,100	19,800	352,700	7,089,270,000
22/11/2018	19,500	-0.50 ▼	-2.56	20,000	20,500	19,500	451,200	8,798,400,000
21/11/2018	20,000	0.00 ■■	0.00	20,000	20,100	19,300	256,500	5,130,000,000
20/11/2018	20,100	0.10 ▲	0.50	20,000	20,100	19,800	211,800	4,257,180,000
19/11/2018	19,700	0.00 ■■	0.00	19,700	20,000	19,700	30,500	600,850,000
16/11/2018	19,700	0.80 ▲	4.06	18,900	19,700	19,400	305,600	6,020,320,000
15/11/2018	18,500	-1.00 ▼	-5.41	19,500	19,400	18,500	20,000	370,000,000
14/11/2018	19,400	-0.20 ▼	-1.03	19,600	19,600	19,400	20,700	401,580,000
13/11/2018	19,600	0.00 ■■	0.00	19,600	19,600	19,500	248,800	4,876,480,000
12/11/2018	19,600	0.00 ■■	0.00	19,600	19,800	18,000	92,700	1,816,920,000
09/11/2018	20,200	-0.10 ▼	-0.50	20,300	20,200	19,200	198,000	3,999,600,000
08/11/2018	19,400	-0.30 ▼	-1.55	19,700	22,100	19,300	36,500	708,100,000
07/11/2018	19,500	-0.40 ▼	-2.05	19,900	20,100	19,500	517,000	10,081,500,000
06/11/2018	19,800	-0.20 ▼	-1.01	20,000	20,000	19,700	440,000	8,712,000,000
05/11/2018	20,200	0.30 ▲	1.49	19,900	20,200	19,900	51,700	1,044,340,000
02/11/2018	20,000	0.00 ■■	0.00	20,000	20,300	18,200	202,600	4,052,000,000
01/11/2018	20,700	1.50 ▲	7.25	19,200	21,600	16,800	828,000	17,139,600,000
31/10/2018	20,500	1.00 ▲	4.88	19,500	22,400	17,800	298,000	6,109,000,000
30/10/2018	19,100	-0.40 ▼	-2.09	19,500	22,400	19,100	5,900	112,690,000
29/10/2018	19,400	-0.90 ▼	-4.64	20,300	19,500	19,400	500	9,700,000
26/10/2018	20,300	-20.30 ▼	-100.00	20,300	0	0	0	0
25/10/2018	20,300	0.30 ▲	1.48	20,000	20,300	20,300	100	2,030,000
24/10/2018	20,500	0.50 ▲	2.44	20,000	20,500	19,100	42,700	875,350,000
23/10/2018	20,600	0.60 ▲	2.91	20,000	20,600	19,000	3,300	67,980,000
22/10/2018	20,000	1.40 ▲	7.00	18,600	20,000	20,000	100	2,000,000
19/10/2018	20,000	-1.30 ▼	-6.50	21,300	20,500	18,300	8,700	174,000,000
18/10/2018	21,300	-21.30 ▼	-100.00	21,300	0	0	0	0
17/10/2018	21,300	0.70 ▲	3.29	20,600	21,300	21,300	100	2,130,000
16/10/2018	20,500	-0.40 ▼	-1.95	20,900	20,900	20,500	1,100	22,550,000
15/10/2018	20,800	1.20 ▲	5.77	19,600	21,300	20,800	74,200	1,543,360,000
12/10/2018	19,900	0.70 ▲	3.52	19,200	20,000	19,300	2,700	53,730,000
11/10/2018	19,200	-1.80 ▼	-9.38	21,000	19,200	19,100	1,200	23,040,000
10/10/2018	21,000	0.20 ▲	0.95	20,800	21,000	21,000	100	2,100,000
09/10/2018	20,600	0.60 ▲	2.91	20,000	21,000	20,500	3,300	67,980,000
08/10/2018	20,200	-1.50 ▼	-7.43	21,700	20,500	20,000	57,300	1,157,460,000
05/10/2018	21,700	0.40 ▲	1.84	21,300	21,700	21,700	100	2,170,000
04/10/2018	21,100	-0.60 ▼	-2.84	21,700	22,400	20,500	61,400	1,295,540,000
03/10/2018	21,600	-0.70 ▼	-3.24	22,300	21,900	21,600	600	12,960,000
02/10/2018	22,300	0.10 ▲	0.45	22,200	22,300	22,300	5,000	111,500,000
01/10/2018	22,100	-0.70 ▼	-3.17	22,800	22,700	22,100	15,000	331,500,000
28/09/2018	22,000	-0.90 ▼	-4.09	22,900	23,000	22,000	44,100	970,200,000
27/09/2018	22,700	-22.90 ▼	-100.88	22,900	0	0	0	0
26/09/2018	22,700	-0.40 ▼	-1.76	23,100	23,100	22,700	69,600	1,579,920,000
25/09/2018	23,100	0.70 ▲	3.03	22,400	24,000	22,300	555,300	12,827,430,000
24/09/2018	22,200	0.00 ■■	0.00	22,200	22,500	22,200	7,100	157,620,000
21/09/2018	22,700	0.70 ▲	3.08	22,000	22,700	21,500	39,600	898,920,000
20/09/2018	22,000	0.00 ■■	0.00	22,000	22,400	21,900	6,200	136,400,000
19/09/2018	22,000	0.10 ▲	0.45	21,900	22,000	22,000	6,000	132,000,000
18/09/2018	22,000	0.00 ■■	0.00	22,000	22,000	21,500	11,000	242,000,000
17/09/2018	22,000	0.10 ▲	0.45	21,900	22,200	22,000	11,000	242,000,000
14/09/2018	21,900	-0.10 ▼	-0.46	22,000	21,900	21,900	8,000	175,200,000
13/09/2018	22,000	0.00 ■■	0.00	22,000	22,300	21,000	10,800	237,600,000
12/09/2018	22,200	0.20 ▲	0.90	22,000	22,200	21,900	7,000	155,400,000
11/09/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,900	12,000	264,000,000
10/09/2018	21,900	0.00 ■■	0.00	21,900	22,000	21,900	11,000	240,900,000
07/09/2018	21,900	0.00 ■■	0.00	21,900	21,900	21,900	14,500	317,550,000
06/09/2018	21,900	0.00 ■■	0.00	21,900	21,900	21,800	10,000	219,000,000
05/09/2018	21,900	0.20 ▲	0.91	21,700	21,900	21,900	5,000	109,500,000
04/09/2018	22,200	0.40 ▲	1.80	21,800	22,200	21,000	52,000	1,154,400,000
31/08/2018	21,800	0.60 ▲	2.75	21,200	21,800	21,700	15,000	327,000,000
30/08/2018	21,000	-0.60 ▼	-2.86	21,600	21,700	21,000	15,100	317,100,000
29/08/2018	21,800	0.30 ▲	1.38	21,500	21,800	21,400	22,400	488,320,000
28/08/2018	21,900	0.40 ▲	1.83	21,600	21,900	21,100	35,100	768,690,000
27/08/2018	20,800	-0.80 ▼	-3.85	21,600	21,900	20,800	100,000	2,080,000,000
24/08/2018	21,500	0.00 ■■	0.00	21,500	22,000	21,500	35,200	756,800,000
23/08/2018	21,000	-0.50 ▼	-2.38	21,500	22,200	20,700	189,000	3,969,000,000
22/08/2018	21,800	0.40 ▲	1.83	21,400	22,400	21,000	66,100	1,440,980,000
21/08/2018	21,400	0.10 ▲	0.47	21,300	21,400	21,300	11,000	235,400,000
20/08/2018	21,400	0.00 ■■	0.00	21,400	21,400	21,200	8,100	173,340,000
17/08/2018	21,400	0.10 ▲	0.47	21,300	21,400	21,400	9,500	203,300,000
16/08/2018	21,600	0.30 ▲	1.39	21,300	21,600	20,600	22,000	475,200,000
15/08/2018	21,600	-0.10 ▼	-0.46	21,700	22,000	20,600	131,500	2,840,400,000
14/08/2018	22,100	0.30 ▲	1.36	21,800	22,400	20,500	50,600	1,118,260,000
13/08/2018	21,800	0.10 ▲	0.46	21,700	23,300	21,800	15,100	329,180,000
10/08/2018	21,700	0.10 ▲	0.46	21,600	21,800	21,700	15,400	334,180,000
09/08/2018	21,500	0.00 ■■	0.00	21,500	21,800	21,400	14,100	303,150,000
08/08/2018	21,600	0.00 ■■	0.00	21,600	21,800	21,100	16,600	358,560,000
07/08/2018	21,000	-0.40 ▼	-1.90	21,400	21,800	20,000	10,900	228,900,000
06/08/2018	21,700	0.30 ▲	1.38	21,400	21,900	21,000	23,400	507,780,000
03/08/2018	21,300	0.10 ▲	0.47	21,200	21,400	21,000	14,600	310,980,000
02/08/2018	21,200	0.00 ■■	0.00	21,200	21,500	21,000	25,600	542,720,000
01/08/2018	20,900	0.20 ▲	0.96	20,700	21,300	20,900	26,000	543,400,000
31/07/2018	21,300	1.30 ▲	6.10	20,000	21,300	20,100	32,600	694,380,000
30/07/2018	20,000	-0.70 ▼	-3.50	20,700	20,500	19,600	5,300	106,000,000
27/07/2018	20,700	0.70 ▲	3.38	20,000	20,700	20,700	100	2,070,000
26/07/2018	20,500	0.50 ▲	2.44	20,000	20,500	19,500	27,100	555,550,000
25/07/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	700	14,000,000
24/07/2018	20,000	-20.00 ▼	-100.00	20,000	0	0	0	0
23/07/2018	20,000	-20.00 ▼	-100.00	20,000	0	0	0	0
20/07/2018	20,000	0.00 ■■	0.00	20,000	20,100	20,000	22,800	456,000,000
19/07/2018	20,000	-0.60 ▼	-3.00	20,600	20,100	20,000	65,300	1,306,000,000
18/07/2018	21,000	1.00 ▲	4.76	20,000	21,000	19,500	35,500	745,500,000
17/07/2018	20,000	-0.70 ▼	-3.50	20,700	20,000	19,900	5,700	114,000,000
16/07/2018	20,700	-20.70 ▼	-100.00	20,700	0	0	0	0
13/07/2018	20,700	0.30 ▲	1.45	20,400	20,700	20,700	100	2,070,000
12/07/2018	20,800	1.30 ▲	6.25	19,500	20,800	18,600	4,300	89,440,000
11/07/2018	21,000	0.30 ▲	1.43	20,700	21,000	18,700	13,200	277,200,000
10/07/2018	21,300	0.20 ▲	0.94	21,100	21,400	20,400	6,900	146,970,000
09/07/2018	21,600	0.70 ▲	3.24	20,900	21,600	20,400	3,500	75,600,000
06/07/2018	21,900	1.00 ▲	4.57	20,900	22,000	20,200	7,000	153,300,000
05/07/2018	22,100	0.50 ▲	2.26	21,600	22,100	20,300	14,900	329,290,000
04/07/2018	22,500	1.10 ▲	4.89	21,400	22,500	20,200	8,600	193,500,000
03/07/2018	22,800	1.40 ▲	6.14	21,400	23,000	20,500	11,500	262,200,000
02/07/2018	20,500	-2.10 ▼	-10.24	22,600	21,400	20,500	5,600	114,800,000
29/06/2018	24,000	3.00 ▲	12.50	21,000	24,000	20,400	62,400	1,497,600,000
28/06/2018	21,700	0.80 ▲	3.69	20,900	22,000	20,900	33,300	722,610,000
27/06/2018	22,100	1.60 ▲	7.24	20,500	22,300	20,100	14,900	329,290,000
26/06/2018	22,400	1.40 ▲	6.25	21,000	22,400	20,100	24,500	548,800,000
25/06/2018	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
22/06/2018	21,000	0.30 ▲	1.43	20,700	21,000	21,000	500	10,500,000
21/06/2018	20,800	0.30 ▲	1.44	20,500	20,800	20,700	1,500	31,200,000
20/06/2018	21,700	1.50 ▲	6.91	20,200	22,000	19,900	7,500	162,750,000
19/06/2018	22,000	1.80 ▲	8.18	20,200	22,000	19,500	46,100	1,014,200,000
18/06/2018	22,400	1.50 ▲	6.70	20,900	22,400	20,000	205,500	4,603,200,000
15/06/2018	21,400	0.00 ■■	0.00	21,400	21,400	20,800	9,100	194,740,000
14/06/2018	22,800	1.60 ▲	7.02	21,200	22,800	20,800	15,600	355,680,000
13/06/2018	21,200	0.30 ▲	1.42	20,900	21,200	21,200	500	10,600,000
12/06/2018	21,000	0.10 ▲	0.48	20,900	21,000	20,800	18,300	384,300,000
11/06/2018	21,200	0.00 ■■	0.00	21,200	21,200	20,800	10,000	212,000,000
08/06/2018	21,800	0.10 ▲	0.46	21,700	21,800	20,900	9,000	196,200,000
07/06/2018	21,900	0.30 ▲	1.37	21,600	22,600	21,000	17,400	381,060,000
06/06/2018	23,000	2.50 ▲	10.87	20,500	23,500	21,000	68,300	1,570,900,000
05/06/2018	21,900	2.20 ▲	10.05	19,700	21,900	19,500	13,000	284,700,000
04/06/2018	21,300	0.90 ▲	4.23	20,400	21,300	19,400	30,000	639,000,000
01/06/2018	21,000	2.10 ▲	10.00	18,900	21,000	19,900	10,300	216,300,000
31/05/2018	20,300	1.30 ▲	6.40	19,000	20,300	18,800	15,500	314,650,000
30/05/2018	20,200	1.10 ▲	5.45	19,100	20,200	18,800	22,100	446,420,000
29/05/2018	20,500	1.70 ▲	8.29	18,800	20,500	19,000	42,700	875,350,000
28/05/2018	20,300	0.40 ▲	1.97	19,900	20,300	18,100	80,500	1,634,150,000
25/05/2018	20,500	0.60 ▲	2.93	19,900	20,500	19,500	112,700	2,310,350,000
24/05/2018	20,500	0.60 ▲	2.93	19,900	20,500	19,000	44,900	920,450,000
23/05/2018	20,500	0.60 ▲	2.93	19,900	20,500	19,700	34,400	705,200,000
22/05/2018	19,900	-0.30 ▼	-1.51	20,200	20,000	19,000	69,000	1,373,100,000
21/05/2018	21,000	1.00 ▲	4.76	20,000	21,000	19,000	33,100	695,100,000
18/05/2018	20,900	0.10 ▲	0.48	20,800	20,900	20,000	55,100	1,151,590,000
17/05/2018	20,800	0.70 ▲	3.37	20,100	20,800	20,800	500	10,400,000
16/05/2018	21,000	0.00 ■■	0.00	21,000	21,000	20,000	59,000	1,239,000,000
15/05/2018	21,200	0.00 ■■	0.00	21,200	21,200	20,300	600	12,720,000
14/05/2018	21,400	1.10 ▲	5.14	20,300	21,400	21,000	3,200	68,480,000
11/05/2018	21,400	1.30 ▲	6.07	20,100	21,400	20,000	8,000	171,200,000
10/05/2018	20,100	0.00 ■■	0.00	20,100	20,200	20,100	51,700	1,039,170,000
09/05/2018	21,900	1.80 ▲	8.22	20,100	21,900	20,000	150,000	3,285,000,000
08/05/2018	20,000	-0.20 ▼	-1.00	20,200	21,000	19,800	246,200	4,924,000,000
07/05/2018	20,000	-1.00 ▼	-5.00	21,000	21,000	20,000	59,200	1,184,000,000
04/05/2018	21,000	-0.10 ▼	-0.48	21,100	21,000	20,000	5,000	105,000,000
03/05/2018	23,500	2.10 ▲	8.94	21,400	23,500	20,000	41,100	965,850,000
02/05/2018	24,600	2.60 ▲	10.57	22,000	24,600	20,000	86,100	2,118,060,000
27/04/2018	22,000	-0.30 ▼	-1.36	22,300	22,000	22,000	43,000	946,000,000
26/04/2018	22,000	-0.70 ▼	-3.18	22,700	22,700	22,000	236,900	5,211,800,000
24/04/2018	22,500	-0.30 ▼	-1.33	22,800	22,800	22,500	166,500	3,746,250,000
23/04/2018	22,700	-0.30 ▼	-1.32	23,000	22,900	22,700	55,000	1,248,500,000
20/04/2018	23,000	0.00 ■■	0.00	23,000	23,000	22,900	23,200	533,600,000
19/04/2018	22,900	-0.20 ▼	-0.87	23,100	23,000	22,900	44,500	1,019,050,000
18/04/2018	23,000	-0.10 ▼	-0.43	23,100	23,100	22,300	97,900	2,251,700,000
13/04/2018	22,800	0.30 ▲	1.32	22,500	23,000	22,600	124,700	2,843,160,000
12/04/2018	22,500	-0.20 ▼	-0.89	22,700	22,600	22,300	40,500	911,250,000
11/04/2018	22,800	-0.10 ▼	-0.44	22,900	22,800	22,500	47,900	1,092,120,000
10/04/2018	22,700	-1.60 ▼	-7.05	24,300	23,800	22,500	79,400	1,802,380,000
09/04/2018	23,000	0.00 ■■	0.00	23,000	26,400	22,900	508,300	11,690,900,000
06/04/2018	22,600	-0.40 ▼	-1.77	23,000	25,100	22,200	317,500	7,175,500,000
05/04/2018	23,000	-1.00 ▼	-4.35	24,000	24,000	22,200	163,300	3,755,900,000
04/04/2018	23,900	-0.20 ▼	-0.84	24,100	24,200	23,900	142,800	3,412,920,000
03/04/2018	24,400	-0.10 ▼	-0.41	24,500	24,500	24,000	255,300	6,229,320,000
02/04/2018	24,500	-0.60 ▼	-2.45	25,100	25,000	24,400	70,700	1,732,150,000
30/03/2018	25,000	0.50 ▲	2.00	24,500	25,300	24,900	26,300	657,500,000
29/03/2018	24,900	0.00 ■■	0.00	24,900	24,900	24,400	2,600	64,740,000
28/03/2018	25,000	0.50 ▲	2.00	24,500	25,000	24,600	35,200	880,000,000
27/03/2018	24,600	0.10 ▲	0.41	24,500	24,600	24,500	6,300	154,980,000
26/03/2018	24,500	-0.10 ▼	-0.41	24,600	24,600	24,500	1,300	31,850,000
23/03/2018	24,900	0.50 ▲	2.01	24,400	25,000	23,800	87,100	2,168,790,000
22/03/2018	24,400	-1.50 ▼	-6.15	25,900	25,400	24,100	12,400	302,560,000
21/03/2018	25,900	1.30 ▲	5.02	24,600	25,900	25,900	100	2,590,000
20/03/2018	24,300	-0.40 ▼	-1.65	24,700	28,000	24,300	10,700	260,010,000
19/03/2018	24,800	0.80 ▲	3.23	24,000	25,000	24,100	62,900	1,559,920,000
16/03/2018	24,200	0.20 ▲	0.83	24,000	24,900	24,000	17,300	418,660,000
15/03/2018	24,000	0.00 ■■	0.00	24,000	24,000	24,000	11,500	276,000,000
14/03/2018	24,000	-0.80 ▼	-3.33	24,800	24,100	24,000	28,900	693,600,000
13/03/2018	23,700	-1.30 ▼	-5.49	25,000	25,000	23,700	600	14,220,000
12/03/2018	25,200	-0.10 ▼	-0.40	25,300	25,300	24,900	20,200	509,040,000
09/03/2018	25,800	1.40 ▲	5.43	24,400	26,500	24,600	30,700	792,060,000
08/03/2018	24,500	0.50 ▲	2.04	24,000	24,500	24,000	36,000	882,000,000
07/03/2018	24,000	0.00 ■■	0.00	24,000	24,500	23,800	39,800	955,200,000
06/03/2018	24,200	0.20 ▲	0.83	24,000	24,700	23,800	20,000	484,000,000
05/03/2018	23,800	-0.70 ▼	-2.94	24,500	24,200	23,700	35,700	849,660,000
02/03/2018	24,800	-0.10 ▼	-0.40	24,900	24,800	23,800	10,100	250,480,000
01/03/2018	25,000	0.00 ■■	0.00	25,000	25,000	24,700	18,200	455,000,000
28/02/2018	24,900	-0.60 ▼	-2.41	25,500	25,400	24,500	57,000	1,419,300,000
27/02/2018	25,600	1.30 ▲	5.08	24,300	26,000	24,400	66,600	1,704,960,000
26/02/2018	24,900	0.90 ▲	3.61	24,000	25,000	23,500	88,600	2,206,140,000
23/02/2018	24,100	0.00 ■■	0.00	24,100	24,100	23,300	23,400	563,940,000
22/02/2018	24,000	-0.10 ▼	-0.42	24,100	24,300	24,000	61,300	1,471,200,000
21/02/2018	24,000	0.30 ▲	1.25	23,700	24,500	24,000	28,300	679,200,000
13/02/2018	24,000	1.90 ▲	7.92	22,100	24,000	23,000	52,600	1,262,400,000
12/02/2018	24,000	1.80 ▲	7.50	22,200	24,000	22,000	61,400	1,473,600,000
09/02/2018	22,200	-0.60 ▼	-2.70	22,800	22,500	21,000	207,300	4,602,060,000
08/02/2018	22,800	0.00 ■■	0.00	22,800	23,000	22,800	367,700	8,383,560,000
07/02/2018	22,800	0.00 ■■	0.00	22,800	23,100	22,800	291,900	6,655,320,000
06/02/2018	23,000	-0.60 ▼	-2.61	23,600	23,000	22,000	101,300	2,329,900,000
05/02/2018	23,300	-0.30 ▼	-1.29	23,600	24,000	23,300	225,600	5,256,480,000
02/02/2018	24,000	-0.20 ▼	-0.83	24,200	24,000	23,300	18,400	441,600,000
01/02/2018	24,000	-0.90 ▼	-3.75	24,900	24,900	23,800	283,500	6,804,000,000
31/01/2018	24,800	-0.20 ▼	-0.81	25,000	25,100	24,800	94,300	2,338,640,000
30/01/2018	25,000	-0.30 ▼	-1.20	25,300	25,300	24,900	137,800	3,445,000,000
29/01/2018	25,200	-0.30 ▼	-1.19	25,500	25,600	25,100	153,700	3,873,240,000
26/01/2018	26,300	1.40 ▲	5.32	24,900	26,900	25,000	113,100	2,974,530,000
25/01/2018	25,000	0.20 ▲	0.80	24,800	25,500	24,500	432,100	10,802,500,000
24/01/2018	24,700	-0.10 ▼	-0.40	25,100	25,000	24,500	241,400	5,962,580,000
23/01/2018	24,500	-0.60 ▼	-2.45	25,100	28,000	24,500	185,400	4,542,300,000
22/01/2018	25,000	-0.40 ▼	-1.60	25,400	25,600	24,900	176,800	4,420,000,000
19/01/2018	25,000	-0.50 ▼	-2.00	25,500	25,500	25,000	64,900	1,622,500,000
18/01/2018	25,300	-0.80 ▼	-3.16	26,100	26,000	25,100	64,500	1,631,850,000
17/01/2018	25,900	-1.10 ▼	-4.25	27,000	27,000	25,900	136,100	3,524,990,000
16/01/2018	26,800	-0.20 ▼	-0.75	27,000	27,500	26,800	43,500	1,165,800,000
15/01/2018	27,400	0.20 ▲	0.73	27,200	27,400	26,900	34,800	953,520,000
12/01/2018	27,100	-0.30 ▼	-1.11	27,400	27,500	27,100	22,700	615,170,000
11/01/2018	27,300	-0.20 ▼	-0.73	27,500	27,500	27,100	14,600	398,580,000
10/01/2018	27,500	0.10 ▲	0.36	27,400	27,500	27,200	2,800	77,000,000
09/01/2018	27,300	-0.50 ▼	-1.83	27,800	27,800	27,300	15,800	431,340,000
08/01/2018	27,800	0.10 ▲	0.36	27,700	29,000	27,800	63,600	1,768,080,000
05/01/2018	27,800	0.00 ■■	0.00	27,800	27,800	27,500	2,400	66,720,000
03/01/2018	27,900	-0.30 ▼	-1.08	28,200	28,300	27,800	51,700	1,442,430,000
02/01/2018	28,000	0.30 ▲	1.07	27,700	28,500	28,000	77,100	2,158,800,000
29/12/2017	27,800	0.10 ▲	0.36	27,700	27,800	27,600	70,800	1,968,240,000
28/12/2017	27,700	0.00 ■■	0.00	27,800	27,900	27,700	21,000	581,700,000
27/12/2017	27,900	-0.10 ▼	-0.36	27,600	27,900	27,600	7,000	195,300,000
26/12/2017	28,000	0.00 ■■	0.00	28,000	28,000	27,700	63,300	1,772,400,000
25/12/2017	28,000	-0.30 ▼	-1.06	28,000	28,000	27,700	55,510	1,554,280,000
22/12/2017	28,000	0.20 ▲	0.72	31,900	31,900	27,600	5,800	162,400,000
21/12/2017	27,900	0.00 ■■	0.00	27,900	27,900	27,600	32,820	915,678,000
20/12/2017	27,900	0.00 ■■	0.00	27,800	27,900	27,700	85,000	2,371,500,000
19/12/2017	27,800	-0.20 ▼	-0.71	28,000	28,000	27,800	9,000	250,200,000
18/12/2017	28,100	0.20 ▲	0.72	28,000	28,200	27,900	56,500	1,587,650,000
15/12/2017	27,900	-0.10 ▼	-0.36	29,000	29,000	27,800	24,000	669,600,000
14/12/2017	28,000	0.30 ▲	1.08	28,000	28,000	27,800	33,590	940,520,000
13/12/2017	27,700	0.20 ▲	0.73	27,700	28,000	27,700	13,930	385,861,000
12/12/2017	27,500	0.10 ▲	0.36	27,400	27,500	27,400	71,800	1,974,500,000
11/12/2017	27,300	-0.70 ▼	-2.50	27,600	27,600	27,200	86,700	2,366,910,000
08/12/2017	28,000	0.00 ■■	0.00	27,900	28,000	27,900	29,510	826,280,000
07/12/2017	28,000	-0.10 ▼	-0.36	28,100	28,100	27,900	25,800	722,400,000
06/12/2017	28,000	-0.40 ▼	-1.41	28,300	28,300	28,000	32,210	901,880,000
05/12/2017	28,100	-0.40 ▼	-1.40	28,400	28,500	28,100	168,150	4,725,015,000
04/12/2017	28,500	0.10 ▲	0.35	28,400	28,700	28,400	71,600	2,040,600,000
01/12/2017	28,500	0.60 ▲	2.15	28,500	28,500	28,300	54,900	1,564,650,000
01/12/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	1,100,000	31,350,000,000
30/11/2017	28,500	0.80 ▲	2.89	27,500	28,700	27,200	134,200	3,824,700,000
30/11/2017	28,500	0.33 ▲	1.18	28,167	28,500	28,500	1,100,000	31,350,000,000
29/11/2017	27,500	-1.40 ▼	-4.84	28,800	28,800	27,000	173,400	4,768,500,000
29/11/2017	28,167	0.00 ■■	0.00	28,167	28,500	27,500	1,200,000	34,100,000,000
28/11/2017	28,800	-0.30 ▼	-1.03	29,100	29,100	28,700	66,000	1,900,800,000
28/11/2017	28,167	0.00 ■■	0.00	28,167	28,500	27,500	1,200,000	34,100,000,000
27/11/2017	29,400	0.90 ▲	3.16	29,500	29,500	28,700	131,259	3,859,014,600
27/11/2017	28,167	0.00 ■■	0.00	28,167	28,500	27,500	1,200,000	34,100,000,000
26/11/2017	28,167	0.00 ■■	0.00	28,167	28,500	27,500	1,200,000	34,100,000,000
25/11/2017	28,167	0.67 ▲	2.43	27,500	28,500	27,500	1,200,000	34,100,000,000
24/11/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	100,000	2,750,000,000
23/11/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	100,000	2,750,000,000
22/11/2017	27,500	1.00 ▲	3.77	26,500	27,500	27,500	100,000	2,750,000,000
11/11/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100,000	2,650,000,000
10/11/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100,000	2,650,000,000
09/11/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100,000	2,650,000,000
08/11/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100,000	2,650,000,000
07/11/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100,000	2,650,000,000
06/11/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100,000	2,650,000,000
05/11/2017	26,500	-0.25 ▼	-0.93	26,750	26,500	26,500	100,000	2,650,000,000
04/11/2017	26,750	-0.25 ▼	-0.93	27,000	27,000	26,500	200,000	5,350,000,000
03/11/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	300,000	8,100,000,000
02/11/2017	27,000	-0.13 ▼	-0.49	27,133	27,000	27,000	300,000	8,100,000,000
01/11/2017	27,133	0.00 ■■	0.00	27,133	27,400	27,000	350,000	9,470,000,000
31/10/2017	27,133	0.00 ■■	0.00	27,133	27,400	27,000	350,000	9,470,000,000
30/10/2017	27,133	0.03 ▲	0.12	27,100	27,400	27,000	350,000	9,470,000,000
29/10/2017	27,100	0.00 ■■	0.00	27,100	27,400	27,000	450,000	12,170,000,000
28/10/2017	27,100	-0.03 ▼	-0.12	27,133	27,400	27,000	450,000	12,170,000,000
27/10/2017	27,133	-0.21 ▼	-0.76	27,340	27,400	27,000	350,000	9,470,000,000
26/10/2017	27,340	0.00 ■■	0.00	27,340	27,600	27,000	1,050,000	28,840,000,000
25/10/2017	27,340	0.02 ▲	0.05	27,325	27,600	27,000	1,050,000	28,840,000,000
24/10/2017	27,325	-0.04 ▼	-0.13	27,360	27,600	27,000	1,000,000	27,470,000,000
23/10/2017	27,360	-0.09 ▼	-0.33	27,450	27,600	27,000	1,300,000	35,720,000,000
22/10/2017	27,450	0.00 ■■	0.00	27,450	27,600	27,200	1,200,000	33,020,000,000
21/10/2017	27,450	0.00 ■■	0.00	27,450	27,600	27,200	1,200,000	33,020,000,000
20/10/2017	27,450	-0.08 ▼	-0.30	27,533	27,600	27,200	1,200,000	33,020,000,000
19/10/2017	27,533	0.03 ▲	0.12	27,500	27,600	27,500	1,100,000	30,300,000,000
18/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	300,000	8,250,000,000
17/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	300,000	8,250,000,000
16/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	300,000	8,250,000,000
15/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	50,000	1,375,000,000
14/10/2017	27,500	-0.50 ▼	-1.79	28,000	27,500	27,500	50,000	1,375,000,000
13/10/2017	28,000	0.33 ▲	1.20	27,667	28,500	27,500	100,000	2,800,000,000
12/10/2017	27,667	0.00 ■■	0.00	27,667	28,500	27,000	600,000	16,300,000,000
11/10/2017	27,667	0.00 ■■	0.00	27,667	28,500	27,000	600,000	16,300,000,000
10/10/2017	27,667	0.00 ■■	0.00	27,667	28,500	27,000	600,000	16,300,000,000
09/10/2017	27,667	-0.08 ▼	-0.30	27,750	28,500	27,000	600,000	16,300,000,000
08/10/2017	27,750	0.00 ■■	0.00	27,750	28,500	27,000	550,000	14,925,000,000
07/10/2017	27,750	0.00 ■■	0.00	27,750	28,500	27,000	550,000	14,925,000,000
06/10/2017	27,750	14.76 ▲	113.66	12,988	28,500	27,000	550,000	14,925,000,000
15/07/2011	12,988	0.00 ■■	0.00	12,988	13,500	12,000	3,640,000	47,245,000,000
14/07/2011	12,988	0.00 ▲	0.01	12,987	13,500	12,000	3,640,000	47,245,000,000
13/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,620,000	46,985,000,000
12/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,620,000	46,985,000,000
11/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,620,000	46,985,000,000
10/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,600,000	46,725,000,000
09/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,600,000	46,725,000,000
08/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,600,000	46,725,000,000
07/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,600,000	46,725,000,000
06/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,600,000	46,725,000,000
05/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,600,000	46,725,000,000
04/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,600,000	46,725,000,000
03/07/2011	12,987	0.00 ■■	0.00	12,987	13,500	12,000	3,600,000	46,725,000,000
02/07/2011	12,987	0.00 ▲	0.01	12,986	13,500	12,000	3,600,000	46,725,000,000
01/07/2011	12,986	0.00 ■■	0.00	12,986	13,500	12,000	3,500,000	45,425,000,000
30/06/2011	12,986	0.00 ■■	0.00	12,986	13,500	12,000	3,500,000	45,425,000,000
29/06/2011	12,986	0.00 ■■	0.00	12,986	13,500	12,000	3,400,000	44,125,000,000
28/06/2011	12,986	-0.06 ▼	-0.48	13,048	13,500	12,000	3,300,000	42,825,000,000
27/06/2011	13,048	0.00 ▼	-0.01	13,049	15,000	12,000	3,860,000	50,355,000,000
26/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
25/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
24/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
23/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
22/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
21/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
20/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
19/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
18/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
17/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
16/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
15/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
14/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
13/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
12/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
11/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
10/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
09/06/2011	13,049	0.00 ■■	0.00	13,049	15,000	12,000	3,760,000	49,055,000,000
08/06/2011	13,049	0.00 ▼	-0.01	13,050	15,000	12,000	3,760,000	49,055,000,000
07/06/2011	13,050	0.00 ■■	0.00	13,050	15,000	12,000	3,660,000	47,755,000,000
06/06/2011	13,050	0.00 ■■	0.00	13,050	15,000	12,000	3,660,000	47,755,000,000
05/06/2011	13,050	0.00 ■■	0.00	13,050	15,000	12,000	3,660,000	47,755,000,000
04/06/2011	13,050	0.00 ■■	0.00	13,050	15,000	12,000	3,660,000	47,755,000,000
03/06/2011	13,050	0.00 ▼	-0.01	13,051	15,000	12,000	3,660,000	47,755,000,000
02/06/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
01/06/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
31/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
30/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
29/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
28/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
27/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
26/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
25/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
24/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
23/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
22/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
21/05/2011	13,051	0.00 ■■	0.00	13,051	15,000	12,000	3,560,000	46,455,000,000
20/05/2011	13,051	0.00 ▼	-0.02	13,053	15,000	12,000	3,560,000	46,455,000,000
19/05/2011	13,053	0.00 ■■	0.00	13,053	15,000	12,000	3,510,000	45,805,000,000
18/05/2011	13,053	0.00 ■■	0.00	13,053	15,000	12,000	3,510,000	45,805,000,000
17/05/2011	13,053	0.00 ■■	0.00	13,053	15,000	12,000	3,510,000	45,805,000,000
16/05/2011	13,053	0.00 ▼	-0.01	13,054	15,000	12,000	3,510,000	45,805,000,000
15/05/2011	13,054	0.00 ■■	0.00	13,054	15,000	12,000	3,410,000	44,505,000,000
14/05/2011	13,054	0.00 ■■	0.00	13,054	15,000	12,000	3,410,000	44,505,000,000
13/05/2011	13,054	0.00 ▼	-0.02	13,056	15,000	12,000	3,410,000	44,505,000,000
12/05/2011	13,056	0.00 ▼	-0.01	13,057	15,000	12,000	3,310,000	43,205,000,000
11/05/2011	13,057	0.00 ▼	-0.02	13,059	15,000	12,000	3,210,000	41,905,000,000
10/05/2011	13,059	0.00 ■■	0.00	13,059	15,000	12,000	3,110,000	40,605,000,000
09/05/2011	13,059	0.00 ▼	-0.02	13,061	15,000	12,000	3,110,000	40,605,000,000
08/05/2011	13,061	0.00 ▲	0.02	13,059	15,000	12,000	3,010,000	39,305,000,000
07/05/2011	13,059	0.00 ▼	-0.02	13,061	15,000	12,000	3,060,000	39,955,000,000
06/05/2011	13,061	0.00 ■■	0.00	13,061	15,000	12,000	3,010,000	39,305,000,000
05/05/2011	13,061	-0.04 ▼	-0.32	13,103	15,000	12,000	3,010,000	39,305,000,000
04/05/2011	13,103	-0.01 ▼	-0.06	13,111	15,000	11,000	3,610,000	47,305,000,000
03/05/2011	13,111	0.00 ■■	0.00	13,111	15,000	11,000	3,310,000	43,405,000,000
02/05/2011	13,111	0.00 ■■	0.00	13,111	15,000	11,000	3,310,000	43,405,000,000
01/05/2011	13,111	0.00 ■■	0.00	13,111	15,000	11,000	3,310,000	43,405,000,000
30/04/2011	13,111	0.00 ■■	0.00	13,111	15,000	11,000	3,310,000	43,405,000,000
29/04/2011	13,111	0.00 ■■	0.00	13,111	15,000	11,000	3,310,000	43,405,000,000
28/04/2011	13,111	0.05 ▲	0.41	13,057	15,000	11,000	3,310,000	43,405,000,000
27/04/2011	13,057	0.00 ■■	0.00	13,057	15,000	11,000	3,210,000	41,905,000,000
26/04/2011	13,057	0.01 ▲	0.10	13,044	15,000	11,000	3,210,000	41,905,000,000
25/04/2011	13,044	0.03 ▲	0.22	13,016	15,000	11,000	3,110,000	40,555,000,000
24/04/2011	13,016	0.00 ■■	0.00	13,016	15,000	11,000	2,910,000	37,855,000,000
23/04/2011	13,016	0.00 ■■	0.00	13,016	15,000	11,000	2,910,000	37,855,000,000
22/04/2011	13,016	0.00 ▼	-0.01	13,017	15,000	11,000	2,910,000	37,855,000,000
21/04/2011	13,017	0.00 ■■	0.00	13,017	14,000	12,000	2,710,000	35,255,000,000
20/04/2011	13,017	0.00 ■■	0.00	13,017	14,000	12,000	2,710,000	35,255,000,000
19/04/2011	13,017	0.00 ■■	0.00	13,017	14,000	12,000	2,710,000	35,255,000,000
18/04/2011	13,017	0.03 ▲	0.26	12,983	14,000	12,000	2,710,000	35,255,000,000
17/04/2011	12,983	0.00 ▲	0.01	12,982	13,500	12,000	2,610,000	33,855,000,000
16/04/2011	12,982	0.00 ■■	0.00	12,982	13,500	12,000	2,510,000	32,555,000,000
15/04/2011	12,982	0.00 ■■	0.00	12,982	13,500	12,000	2,510,000	32,555,000,000
14/04/2011	12,982	0.00 ▲	0.01	12,981	13,500	12,000	2,510,000	32,555,000,000
13/04/2011	12,981	0.00 ■■	0.00	12,981	13,500	12,000	2,410,000	31,255,000,000
12/04/2011	12,981	0.00 ■■	0.00	12,981	13,500	12,000	2,310,000	29,955,000,000
11/04/2011	12,981	0.00 ■■	0.00	12,981	13,500	12,000	2,310,000	29,955,000,000
10/04/2011	12,981	0.00 ■■	0.00	12,981	13,500	12,000	2,310,000	29,955,000,000
09/04/2011	12,981	0.00 ■■	0.00	12,981	13,500	12,000	2,310,000	29,955,000,000
08/04/2011	12,981	0.00 ▲	0.01	12,980	13,500	12,000	2,310,000	29,955,000,000
07/04/2011	12,980	0.00 ▲	0.01	12,979	13,500	12,000	2,210,000	28,655,000,000
06/04/2011	12,979	0.00 ▲	0.01	12,978	13,500	12,000	2,110,000	27,355,000,000
05/04/2011	12,978	0.00 ▲	0.01	12,977	13,500	12,000	2,010,000	26,055,000,000
04/04/2011	12,977	0.00 ▲	0.01	12,976	13,500	12,000	1,910,000	24,755,000,000
03/04/2011	12,976	0.00 ■■	0.00	12,976	13,500	12,000	1,810,000	23,455,000,000
02/04/2011	12,976	0.04 ▲	0.32	12,935	13,500	12,000	1,810,000	23,455,000,000
01/04/2011	12,935	0.00 ■■	0.00	12,935	13,500	12,000	2,010,000	25,955,000,000
31/03/2011	12,935	0.00 ▲	0.02	12,932	13,500	12,000	2,010,000	25,955,000,000
30/03/2011	12,932	0.00 ▲	0.02	12,929	13,500	12,000	1,910,000	24,655,000,000
29/03/2011	12,929	0.00 ■■	0.00	12,929	13,500	12,000	1,810,000	23,355,000,000
28/03/2011	12,929	-0.05 ▼	-0.37	12,977	13,500	12,000	1,810,000	23,355,000,000
27/03/2011	12,977	0.00 ■■	0.00	12,977	14,000	12,000	1,910,000	24,755,000,000
26/03/2011	12,977	0.06 ▲	0.43	12,921	14,000	12,000	1,910,000	24,755,000,000
25/03/2011	12,921	-0.01 ▼	-0.06	12,929	14,000	12,000	11,810,000	152,555,000,000
24/03/2011	12,929	-0.01 ▼	-0.05	12,936	14,000	12,000	11,610,000	150,055,000,000
23/03/2011	12,936	-0.01 ▼	-0.05	12,943	14,000	12,000	11,410,000	147,555,000,000
22/03/2011	12,943	-0.01 ▼	-0.06	12,951	14,000	12,000	11,210,000	145,055,000,000
21/03/2011	12,951	-0.03 ▼	-0.21	12,978	14,000	12,000	11,010,000	142,555,000,000
20/03/2011	12,978	0.01 ▲	0.06	12,970	14,000	12,000	11,100,000	143,815,000,000
19/03/2011	12,970	-0.02 ▼	-0.18	12,993	14,000	12,000	11,000,000	142,415,000,000
18/03/2011	12,993	-0.03 ▼	-0.22	13,022	14,000	12,000	13,050,000	169,265,000,000
17/03/2011	13,022	0.00 ■■	0.00	13,022	14,000	12,000	12,650,000	164,465,000,000
16/03/2011	13,022	0.00 ■■	0.00	13,022	14,000	12,000	12,650,000	164,465,000,000
15/03/2011	13,022	0.03 ▲	0.23	12,992	14,000	12,000	12,650,000	164,465,000,000
14/03/2011	12,992	0.00 ■■	0.00	12,992	13,500	12,000	12,460,000	161,805,000,000
13/03/2011	12,992	0.00 ■■	0.00	12,992	13,500	12,000	12,460,000	161,805,000,000
12/03/2011	12,992	0.00 ■■	0.00	12,992	13,500	12,000	12,460,000	161,805,000,000
11/03/2011	12,992	-0.01 ▼	-0.06	13,000	13,500	12,000	12,460,000	161,805,000,000
10/03/2011	13,000	0.00 ■■	0.00	13,000	13,500	12,000	12,460,000	161,905,000,000
09/03/2011	13,000	0.01 ▲	0.09	12,988	13,500	12,000	12,460,000	161,905,000,000
08/03/2011	12,988	-0.02 ▼	-0.15	13,008	13,500	11,500	12,263,000	159,339,500,000
07/03/2011	13,008	-0.01 ▼	-0.09	13,020	13,500	12,000	11,960,000	155,505,000,000
06/03/2011	13,020	0.00 ■■	0.00	13,020	13,500	12,000	11,660,000	151,755,000,000
05/03/2011	13,020	-0.01 ▼	-0.07	13,029	13,500	12,000	11,660,000	151,755,000,000
04/03/2011	13,029	-0.02 ▼	-0.18	13,053	13,500	13,000	11,460,000	149,255,000,000
03/03/2011	13,053	0.00 ▲	0.02	13,050	15,800	13,000	11,360,000	148,235,000,000
02/03/2011	13,050	0.00 ■■	0.00	13,050	15,800	13,000	11,060,000	144,285,000,000
01/03/2011	13,050	0.00 ■■	0.00	13,050	15,800	13,000	11,060,000	144,285,000,000
28/02/2011	13,050	0.01 ▲	0.09	13,038	15,800	13,000	10,960,000	142,985,000,000
27/02/2011	13,038	0.00 ■■	0.00	13,038	15,800	13,000	10,660,000	138,935,000,000
26/02/2011	13,038	0.00 ■■	0.00	13,038	15,800	13,000	10,660,000	138,935,000,000
25/02/2011	13,038	0.00 ■■	0.00	13,038	15,800	13,000	10,660,000	138,935,000,000
24/02/2011	13,038	0.00 ▼	-0.02	13,040	15,800	13,000	10,660,000	138,935,000,000
23/02/2011	13,040	0.00 ▼	-0.01	13,041	15,800	13,000	10,260,000	133,735,000,000
22/02/2011	13,041	0.00 ■■	0.00	13,041	15,800	13,000	10,060,000	131,135,000,000
21/02/2011	13,041	0.00 ▼	-0.01	13,042	15,800	13,000	9,860,000	128,535,000,000
20/02/2011	13,042	0.00 ■■	0.00	13,042	15,800	13,000	9,760,000	127,235,000,000
19/02/2011	13,042	0.00 ■■	0.00	13,042	15,800	13,000	9,760,000	127,235,000,000
18/02/2011	13,042	0.00 ▼	-0.01	13,043	15,800	13,000	9,760,000	127,235,000,000
17/02/2011	13,043	0.00 ■■	0.00	13,043	15,800	13,000	9,560,000	124,635,000,000
16/02/2011	13,043	0.00 ▼	-0.01	13,044	15,800	13,000	9,360,000	122,035,000,000
15/02/2011	13,044	0.01 ▲	0.08	13,033	15,800	13,000	9,160,000	119,435,000,000
14/02/2011	13,033	0.00 ▼	-0.01	13,034	15,800	13,000	10,710,000	139,585,000,000
13/02/2011	13,034	0.00 ■■	0.00	13,034	15,800	13,000	10,510,000	136,985,000,000
12/02/2011	13,034	0.00 ■■	0.00	13,034	15,800	13,000	10,510,000	136,985,000,000
11/02/2011	13,034	0.00 ■■	0.00	13,034	15,800	13,000	10,510,000	136,985,000,000
10/02/2011	13,034	0.00 ▼	-0.01	13,035	15,800	13,000	10,310,000	134,385,000,000
09/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
08/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
07/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
06/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
05/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
04/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
03/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
02/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
01/02/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
31/01/2011	13,035	0.00 ■■	0.00	13,035	15,800	13,000	10,110,000	131,785,000,000
30/01/2011	13,035	0.00 ▲	0.01	13,034	15,800	13,000	10,110,000	131,785,000,000
29/01/2011	13,034	0.00 ■■	0.00	13,034	15,800	13,000	10,140,000	132,175,000,000
28/01/2011	13,034	0.00 ■■	0.00	13,034	15,800	13,000	10,140,000	132,175,000,000
27/01/2011	13,034	0.00 ■■	0.00	13,034	15,800	13,000	10,140,000	132,175,000,000
26/01/2011	13,034	-0.03 ▼	-0.25	13,067	15,800	13,000	10,140,000	132,175,000,000
25/01/2011	13,067	0.00 ▲	0.02	13,064	15,800	13,000	10,110,000	131,920,000,000
24/01/2011	13,064	0.04 ▲	0.28	13,028	15,800	13,000	9,980,000	130,215,000,000
23/01/2011	13,028	0.00 ■■	0.00	13,028	15,800	12,500	10,140,000	132,163,000,000
22/01/2011	13,028	0.00 ■■	0.00	13,028	15,800	12,500	10,040,000	130,863,000,000
21/01/2011	13,028	0.00 ▼	-0.01	13,029	15,800	12,500	10,010,000	130,473,000,000
20/01/2011	13,029	0.00 ■■	0.00	13,029	15,800	12,500	9,810,000	127,873,000,000
19/01/2011	13,029	0.00 ▼	-0.01	13,030	15,800	12,500	9,710,000	126,573,000,000
18/01/2011	13,030	0.00 ■■	0.00	13,030	15,800	12,500	9,510,000	123,973,000,000
17/01/2011	13,030	0.00 ■■	0.00	13,030	15,800	12,500	9,510,000	123,973,000,000
16/01/2011	13,030	0.00 ■■	0.00	13,030	15,800	12,500	9,410,000	122,673,000,000
15/01/2011	13,030	0.00 ■■	0.00	13,030	15,800	12,500	9,310,000	121,373,000,000
14/01/2011	13,030	0.00 ▼	-0.03	13,034	15,800	12,500	9,210,000	120,073,000,000
13/01/2011	13,034	0.00 ▲	0.03	13,030	15,800	12,500	9,360,000	122,073,000,000
12/01/2011	13,030	0.00 ■■	0.00	13,030	15,800	12,500	9,260,000	120,723,000,000
11/01/2011	13,030	0.00 ▼	-0.01	13,031	15,800	12,500	9,060,000	118,123,000,000
10/01/2011	13,031	0.00 ▼	-0.01	13,032	15,800	12,500	8,960,000	116,823,000,000
09/01/2011	13,032	0.00 ■■	0.00	13,032	15,800	12,500	8,730,000	113,833,000,000
08/01/2011	13,032	0.00 ■■	0.00	13,032	15,800	12,500	8,630,000	112,533,000,000
07/01/2011	13,032	-0.01 ▼	-0.04	13,037	15,800	12,500	8,530,000	111,233,000,000
06/01/2011	13,037	-0.01 ▼	-0.04	13,042	15,800	12,500	8,400,000	109,558,000,000
05/01/2011	13,042	0.00 ■■	0.00	13,042	15,800	12,500	8,270,000	107,883,000,000
04/01/2011	13,042	-0.01 ▼	-0.04	13,047	15,800	12,500	8,170,000	106,583,000,000
03/01/2011	13,047	0.00 ■■	0.00	13,047	15,800	12,500	8,090,000	105,558,000,000
02/01/2011	13,047	0.00 ■■	0.00	13,047	15,800	12,500	8,090,000	105,558,000,000
01/01/2011	13,047	0.00 ■■	0.00	13,047	15,800	12,500	8,090,000	105,558,000,000
31/12/2010	13,047	0.00 ▼	-0.01	13,048	15,800	12,500	8,090,000	105,558,000,000
30/12/2010	13,048	0.00 ▼	-0.01	13,049	15,800	12,500	7,990,000	104,258,000,000
29/12/2010	13,049	-0.01 ▼	-0.05	13,055	15,800	12,500	7,940,000	103,608,000,000
28/12/2010	13,055	0.00 ■■	0.00	13,055	15,800	12,500	7,810,000	101,933,000,000
27/12/2010	13,055	0.00 ▲	0.03	13,051	15,800	12,500	7,810,000	101,933,000,000
26/12/2010	13,051	0.00 ▼	-0.01	13,052	15,800	12,500	7,630,000	99,578,000,000
25/12/2010	13,052	0.00 ■■	0.00	13,052	15,800	12,500	7,530,000	98,278,000,000
24/12/2010	13,052	0.00 ▼	-0.01	13,053	15,800	12,500	7,430,000	96,978,000,000
23/12/2010	13,053	0.00 ▼	-0.02	13,055	15,800	12,500	7,280,000	95,028,000,000
22/12/2010	13,055	0.00 ▼	-0.01	13,056	15,800	12,500	7,120,000	92,948,000,000
21/12/2010	13,056	0.01 ▲	0.04	13,051	15,800	12,500	7,020,000	91,648,000,000
20/12/2010	13,051	0.00 ▲	0.03	13,047	15,800	12,500	6,990,000	91,243,000,000
19/12/2010	13,047	0.00 ▼	-0.01	13,048	15,800	12,500	6,860,000	89,538,000,000
18/12/2010	13,048	0.00 ■■	0.00	13,048	15,800	12,500	6,710,000	87,588,000,000
17/12/2010	13,048	0.00 ■■	0.00	13,048	15,800	12,500	6,610,000	86,288,000,000
16/12/2010	13,048	0.00 ▼	-0.01	13,049	15,800	12,500	6,610,000	86,288,000,000
15/12/2010	13,049	0.00 ▼	-0.01	13,050	15,800	12,500	6,460,000	84,338,000,000
14/12/2010	13,050	0.00 ▲	0.02	13,048	15,800	12,500	6,360,000	83,038,000,000
13/12/2010	13,048	0.00 ▼	-0.03	13,052	15,800	12,500	6,250,000	81,599,000,000
12/12/2010	13,052	0.00 ▼	-0.03	13,056	15,800	12,500	6,070,000	79,265,000,000
11/12/2010	13,056	0.00 ▼	-0.01	13,057	15,800	12,500	5,990,000	78,231,000,000
10/12/2010	13,057	0.00 ▼	-0.01	13,058	15,800	12,500	5,890,000	76,931,000,000
09/12/2010	13,058	-0.01 ▼	-0.04	13,063	15,800	12,500	5,840,000	76,281,000,000
08/12/2010	13,063	0.02 ▲	0.15	13,043	15,800	12,500	5,660,000	73,947,000,000
07/12/2010	13,043	0.00 ▼	-0.01	13,044	15,800	12,000	5,580,000	72,842,000,000
06/12/2010	13,044	0.00 ▲	0.02	13,041	15,800	12,000	5,480,000	71,542,000,000
05/12/2010	13,041	0.00 ■■	0.00	13,041	15,800	12,000	5,370,000	70,103,000,000
04/12/2010	13,041	0.01 ▲	0.10	13,028	15,800	12,000	5,370,000	70,103,000,000
03/12/2010	13,028	0.01 ▲	0.05	13,021	15,800	12,000	5,270,000	68,753,000,000
02/12/2010	13,021	0.00 ▼	-0.01	13,022	15,800	12,000	5,120,000	66,778,000,000
01/12/2010	13,022	0.01 ▲	0.06	13,014	15,800	12,000	4,970,000	64,828,000,000
30/11/2010	13,014	-0.02 ▼	-0.16	13,035	15,800	12,000	4,890,000	63,775,000,000
29/11/2010	13,035	0.00 ▼	-0.01	13,036	15,800	12,500	4,660,000	60,841,000,000
28/11/2010	13,036	-0.01 ▼	-0.05	13,042	15,800	12,500	4,510,000	58,891,000,000
27/11/2010	13,042	0.00 ▼	-0.01	13,043	15,800	12,500	4,330,000	56,557,000,000
26/11/2010	13,043	0.00 ▼	-0.03	13,047	15,800	12,500	4,230,000	55,257,000,000
25/11/2010	13,047	0.00 ▼	-0.01	13,048	15,800	12,500	4,200,000	54,873,000,000
24/11/2010	13,048	-0.02 ▼	-0.11	13,063	15,800	12,500	4,150,000	54,223,000,000
23/11/2010	13,063	0.00 ▼	-0.02	13,065	15,800	13,000	3,890,000	50,858,000,000
22/11/2010	13,065	0.00 ▼	-0.02	13,067	15,800	13,000	3,690,000	48,258,000,000
21/11/2010	13,067	0.00 ■■	0.00	13,067	15,800	13,000	3,590,000	46,958,000,000
20/11/2010	13,067	0.00 ▼	-0.01	13,068	15,800	13,000	3,590,000	46,958,000,000
19/11/2010	13,068	0.00 ▼	-0.02	13,070	15,800	13,000	3,490,000	45,658,000,000
18/11/2010	13,070	0.00 ▼	-0.02	13,073	15,800	13,000	3,390,000	44,358,000,000
17/11/2010	13,073	-0.01 ▼	-0.05	13,079	15,800	13,000	3,240,000	42,408,000,000
16/11/2010	13,079	0.00 ▼	-0.02	13,081	15,800	13,000	2,990,000	39,158,000,000
15/11/2010	13,081	0.00 ■■	0.00	13,081	15,800	13,000	2,890,000	37,858,000,000
14/11/2010	13,081	0.00 ▼	-0.02	13,083	15,800	13,000	2,890,000	37,858,000,000
13/11/2010	13,083	0.00 ■■	0.00	13,083	15,800	13,000	2,790,000	36,558,000,000
12/11/2010	13,083	0.00 ▼	-0.02	13,086	15,800	13,000	2,790,000	36,558,000,000
11/11/2010	13,086	0.00 ▼	-0.02	13,088	15,800	13,000	2,740,000	35,908,000,000
10/11/2010	13,088	0.00 ■■	0.00	13,088	15,800	13,000	2,640,000	34,608,000,000
09/11/2010	13,088	-0.01 ▼	-0.05	13,094	15,800	13,000	2,640,000	34,608,000,000
08/11/2010	13,094	0.00 ▼	-0.02	13,097	15,800	13,000	2,490,000	32,658,000,000
07/11/2010	13,097	0.00 ▼	-0.02	13,100	15,800	13,000	2,440,000	32,008,000,000
06/11/2010	13,100	-0.01 ▼	-0.05	13,107	15,800	13,000	2,340,000	30,708,000,000
05/11/2010	13,107	0.00 ■■	0.00	13,107	15,800	13,000	2,190,000	28,758,000,000
04/11/2010	13,107	-0.01 ▼	-0.09	13,119	15,800	13,000	2,190,000	28,758,000,000
03/11/2010	13,119	0.00 ■■	0.00	13,119	15,800	13,000	2,090,000	27,468,000,000
02/11/2010	13,119	0.00 ▼	-0.03	13,123	15,800	13,000	2,090,000	27,468,000,000
01/11/2010	13,123	-0.01 ▼	-0.08	13,133	15,800	13,000	1,990,000	26,168,000,000
31/10/2010	13,133	0.00 ▼	-0.02	13,136	15,800	13,000	1,840,000	24,218,000,000
30/10/2010	13,136	-0.01 ▼	-0.05	13,143	15,800	13,000	1,700,000	22,390,000,000
29/10/2010	13,143	-0.01 ▼	-0.05	13,150	15,800	13,000	1,600,000	21,090,000,000
28/10/2010	13,150	0.05 ▲	0.38	13,100	15,800	13,000	1,550,000	20,440,000,000
27/10/2010	13,100	-0.01 ▼	-0.05	13,106	15,800	12,000	1,500,000	19,740,000,000
26/10/2010	13,106	-0.01 ▼	-0.05	13,113	15,800	12,000	1,250,000	16,480,000,000
25/10/2010	13,113	-0.01 ▼	-0.05	13,120	15,800	12,000	1,150,000	15,180,000,000
24/10/2010	13,120	0.00 ■■	0.00	13,120	15,800	12,000	1,100,000	14,530,000,000
23/10/2010	13,120	0.00 ■■	0.00	13,120	15,800	12,000	1,100,000	14,530,000,000
22/10/2010	13,120	-0.02 ▼	-0.14	13,138	15,800	12,000	1,100,000	14,530,000,000
21/10/2010	13,138	-0.01 ▼	-0.09	13,150	15,800	12,000	950,000	12,580,000,000
20/10/2010	13,150	-0.03 ▼	-0.23	13,180	15,800	12,000	850,000	11,280,000,000
19/10/2010	13,180	-0.02 ▼	-0.15	13,200	15,800	12,000	700,000	9,330,000,000
18/10/2010	13,200	-0.10 ▼	-0.75	13,300	15,800	12,000	470,000	6,336,000,000
17/10/2010	13,300	0.00 ■■	0.00	13,300	15,800	12,000	400,000	5,430,000,000
16/10/2010	13,300	0.17 ▲	1.27	13,133	15,800	12,000	400,000	5,430,000,000
15/10/2010	13,133	-0.03 ▼	-0.21	13,160	15,800	12,000	380,000	5,140,000,000
14/10/2010	13,160	-0.11 ▼	-0.81	13,267	15,800	12,000	330,000	4,490,000,000
13/10/2010	13,267	0.00 ■■	0.00	13,267	15,800	12,000	180,000	2,540,000,000
12/10/2010	13,267	0.00 ■■	0.00	13,267	15,800	12,000	180,000	2,540,000,000
11/10/2010	13,267	0.00 ■■	0.00	13,267	15,800	12,000	180,000	2,540,000,000
10/10/2010	13,267	0.00 ■■	0.00	13,267	15,800	12,000	180,000	2,540,000,000
09/10/2010	13,267	-1.91 ▼	-12.60	15,180	15,800	12,000	180,000	2,540,000,000
08/10/2010	15,180	-0.35 ▼	-2.27	15,533	16,000	12,000	600,000	9,260,000,000
07/10/2010	15,533	-0.30 ▼	-1.88	15,831	16,000	12,000	570,000	8,900,000,000
06/10/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
05/10/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
04/10/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
03/10/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
02/10/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
01/10/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
30/09/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
29/09/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
28/09/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
27/09/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
26/09/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
25/09/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
24/09/2010	15,831	0.00 ■■	0.00	15,831	21,000	14,000	740,000	11,745,000,000
23/09/2010	15,831	-0.12 ▼	-0.76	15,953	21,000	14,000	740,000	11,745,000,000
22/09/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
21/09/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
20/09/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
19/09/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
18/09/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
17/09/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
16/09/2010	15,953	-0.14 ▼	-0.85	16,090	21,000	14,700	690,000	11,045,000,000
15/09/2010	16,090	0.02 ▲	0.14	16,068	21,000	14,700	940,000	15,170,000,000
14/09/2010	16,068	0.02 ▲	0.15	16,044	21,000	14,700	890,000	14,345,000,000
13/09/2010	16,044	0.00 ■■	0.00	16,044	21,000	14,700	840,000	13,520,000,000
12/09/2010	16,044	0.00 ■■	0.00	16,044	21,000	14,700	840,000	13,520,000,000
11/09/2010	16,044	0.00 ■■	0.00	16,044	21,000	14,700	840,000	13,520,000,000
10/09/2010	16,044	0.00 ■■	0.00	16,044	21,000	14,700	840,000	13,520,000,000
09/09/2010	16,044	0.00 ■■	0.00	16,044	21,000	14,700	840,000	13,520,000,000
08/09/2010	16,044	0.00 ■■	0.00	16,044	21,000	14,700	840,000	13,520,000,000
07/09/2010	16,044	0.03 ▲	0.16	16,018	21,000	14,700	840,000	13,520,000,000
06/09/2010	16,018	0.00 ■■	0.00	16,018	21,000	14,700	790,000	12,695,000,000
05/09/2010	16,018	0.00 ■■	0.00	16,018	21,000	14,700	790,000	12,695,000,000
04/09/2010	16,018	0.00 ■■	0.00	16,018	21,000	14,700	790,000	12,695,000,000
03/09/2010	16,018	-0.03 ▼	-0.16	16,044	21,000	14,700	790,000	12,695,000,000
02/09/2010	16,044	0.00 ■■	0.00	16,044	21,000	14,700	840,000	13,520,000,000
01/09/2010	16,044	0.03 ▲	0.16	16,018	21,000	14,700	840,000	13,520,000,000
31/08/2010	16,018	0.03 ▲	0.19	15,988	21,000	14,700	790,000	12,695,000,000
30/08/2010	15,988	0.04 ▲	0.22	15,953	21,000	14,700	740,000	11,870,000,000
29/08/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
28/08/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
27/08/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
26/08/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
25/08/2010	15,953	0.00 ■■	0.00	15,953	21,000	14,700	690,000	11,045,000,000
24/08/2010	15,953	0.00 ▲	0.02	15,950	21,000	14,700	690,000	11,045,000,000
23/08/2010	15,950	0.00 ▲	0.03	15,946	21,000	14,700	630,000	10,085,000,000
22/08/2010	15,946	0.00 ■■	0.00	15,946	21,000	14,700	570,000	9,125,000,000
21/08/2010	15,946	0.00 ▼	-0.03	15,950	21,000	14,700	570,000	9,125,000,000
20/08/2010	15,950	-0.01 ▼	-0.04	15,956	21,000	14,700	600,000	9,605,000,000
19/08/2010	15,956	0.01 ▲	0.04	15,950	21,000	14,700	680,000	10,885,000,000
18/08/2010	15,950	0.00 ▲	0.03	15,946	21,000	14,700	590,000	9,445,000,000
17/08/2010	15,946	-0.08 ▼	-0.48	16,023	21,000	14,700	540,000	8,645,000,000
16/08/2010	16,023	-0.11 ▼	-0.68	16,133	21,000	14,700	560,000	8,995,000,000
15/08/2010	16,133	0.00 ■■	0.00	16,133	21,000	14,700	540,000	8,701,000,000
14/08/2010	16,133	-0.11 ▼	-0.67	16,242	21,000	14,700	540,000	8,701,000,000
13/08/2010	16,242	0.02 ▲	0.12	16,223	21,000	15,000	560,000	9,047,000,000
12/08/2010	16,223	-0.02 ▼	-0.12	16,242	21,000	15,000	590,000	9,527,000,000
11/08/2010	16,242	-0.05 ▼	-0.29	16,290	21,000	15,000	550,000	8,887,000,000
10/08/2010	16,290	-0.17 ▼	-1.05	16,463	21,000	15,000	440,000	7,127,000,000
09/08/2010	16,463	-0.15 ▼	-0.93	16,617	21,000	15,500	370,000	6,017,000,000
08/08/2010	16,617	0.00 ■■	0.00	16,617	21,000	15,500	270,000	4,417,000,000
07/08/2010	16,617	0.09 ▲	0.53	16,529	21,000	15,500	270,000	4,417,000,000
06/08/2010	16,529	-0.25 ▼	-1.50	16,780	21,000	15,500	310,000	5,057,000,000
05/08/2010	16,780	-0.20 ▼	-1.15	16,975	21,000	15,500	220,000	3,627,000,000
04/08/2010	16,975	1.28 ▲	8.12	15,700	21,000	15,500	180,000	2,987,000,000
03/08/2010	15,700	0.00 ■■	0.00	15,700	15,800	15,600	120,000	1,892,000,000
02/08/2010	15,700	0.00 ■■	0.00	15,700	15,800	15,600	120,000	1,892,000,000
01/08/2010	15,700	0.00 ■■	0.00	15,700	15,800	15,600	120,000	1,892,000,000
31/07/2010	15,700	0.00 ■■	0.00	15,700	15,800	15,600	120,000	1,892,000,000
30/07/2010	15,700	0.00 ■■	0.00	15,700	15,800	15,600	120,000	1,892,000,000
29/07/2010	15,700	-0.10 ▼	-0.63	15,800	15,800	15,600	120,000	1,892,000,000
28/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
27/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
26/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
25/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
24/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
23/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
22/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
21/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
20/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
19/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
18/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
17/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
16/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
15/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
14/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
13/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
12/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
11/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
10/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
09/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
08/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
07/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
06/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
05/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
04/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
03/07/2010	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100,000	1,580,000,000
02/07/2010	15,800	0.05 ▲	0.32	15,750	15,800	15,800	100,000	1,580,000,000
01/07/2010	15,750	0.00 ■■	0.00	15,750	15,800	15,700	150,000	2,365,000,000
30/06/2010	15,750	0.00 ■■	0.00	15,750	15,800	15,700	150,000	2,365,000,000
29/06/2010	15,750	0.05 ▲	0.32	15,700	15,800	15,700	150,000	2,365,000,000
28/06/2010	15,700	0.00 ■■	0.00	15,700	15,700	15,700	50,000	785,000,000
27/06/2010	15,700	0.00 ■■	0.00	15,700	15,700	15,700	50,000	785,000,000
26/06/2010	15,700	0.00 ■■	0.00	15,700	15,700	15,700	50,000	785,000,000
25/06/2010	15,700	0.00 ■■	0.00	15,700	15,700	15,700	50,000	785,000,000
24/06/2010	15,700	2.20 ▲	16.30	13,500	15,700	15,700	50,000	785,000,000
16/06/2010	13,500	0.00 ■■	0.00	13,500	13,500	13,500	50,000	675,000,000
15/06/2010	13,500	0.10 ▲	0.75	13,400	13,500	13,500	50,000	675,000,000
14/06/2010	13,400	0.00 ■■	0.00	13,400	13,700	13,000	154,990	2,074,870,000
13/06/2010	13,400	0.00 ■■	0.00	13,400	13,700	13,000	154,990	2,074,870,000
12/06/2010	13,400	0.15 ▲	1.13	13,250	13,700	13,000	154,990	2,074,870,000
11/06/2010	13,250	-0.15 ▼	-1.12	13,400	13,500	13,000	104,990	1,389,870,000
10/06/2010	13,400	-0.20 ▼	-1.47	13,600	13,700	13,000	154,990	2,074,870,000
09/06/2010	13,600	0.00 ■■	0.00	13,600	13,700	13,500	100,000	1,360,000,000
04/06/2010	13,600	0.00 ■■	0.00	13,600	13,700	13,500	104,990	1,427,365,000
03/06/2010	13,600	0.00 ■■	0.00	13,600	13,700	13,500	104,990	1,427,365,000
01/06/2010	13,600	0.00 ■■	0.00	13,600	13,700	13,500	104,990	1,427,365,000
31/05/2010	13,600	2.27 ▲	20.00	11,333	13,700	13,500	104,990	1,427,365,000
24/05/2010	11,333	-0.17 ▼	-1.45	11,500	12,000	11,000	150,000	1,700,000,000
23/05/2010	11,500	0.00 ■■	0.00	11,500	12,000	11,000	100,000	1,150,000,000
22/05/2010	11,500	0.00 ■■	0.00	11,500	12,000	11,000	100,000	1,150,000,000
21/05/2010	11,500	-2.70 ▼	-19.01	14,200	12,000	11,000	100,000	1,150,000,000
19/05/2010	14,200	0.00 ■■	0.00	14,200	14,400	14,000	100,000	1,420,000,000
18/05/2010	14,200	0.00 ■■	0.00	14,200	14,400	14,000	100,000	1,420,000,000
17/05/2010	14,200	0.00 ■■	0.00	14,200	14,400	14,000	100,000	1,420,000,000
16/05/2010	14,200	0.00 ■■	0.00	14,200	14,400	14,000	100,000	1,420,000,000
15/05/2010	14,200	0.07 ▲	0.47	14,133	14,400	14,000	200,000	2,840,000,000
14/05/2010	14,133	0.00 ■■	0.00	14,133	14,400	14,000	150,000	2,120,000,000
13/05/2010	14,133	-0.07 ▼	-0.47	14,200	14,400	14,000	150,000	2,120,000,000
12/05/2010	14,200	0.00 ■■	0.00	14,200	14,400	14,000	200,000	2,840,000,000
11/05/2010	14,200	1.70 ▲	13.60	12,500	14,400	14,000	100,000	1,420,000,000
08/05/2010	12,500	0.00 ■■	0.00	12,500	12,500	12,500	20,000	250,000,000
07/05/2010	12,500	0.00 ■■	0.00	12,500	12,500	12,500	40,000	500,000,000
06/05/2010	12,500	0.00 ■■	0.00	12,500	12,500	12,500	20,000	250,000,000
05/05/2010	12,500	4.50 ▲	56.25	8,000	12,500	12,500	20,000	250,000,000
22/04/2010	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20,000	160,000,000
21/04/2010	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20,000	160,000,000
20/04/2010	8,000	0.00 ■■	0.00	8,000	8,000	8,000	40,000	320,000,000
19/04/2010	8,000	-3.00 ▼	-27.27	11,000	8,000	8,000	20,000	160,000,000
04/03/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
03/03/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
02/03/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
01/03/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	14,000	154,000,000
28/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
22/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
21/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
20/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
19/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
18/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
17/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
16/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
15/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
14/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
13/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
12/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
11/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
10/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
09/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
08/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
07/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
06/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
05/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
04/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
03/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
02/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
01/02/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
31/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
30/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
29/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
28/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
27/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
26/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
24/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
23/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
22/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
20/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
19/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	14,000	154,000,000
18/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	14,000	154,000,000
17/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
08/01/2010	11,000	-0.50 ▼	-4.35	11,500	11,000	11,000	7,000	77,000,000
07/01/2010	11,500	-0.50 ▼	-4.17	12,000	12,000	11,000	10,000	113,000,000
06/01/2010	12,000	1.00 ▲	9.09	11,000	12,000	12,000	3,000	36,000,000
04/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
03/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
02/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
01/01/2010	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
31/12/2009	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
30/12/2009	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
29/12/2009	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
28/12/2009	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
20/12/2009	11,000	2.00 ▲	22.22	9,000	11,000	11,000	3,000	33,000,000
19/12/2009	9,000	0.00 ■■	0.00	9,000	11,000	7,000	8,000	68,000,000
18/12/2009	9,000	0.00 ■■	0.00	9,000	11,000	7,000	8,000	68,000,000
17/12/2009	9,000	-0.13 ▼	-1.37	9,125	11,000	7,000	8,000	68,000,000
16/12/2009	9,125	-0.25 ▼	-2.67	9,375	11,000	7,000	21,000	176,000,000
15/12/2009	9,375	0.88 ▲	10.29	8,500	12,000	7,000	21,000	179,000,000
14/12/2009	8,500	-0.50 ▼	-5.56	9,000	12,000	7,000	38,000	296,000,000
13/12/2009	9,000	0.00 ■■	0.00	9,000	12,000	7,500	33,000	261,000,000
12/12/2009	9,000	-0.75 ▼	-7.69	9,750	12,000	7,500	33,000	261,000,000
11/12/2009	9,750	0.75 ▲	8.33	9,000	12,000	7,500	36,000	297,000,000
10/12/2009	9,000	-1.50 ▼	-14.29	10,500	12,000	7,500	33,000	261,000,000
09/12/2009	10,500	-1.50 ▼	-12.50	12,000	12,000	7,500	21,000	184,500,000
08/12/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
07/12/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
06/12/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
05/12/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	9,000	108,000,000
04/12/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	9,000	108,000,000
03/12/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
02/12/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
01/12/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
30/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
29/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
28/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
27/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
26/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	12,000	144,000,000
25/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	12,000	144,000,000
24/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	12,000	144,000,000
23/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	9,000	108,000,000
22/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
21/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
20/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
19/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
18/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
17/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
16/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
15/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
14/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
13/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
09/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
08/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
07/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
06/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
05/11/2009	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
04/11/2009	12,000	-1.53 ▼	-11.30	13,529	12,000	12,000	3,000	36,000,000
03/11/2009	13,529	0.00 ■■	0.00	13,529	15,000	12,000	23,000	310,100,000
02/11/2009	13,529	-0.25 ▼	-1.84	13,783	15,000	12,000	23,000	310,100,000
01/11/2009	13,783	0.00 ■■	0.00	13,783	15,000	12,000	20,000	274,100,000
31/10/2009	13,783	0.00 ■■	0.00	13,783	15,000	12,000	20,000	274,100,000
30/10/2009	13,783	-0.36 ▼	-2.52	14,140	15,000	12,000	20,000	274,100,000
29/10/2009	14,140	0.00 ■■	0.00	14,140	15,000	13,000	17,000	238,100,000
28/10/2009	14,140	-0.53 ▼	-3.59	14,667	15,000	13,000	17,000	238,100,000
27/10/2009	14,667	0.00 ■■	0.00	14,667	15,000	14,500	9,000	132,000,000
26/10/2009	14,667	0.00 ■■	0.00	14,667	15,000	14,500	9,000	132,000,000
25/10/2009	14,667	0.00 ■■	0.00	14,667	15,000	14,500	9,000	132,000,000
24/10/2009	14,667	-0.21 ▼	-1.40	14,875	15,000	14,500	9,000	132,000,000
23/10/2009	14,875	-0.13 ▼	-0.83	15,000	15,000	14,500	12,000	178,500,000
22/10/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	9,000	135,000,000
21/10/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	9,000	135,000,000
20/10/2009	15,000	-1.50 ▼	-9.09	16,500	15,000	15,000	9,000	135,000,000
19/10/2009	16,500	0.00 ■■	0.00	16,500	18,000	15,000	6,000	99,000,000
18/10/2009	16,500	0.00 ■■	0.00	16,500	18,000	15,000	6,000	99,000,000
17/10/2009	16,500	0.00 ■■	0.00	16,500	18,000	15,000	6,000	99,000,000
16/10/2009	16,500	-1.50 ▼	-8.33	18,000	18,000	15,000	6,000	99,000,000
15/10/2009	18,000	0.00 ■■	0.00	18,000	18,000	18,000	3,000	54,000,000
14/10/2009	18,000	3.00 ▲	20.00	15,000	18,000	18,000	3,000	54,000,000
05/09/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,000	45,000,000
04/09/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,000	45,000,000
03/09/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,000	45,000,000
02/09/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,000	45,000,000
01/09/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,000	45,000,000
26/08/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	5,000	75,000,000
25/08/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	5,000	75,000,000
24/08/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	5,000	75,000,000
23/08/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	5,000	75,000,000
22/08/2009	15,000	0.00 ■■	0.00	15,000	15,000	15,000	5,000	75,000,000
21/08/2009	15,000	-1.00 ▼	-6.25	16,000	15,000	15,000	5,000	75,000,000
18/08/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,000	48,000,000
17/08/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,000	48,000,000
16/08/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,000	48,000,000
15/08/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,000	48,000,000
14/08/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,000	48,000,000
13/08/2009	16,000	0.00 ■■	0.00	0	16,000	16,000	3,000	48,000,000

(ĐVT: 1,000 VNĐ)