Lịch sử giao dịch KBC - 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 PT Đô Thị Kinh Bắc - CTCP
Kinh Bac City Development Share Holding Corporation
Mã CK: KBC 28 ▼ -1.50 (-5.36%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

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

KBC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	28,000	-1.50 ▼	-5.36	29,500	29,500	27,950	894,760	25,053,280,000
17/04/2024	29,500	-1.10 ▼	-3.73	30,600	30,950	29,500	538,230	15,877,785,000
16/04/2024	30,600	-0.50 ▼	-1.63	31,100	31,000	29,600	1,098,610	33,617,466,000
15/04/2024	31,100	-2.30 ▼	-7.40	33,400	33,450	31,100	1,246,940	38,779,834,000
12/04/2024	33,400	0.20 ▲	0.60	33,200	33,450	33,100	452,670	15,119,178,000
11/04/2024	33,200	0.20 ▲	0.60	33,000	33,400	32,550	642,340	21,325,688,000
10/04/2024	33,000	-0.70 ▼	-2.12	33,700	33,800	33,000	432,770	14,281,410,000
09/04/2024	33,700	0.70 ▲	2.08	33,000	33,700	32,800	565,560	19,059,372,000
08/04/2024	33,000	0.00 ■■	0.00	33,000	33,450	32,650	655,570	21,633,810,000
05/04/2024	33,350	-0.35 ▼	-1.05	33,700	33,650	33,000	681,770	22,737,029,500
04/04/2024	33,700	-0.65 ▼	-1.93	34,350	34,450	33,500	1,167,600	39,348,120,000
03/04/2024	34,350	-1.15 ▼	-3.35	35,500	35,350	34,200	1,241,130	42,632,815,500
02/04/2024	35,500	1.10 ▲	3.10	34,400	35,500	33,950	1,000,660	35,523,430,000
01/04/2024	34,400	-0.55 ▼	-1.60	34,950	34,850	34,100	1,356,230	46,654,312,000
29/03/2024	34,950	-0.60 ▼	-1.72	35,550	35,750	34,750	973,760	34,032,912,000
28/03/2024	35,550	0.00 ■■	0.00	35,550	35,950	35,150	918,970	32,669,383,500
27/03/2024	35,550	-0.55 ▼	-1.55	36,100	36,300	35,350	788,160	28,019,088,000
26/03/2024	36,100	1.10 ▲	3.05	35,000	36,250	34,500	1,376,660	49,697,426,000
25/03/2024	35,000	-0.70 ▼	-2.00	35,700	35,850	34,500	1,377,650	48,217,750,000
22/03/2024	35,700	1.20 ▲	3.36	34,500	35,900	34,200	2,147,310	76,658,967,000
21/03/2024	34,500	1.60 ▲	4.64	32,900	34,800	33,050	2,869,610	99,001,545,000
20/03/2024	32,900	0.50 ▲	1.52	32,400	32,900	32,050	709,980	23,358,342,000
19/03/2024	32,400	0.30 ▲	0.93	32,100	32,600	31,950	1,160,980	37,615,752,000
18/03/2024	32,100	-1.50 ▼	-4.67	33,600	34,050	31,400	1,918,020	61,568,442,000
15/03/2024	33,600	-0.35 ▼	-1.04	33,950	34,200	33,050	1,252,990	42,100,464,000
14/03/2024	33,950	1.05 ▲	3.09	32,900	35,000	33,200	2,448,600	83,129,970,000
13/03/2024	32,900	0.90 ▲	2.74	32,000	32,950	32,200	1,235,340	40,642,686,000
12/03/2024	32,000	-0.10 ▼	-0.31	32,100	32,900	31,550	1,076,550	34,449,600,000
11/03/2024	32,100	-1.00 ▼	-3.12	33,100	33,500	31,850	1,335,530	42,870,513,000
08/03/2024	33,100	0.15 ▲	0.45	32,950	34,350	32,800	1,971,050	65,241,755,000
07/03/2024	32,950	1.80 ▲	5.46	31,150	33,400	32,450	1,564,250	51,542,037,500
06/03/2024	32,700	-0.60 ▼	-1.83	33,300	33,500	32,650	657,430	21,497,961,000
05/03/2024	33,300	-0.05 ▼	-0.15	33,350	33,700	33,150	777,600	25,894,080,000
04/03/2024	33,350	2.15 ▲	6.45	31,200	33,350	31,400	3,564,140	118,864,069,000
01/03/2024	31,200	0.20 ▲	0.64	31,000	31,250	30,850	596,860	18,622,032,000
29/02/2024	31,000	-0.20 ▼	-0.65	31,200	31,350	30,800	792,600	24,570,600,000
28/02/2024	31,200	0.15 ▲	0.48	31,050	31,450	31,000	552,140	17,226,768,000
27/02/2024	31,050	0.45 ▲	1.45	30,600	31,250	30,650	497,920	15,460,416,000
26/02/2024	30,600	0.00 ■■	0.00	30,600	30,750	30,400	561,190	17,172,414,000
23/02/2024	30,600	-1.15 ▼	-3.76	31,750	31,800	30,600	1,107,070	33,876,342,000
22/02/2024	31,750	0.00 ■■	0.00	31,750	32,050	31,750	578,520	18,368,010,000
21/02/2024	31,750	-0.20 ▼	-0.63	31,950	32,400	31,600	684,940	21,746,845,000
20/02/2024	31,950	0.00 ■■	0.00	31,950	32,100	31,550	540,940	17,283,033,000
19/02/2024	31,950	0.50 ▲	1.56	31,450	32,300	31,250	1,085,770	34,690,351,500
16/02/2024	31,450	0.40 ▲	1.27	31,050	31,950	31,050	794,640	24,991,428,000
15/02/2024	31,050	-0.15 ▼	-0.48	31,200	31,500	30,900	596,540	18,522,567,000
07/02/2024	31,200	0.05 ▲	0.16	31,150	31,300	31,000	391,580	12,217,296,000
06/02/2024	31,150	0.10 ▲	0.32	31,050	31,200	31,000	379,230	11,813,014,500
05/02/2024	31,050	0.10 ▲	0.32	30,950	31,250	30,850	465,320	14,448,186,000
02/02/2024	30,950	-0.40 ▼	-1.29	31,350	31,550	30,950	447,830	13,860,338,500
01/02/2024	31,350	1.10 ▲	3.51	30,250	31,600	30,300	932,370	29,229,799,500
31/01/2024	30,250	-0.70 ▼	-2.31	30,950	31,150	30,250	573,310	17,342,627,500
30/01/2024	30,950	0.55 ▲	1.78	30,400	31,000	30,350	592,490	18,337,565,500
29/01/2024	30,400	0.20 ▲	0.66	30,200	30,750	30,200	294,570	8,954,928,000
19/01/2024	31,550	0.15 ▲	0.48	31,400	32,200	31,500	540,730	17,060,031,500
18/01/2024	31,400	0.45 ▲	1.43	30,950	31,400	31,000	386,250	12,128,250,000
17/01/2024	30,950	0.00 ■■	0.00	30,950	31,300	30,900	461,000	14,267,950,000
16/01/2024	30,950	0.50 ▲	1.62	30,450	30,950	30,400	402,990	12,472,540,500
15/01/2024	30,450	-0.45 ▼	-1.48	30,900	31,200	30,450	432,520	13,170,234,000
12/01/2024	30,900	-0.80 ▼	-2.59	31,700	31,500	30,650	1,041,920	32,195,328,000
11/01/2024	31,700	0.05 ▲	0.16	31,650	31,800	31,500	722,900	22,915,930,000
10/01/2024	31,650	-0.60 ▼	-1.90	32,250	32,200	31,450	1,059,610	33,536,656,500
09/01/2024	32,250	-0.05 ▼	-0.16	32,300	32,750	32,150	910,040	29,348,790,000
08/01/2024	32,300	0.35 ▲	1.08	31,950	32,500	32,000	723,300	23,362,590,000
05/01/2024	31,950	0.25 ▲	0.78	31,700	32,400	31,650	635,100	20,291,445,000
04/01/2024	31,700	-0.20 ▼	-0.63	31,900	32,350	31,700	1,275,180	40,423,206,000
03/01/2024	31,900	0.35 ▲	1.10	31,550	31,900	31,450	381,350	12,165,065,000
02/01/2024	31,550	-0.20 ▼	-0.63	31,750	32,200	31,500	536,820	16,936,671,000
29/12/2023	31,750	0.25 ▲	0.79	31,500	31,900	31,500	463,620	14,719,935,000
28/12/2023	31,500	0.00 ■■	0.00	31,500	31,700	31,350	408,740	12,875,310,000
27/12/2023	31,500	-0.20 ▼	-0.63	31,700	31,850	31,500	420,520	13,246,380,000
26/12/2023	31,700	0.10 ▲	0.32	31,600	32,150	31,700	512,840	16,257,028,000
25/12/2023	31,600	0.50 ▲	1.58	31,100	31,600	31,050	401,340	12,682,344,000
22/12/2023	31,100	0.00 ■■	0.00	31,100	31,450	31,000	365,780	11,375,758,000
21/12/2023	31,100	-0.40 ▼	-1.29	31,500	31,350	30,900	438,310	13,631,441,000
20/12/2023	31,500	0.60 ▲	1.90	30,900	31,500	30,900	438,430	13,810,545,000
19/12/2023	30,900	0.75 ▲	2.43	30,150	30,900	30,100	608,420	18,800,178,000
18/12/2023	30,150	-0.55 ▼	-1.82	30,700	30,800	30,100	644,130	19,420,519,500
15/12/2023	30,700	-0.30 ▼	-0.98	31,000	31,300	30,700	658,620	20,219,634,000
14/12/2023	31,000	-1.20 ▼	-3.87	32,200	31,850	31,000	618,880	19,185,280,000
13/12/2023	31,450	-0.75 ▼	-2.38	32,200	0	0	1,023,710	32,195,679,500
12/12/2023	32,200	-0.25 ▼	-0.78	32,450	32,850	32,150	490,080	15,780,576,000
11/12/2023	32,450	-0.10 ▼	-0.31	32,550	32,850	32,100	403,920	13,107,204,000
08/12/2023	32,550	0.35 ▲	1.08	32,200	32,600	32,100	636,220	20,708,961,000
07/12/2023	32,200	-0.85 ▼	-2.64	33,050	33,050	31,500	1,270,770	40,918,794,000
06/12/2023	33,050	0.20 ▲	0.61	32,850	33,300	32,600	894,180	29,552,649,000
05/12/2023	32,850	0.00 ■■	0.00	32,850	32,900	32,500	597,930	19,642,000,500
04/12/2023	32,850	1.30 ▲	3.96	31,550	33,100	32,050	1,365,730	44,864,230,500
02/12/2023	31,550	0.55 ▲	1.74	31,000	31,900	31,050	551,860	17,411,183,000
01/12/2023	31,550	0.55 ▲	1.74	31,000	31,900	31,050	551,860	17,411,183,000
30/11/2023	31,100	0.10 ▲	0.32	31,000	31,900	31,050	828,500	25,766,350,000
29/11/2023	31,000	0.00 ■■	0.00	31,000	31,200	30,800	576,810	17,881,110,000
28/11/2023	31,000	0.00 ■■	0.00	31,000	31,100	29,950	729,310	22,608,610,000
27/11/2023	31,000	-0.35 ▼	-1.13	31,350	31,750	30,850	349,990	10,849,690,000
24/11/2023	31,350	0.95 ▲	3.03	30,400	31,350	29,900	994,770	31,186,039,500
23/11/2023	30,400	-2.00 ▼	-6.58	32,400	32,750	30,400	927,380	28,192,352,000
22/11/2023	32,400	0.30 ▲	0.93	32,100	32,400	31,650	720,610	23,347,764,000
21/11/2023	32,100	0.05 ▲	0.16	32,050	32,500	31,900	578,060	18,555,726,000
20/11/2023	32,050	0.60 ▲	1.87	31,450	32,450	30,600	1,252,360	40,138,138,000
17/11/2023	31,450	0.25 ▲	0.79	31,200	32,500	31,050	1,794,930	56,450,548,500
16/11/2023	31,200	0.50 ▲	1.60	30,700	31,200	30,550	562,160	17,539,392,000
15/11/2023	30,700	-0.05 ▼	-0.16	30,750	31,500	30,500	747,540	22,949,478,000
14/11/2023	30,750	-0.05 ▼	-0.16	30,800	31,200	30,550	558,100	17,161,575,000
13/11/2023	30,800	0.20 ▲	0.65	30,600	31,300	30,150	636,200	19,594,960,000
10/11/2023	30,600	-0.10 ▼	-0.33	30,700	31,350	30,400	995,870	30,473,622,000
09/11/2023	30,700	0.25 ▲	0.81	30,450	31,500	30,100	1,314,200	40,345,940,000
08/11/2023	30,450	1.95 ▲	6.40	28,500	30,450	28,400	1,163,630	35,432,533,500
07/11/2023	28,500	-0.10 ▼	-0.35	28,600	29,300	28,100	579,100	16,504,350,000
06/11/2023	28,600	0.15 ▲	0.52	28,450	28,850	27,900	672,120	19,222,632,000
03/11/2023	28,450	-0.05 ▼	-0.18	28,500	28,650	27,900	844,850	24,035,982,500
02/11/2023	28,500	1.80 ▲	6.32	26,700	28,500	27,050	727,770	20,741,445,000
01/11/2023	26,700	1.20 ▲	4.49	25,500	26,800	25,400	678,060	18,104,202,000
31/10/2023	25,500	-1.05 ▼	-4.12	26,550	26,950	25,200	948,270	24,180,885,000
30/10/2023	26,550	-1.95 ▼	-7.34	28,500	28,400	26,550	547,990	14,549,134,500
27/10/2023	28,500	-0.05 ▼	-0.18	28,550	29,100	27,500	603,550	17,201,175,000
26/10/2023	28,550	-2.10 ▼	-7.36	30,650	29,900	28,550	1,267,350	36,182,842,500
25/10/2023	30,650	-0.60 ▼	-1.96	31,250	31,400	30,500	718,650	22,026,622,500
24/10/2023	31,250	0.85 ▲	2.72	30,400	31,250	30,100	571,120	17,847,500,000
23/10/2023	30,400	0.00 ■■	0.00	30,400	30,800	30,250	647,750	19,691,600,000
20/10/2023	30,400	1.05 ▲	3.45	29,350	30,400	28,700	699,270	21,257,808,000
19/10/2023	29,350	-1.00 ▼	-3.41	30,350	30,300	29,200	889,600	26,109,760,000
18/10/2023	30,350	-0.35 ▼	-1.15	30,700	31,400	29,000	1,139,580	34,586,253,000
17/10/2023	30,700	-2.30 ▼	-7.49	33,000	33,450	30,700	1,124,550	34,523,685,000
16/10/2023	33,000	-0.30 ▼	-0.91	33,300	34,250	33,000	1,117,430	36,875,190,000
13/10/2023	33,300	0.90 ▲	2.70	32,400	33,300	32,000	1,316,310	43,833,123,000
12/10/2023	32,400	0.40 ▲	1.23	32,000	32,750	32,100	816,590	26,457,516,000
11/10/2023	32,000	0.40 ▲	1.25	31,600	32,200	31,450	626,750	20,056,000,000
10/10/2023	31,600	-0.05 ▼	-0.16	31,650	32,450	31,600	841,980	26,606,568,000
09/10/2023	31,650	0.00 ■■	0.00	31,650	32,050	31,400	530,910	16,803,301,500
06/10/2023	31,650	0.85 ▲	2.69	30,800	31,700	30,600	541,720	17,145,438,000
05/10/2023	30,800	0.20 ▲	0.65	30,600	31,850	30,800	678,390	20,894,412,000
04/10/2023	30,600	0.35 ▲	1.14	30,250	31,650	29,500	759,930	23,253,858,000
03/10/2023	30,250	-2.05 ▼	-6.78	32,300	32,000	30,200	1,109,870	33,573,567,500
02/10/2023	32,300	0.20 ▲	0.62	32,100	32,800	32,050	432,640	13,974,272,000
29/09/2023	32,100	-0.45 ▼	-1.40	32,550	32,950	32,100	447,550	14,366,355,000
28/09/2023	32,550	-0.05 ▼	-0.15	32,600	32,750	31,800	613,490	19,969,099,500
27/09/2023	32,600	0.95 ▲	2.91	31,650	32,600	30,500	1,038,060	33,840,756,000
26/09/2023	31,650	-0.05 ▼	-0.16	31,700	32,850	31,500	947,390	29,984,893,500
22/09/2023	34,000	-1.70 ▼	-5.00	35,700	35,350	33,500	1,533,380	52,134,920,000
21/09/2023	35,700	-0.45 ▼	-1.26	36,150	36,600	35,700	1,025,610	36,614,277,000
20/09/2023	36,150	1.00 ▲	2.77	35,150	36,200	34,850	1,069,910	38,677,246,500
19/09/2023	35,150	-0.10 ▼	-0.28	35,250	35,500	34,500	997,440	35,060,016,000
18/09/2023	35,250	-0.35 ▼	-0.99	35,600	36,050	34,900	823,890	29,042,122,500
15/09/2023	35,200	0.30 ▲	0.85	34,900	35,400	34,950	261,850	9,217,120,000
14/09/2023	34,900	0.35 ▲	1.00	34,550	35,100	34,000	1,243,420	43,395,358,000
13/09/2023	34,550	-0.45 ▼	-1.30	35,000	35,400	34,000	1,229,230	42,469,896,500
12/09/2023	35,000	0.90 ▲	2.57	34,100	35,000	33,750	1,109,400	38,829,000,000
11/09/2023	34,100	-1.30 ▼	-3.81	35,400	36,100	34,050	1,933,370	65,927,917,000
08/09/2023	35,400	1.15 ▲	3.25	34,250	35,900	34,000	1,785,280	63,198,912,000
07/09/2023	34,250	-0.15 ▼	-0.44	34,400	34,750	34,000	1,310,010	44,867,842,500
06/09/2023	34,400	0.20 ▲	0.58	34,200	34,600	33,950	1,217,770	41,891,288,000
05/09/2023	34,200	-0.25 ▼	-0.73	34,450	34,800	34,000	1,090,670	37,300,914,000
31/08/2023	34,450	0.85 ▲	2.47	33,600	34,700	33,450	1,297,060	44,683,717,000
30/08/2023	33,600	0.40 ▲	1.19	33,200	33,800	33,200	757,650	25,457,040,000
29/08/2023	33,200	0.90 ▲	2.71	32,300	33,700	32,700	1,682,520	55,859,664,000
28/08/2023	32,300	0.70 ▲	2.17	31,600	32,300	31,650	626,240	20,227,552,000
25/08/2023	31,600	-0.05 ▼	-0.16	31,650	32,350	31,550	790,130	24,968,108,000
24/08/2023	31,650	0.55 ▲	1.74	31,100	31,700	31,000	384,990	12,184,933,500
23/08/2023	31,100	-0.30 ▼	-0.96	31,400	31,850	31,100	403,710	12,555,381,000
22/08/2023	31,400	1.40 ▲	4.46	30,000	31,400	29,500	902,320	28,332,848,000
21/08/2023	30,000	0.00 ■■	0.00	30,000	30,600	29,500	734,860	22,045,800,000
18/08/2023	30,000	-2.25 ▼	-7.50	32,250	32,050	30,000	1,520,690	45,620,700,000
17/08/2023	32,250	-0.10 ▼	-0.31	32,350	32,800	32,250	827,010	26,671,072,500
16/08/2023	32,350	-0.25 ▼	-0.77	32,600	32,650	32,250	456,340	14,762,599,000
15/08/2023	32,600	0.15 ▲	0.46	32,450	33,200	32,500	1,002,040	32,666,504,000
14/08/2023	32,450	0.45 ▲	1.39	32,000	32,700	32,000	1,067,120	34,628,044,000
11/08/2023	32,000	1.20 ▲	3.75	30,800	32,050	30,800	929,810	29,753,920,000
10/08/2023	30,800	-0.50 ▼	-1.62	31,300	31,550	30,800	762,480	23,484,384,000
09/08/2023	31,300	-0.70 ▼	-2.24	32,000	32,150	31,150	940,160	29,427,008,000
08/08/2023	32,000	-0.60 ▼	-1.88	32,600	32,850	31,950	817,200	26,150,400,000
07/08/2023	32,600	0.10 ▲	0.31	32,500	33,000	32,450	778,670	25,384,642,000
04/08/2023	32,500	0.45 ▲	1.38	32,050	32,500	32,050	571,190	18,563,675,000
03/08/2023	32,050	-0.05 ▼	-0.16	32,100	32,750	32,000	571,090	18,303,434,500
02/08/2023	32,100	0.05 ▲	0.16	32,050	32,500	31,900	756,640	24,288,144,000
01/08/2023	32,050	-0.95 ▼	-2.96	33,000	33,100	32,050	1,227,410	39,338,490,500
31/07/2023	33,000	0.20 ▲	0.61	32,800	33,900	32,600	1,114,790	36,788,070,000
28/07/2023	32,800	0.25 ▲	0.76	32,550	33,200	32,200	818,100	26,833,680,000
27/07/2023	32,550	0.35 ▲	1.08	32,200	32,700	31,750	750,810	24,438,865,500
26/07/2023	32,200	0.20 ▲	0.62	32,000	32,400	31,750	589,830	18,992,526,000
25/07/2023	32,000	-0.40 ▼	-1.25	32,400	32,600	31,900	811,060	25,953,920,000
24/07/2023	32,400	-0.15 ▼	-0.46	32,550	32,750	32,050	668,070	21,645,468,000
21/07/2023	32,550	1.75 ▲	5.38	30,800	32,800	31,100	1,479,110	48,145,030,500
20/07/2023	30,800	0.10 ▲	0.32	30,700	31,200	30,600	519,410	15,997,828,000
19/07/2023	30,700	0.05 ▲	0.16	30,650	31,500	30,700	733,620	22,522,134,000
18/07/2023	30,650	-0.20 ▼	-0.65	30,850	30,900	30,600	617,420	18,923,923,000
17/07/2023	30,850	-0.15 ▼	-0.49	31,000	31,200	30,550	742,970	22,920,624,500
14/07/2023	31,000	0.00 ■■	0.00	31,000	31,300	30,550	814,670	25,254,770,000
13/07/2023	31,000	0.05 ▲	0.16	30,950	31,200	30,800	633,990	19,653,690,000
12/07/2023	30,950	0.15 ▲	0.48	30,800	31,100	30,500	726,590	22,487,960,500
11/07/2023	30,800	0.20 ▲	0.65	30,600	31,300	30,550	860,070	26,490,156,000
10/07/2023	30,600	0.00 ■■	0.00	30,600	30,850	30,250	734,370	22,471,722,000
07/07/2023	30,600	0.55 ▲	1.80	30,050	30,800	29,900	808,610	24,743,466,000
06/07/2023	30,050	0.55 ▲	1.83	29,500	30,450	29,300	1,015,700	30,521,785,000
05/07/2023	29,500	-0.30 ▼	-1.02	29,800	30,250	29,500	1,037,050	30,592,975,000
04/07/2023	29,800	0.00 ■■	0.00	29,800	29,850	29,500	535,670	15,962,966,000
03/07/2023	29,800	0.45 ▲	1.51	29,350	30,100	29,300	658,410	19,620,618,000
30/06/2023	29,350	0.35 ▲	1.19	29,000	29,650	29,050	750,790	22,035,686,500
29/06/2023	29,000	-0.60 ▼	-2.07	29,600	29,800	29,000	1,057,590	30,670,110,000
28/06/2023	29,600	-0.70 ▼	-2.36	30,300	30,300	29,600	1,007,360	29,817,856,000
27/06/2023	30,300	0.30 ▲	0.99	30,000	30,600	30,050	1,144,810	34,687,743,000
26/06/2023	30,000	1.00 ▲	3.33	29,000	30,150	28,800	1,576,870	47,306,100,000
23/06/2023	29,000	-0.10 ▼	-0.34	29,100	29,600	29,000	879,610	25,508,690,000
22/06/2023	29,100	-0.20 ▼	-0.69	29,300	29,700	28,750	1,078,930	31,396,863,000
21/06/2023	29,300	0.55 ▲	1.88	28,750	29,300	28,750	1,027,230	30,097,839,000
20/06/2023	28,750	1.00 ▲	3.48	27,750	28,800	27,800	1,436,110	41,288,162,500
19/06/2023	27,750	0.25 ▲	0.90	27,500	28,000	27,500	601,890	16,702,447,500
16/06/2023	27,950	0.35 ▲	1.25	27,600	28,250	27,750	499,000	13,947,050,000
15/06/2023	27,600	-0.10 ▼	-0.36	27,700	27,800	27,350	424,810	11,724,756,000
14/06/2023	27,700	-0.20 ▼	-0.72	27,900	28,300	27,700	1,076,440	29,817,388,000
13/06/2023	27,900	0.00 ■■	0.00	27,900	28,100	27,600	617,880	17,238,852,000
12/06/2023	27,900	0.30 ▲	1.08	27,600	27,900	27,000	928,430	25,903,197,000
09/06/2023	27,600	0.10 ▲	0.36	27,500	27,750	26,900	918,670	25,355,292,000
08/06/2023	27,500	-0.80 ▼	-2.91	28,300	28,700	27,500	1,734,640	47,702,600,000
07/06/2023	28,300	0.30 ▲	1.06	28,000	28,350	27,900	992,380	28,084,354,000
06/06/2023	28,000	0.10 ▲	0.36	27,900	28,100	27,600	1,037,560	29,051,680,000
05/06/2023	27,900	-0.75 ▼	-2.69	28,650	28,900	27,800	1,467,520	40,943,808,000
02/06/2023	28,650	0.15 ▲	0.52	28,500	29,000	28,500	983,230	28,169,539,500
01/06/2023	28,500	0.45 ▲	1.58	28,050	28,600	27,800	1,038,190	29,588,415,000
31/05/2023	28,050	0.20 ▲	0.71	27,850	28,500	27,650	1,114,610	31,264,810,500
30/05/2023	27,850	-0.30 ▼	-1.08	28,150	28,300	27,450	889,020	24,759,207,000
29/05/2023	28,150	1.15 ▲	4.09	27,000	28,200	27,300	1,216,880	34,255,172,000
26/05/2023	27,000	0.30 ▲	1.11	26,700	27,150	26,750	537,850	14,521,950,000
25/05/2023	26,700	0.15 ▲	0.56	26,550	27,200	26,450	745,270	19,898,709,000
24/05/2023	26,550	-0.30 ▼	-1.13	26,850	27,250	26,500	873,660	23,195,673,000
23/05/2023	26,850	-0.45 ▼	-1.68	27,300	27,450	26,600	872,810	23,434,948,500
22/05/2023	27,300	0.30 ▲	1.10	27,000	27,450	26,950	676,210	18,460,533,000
19/05/2023	27,000	0.55 ▲	2.04	26,450	27,100	26,400	788,840	21,298,680,000
18/05/2023	26,450	0.10 ▲	0.38	26,350	26,900	26,200	757,000	20,022,650,000
17/05/2023	26,350	-0.85 ▼	-3.23	27,200	27,450	26,350	1,092,720	28,793,172,000
16/05/2023	27,200	-0.20 ▼	-0.74	27,400	27,400	26,800	1,056,840	28,746,048,000
15/05/2023	27,400	-0.60 ▼	-2.19	28,000	28,350	27,400	893,420	24,479,708,000
12/05/2023	28,000	0.40 ▲	1.43	27,600	28,300	27,450	909,780	25,473,840,000
11/05/2023	27,600	-0.20 ▼	-0.72	27,800	28,000	27,500	716,580	19,777,608,000
10/05/2023	27,800	0.30 ▲	1.08	27,500	28,000	27,350	933,730	25,957,694,000
09/05/2023	27,500	1.40 ▲	5.09	26,100	27,700	26,250	1,780,220	48,956,050,000
08/05/2023	26,100	0.20 ▲	0.77	25,900	26,500	25,850	650,040	16,966,044,000
05/05/2023	25,900	-0.30 ▼	-1.16	26,200	26,400	25,850	612,190	15,855,721,000
04/05/2023	26,200	0.40 ▲	1.53	25,800	26,950	25,850	1,247,640	32,688,168,000
28/04/2023	25,800	0.90 ▲	3.49	24,900	25,850	25,000	915,420	23,617,836,000
27/04/2023	24,900	0.30 ▲	1.20	24,600	25,450	24,700	849,980	21,164,502,000
26/04/2023	24,600	0.00 ■■	0.00	24,600	24,700	24,150	306,890	7,549,494,000
25/04/2023	24,600	0.30 ▲	1.22	24,300	25,000	24,200	567,470	13,959,762,000
24/04/2023	24,300	-0.20 ▼	-0.82	24,500	24,750	24,300	226,870	5,512,941,000
21/04/2023	24,500	0.20 ▲	0.82	24,300	25,100	24,150	563,040	13,794,480,000
20/04/2023	24,300	0.00 ■■	0.00	24,300	24,700	24,250	308,820	7,504,326,000
19/04/2023	24,300	-1.00 ▼	-4.12	25,300	25,400	24,300	584,170	14,195,331,000
18/04/2023	25,300	0.15 ▲	0.59	25,150	25,600	24,900	341,900	8,650,070,000
17/04/2023	25,150	0.50 ▲	1.99	24,650	25,250	24,400	382,300	9,614,845,000
14/04/2023	24,650	-1.85 ▼	-7.51	26,500	26,700	24,650	1,098,430	27,076,299,500
13/04/2023	26,500	0.30 ▲	1.13	26,200	26,700	25,950	618,550	16,391,575,000
12/04/2023	26,200	0.20 ▲	0.76	26,000	26,900	25,800	783,310	20,522,722,000
11/04/2023	26,000	-0.40 ▼	-1.54	26,400	26,400	25,500	702,780	18,272,280,000
10/04/2023	26,400	1.35 ▲	5.11	25,050	26,500	25,100	1,086,430	28,681,752,000
07/04/2023	25,050	-0.05 ▼	-0.20	25,100	25,400	24,800	623,390	15,615,919,500
06/04/2023	25,100	-1.10 ▼	-4.38	26,200	26,200	25,100	813,710	20,424,121,000
05/04/2023	26,200	0.90 ▲	3.44	25,300	26,250	25,100	837,600	21,945,120,000
04/04/2023	25,300	0.15 ▲	0.59	25,150	25,400	24,800	688,630	17,422,339,000
03/04/2023	25,150	0.90 ▲	3.58	24,250	25,150	24,650	710,670	17,873,350,500
31/03/2023	24,250	1.55 ▲	6.39	22,700	24,250	22,700	1,116,990	27,087,007,500
30/03/2023	22,700	0.00 ■■	0.00	22,700	23,350	22,700	320,950	7,285,565,000
29/03/2023	22,700	0.00 ■■	0.00	22,700	22,800	22,550	216,020	4,903,654,000
28/03/2023	22,700	-0.35 ▼	-1.54	23,050	23,400	22,700	390,760	8,870,252,000
27/03/2023	23,050	5.75 ▲	24.95	17,300	23,100	22,600	351,020	8,091,011,000
24/03/2023	22,600	2.65 ▲	11.73	19,950	23,100	22,400	732,750	16,560,150,000
22/03/2023	22,200	0.00 ■■	0.00	22,200	22,450	22,100	252,540	5,606,388,000
21/03/2023	22,200	0.30 ▲	1.35	21,900	22,200	21,550	243,470	5,405,034,000
20/03/2023	21,900	-0.30 ▼	-1.37	22,200	22,050	21,400	260,180	5,697,942,000
17/03/2023	22,200	0.00 ■■	0.00	22,200	22,600	22,000	332,120	7,373,064,000
16/03/2023	22,200	-0.30 ▼	-1.35	22,500	22,400	21,900	240,950	5,349,090,000
15/03/2023	22,500	1.15 ▲	5.11	21,350	22,500	21,550	387,480	8,718,300,000
14/03/2023	21,350	-0.85 ▼	-3.98	22,200	22,200	20,950	406,990	8,689,236,500
13/03/2023	22,200	-0.30 ▼	-1.35	22,500	22,500	22,000	151,250	3,357,750,000
10/03/2023	22,500	-0.30 ▼	-1.33	22,800	22,750	22,250	188,150	4,233,375,000
09/03/2023	22,800	-0.05 ▼	-0.22	22,850	23,200	22,650	265,600	6,055,680,000
08/03/2023	22,850	1.05 ▲	4.60	21,800	22,850	21,300	457,680	10,457,988,000
07/03/2023	21,800	0.25 ▲	1.15	21,550	21,900	21,400	180,720	3,939,696,000
06/03/2023	21,550	0.05 ▲	0.23	21,500	22,100	21,550	233,450	5,030,847,500
03/03/2023	21,500	-0.85 ▼	-3.95	22,350	22,600	21,500	345,680	7,432,120,000
02/03/2023	22,350	0.05 ▲	0.22	22,300	22,400	22,000	159,730	3,569,965,500
01/03/2023	22,300	1.05 ▲	4.71	21,250	22,300	20,500	268,730	5,992,679,000
28/02/2023	21,250	0.15 ▲	0.71	21,100	21,700	21,000	161,390	3,429,537,500
27/02/2023	21,100	-1.25 ▼	-5.92	22,350	22,050	21,100	356,940	7,531,434,000
24/02/2023	22,350	-0.60 ▼	-2.68	22,950	23,050	22,200	185,360	4,142,796,000
23/02/2023	22,950	-0.25 ▼	-1.09	23,200	23,400	21,900	435,730	10,000,003,500
22/02/2023	23,200	-0.80 ▼	-3.45	24,000	24,000	23,200	477,510	11,078,232,000
21/02/2023	24,000	-0.45 ▼	-1.88	24,450	24,850	24,000	329,240	7,901,760,000
20/02/2023	24,450	0.45 ▲	1.84	24,000	24,450	23,750	467,850	11,438,932,500
17/02/2023	24,000	0.05 ▲	0.21	23,950	24,200	23,600	309,670	7,432,080,000
16/02/2023	23,950	0.95 ▲	3.97	23,000	24,100	23,350	479,670	11,488,096,500
15/02/2023	23,000	0.55 ▲	2.39	22,450	23,200	22,500	391,060	8,994,380,000
14/02/2023	22,450	0.55 ▲	2.45	21,900	22,500	21,850	242,840	5,451,758,000
13/02/2023	21,900	-0.35 ▼	-1.60	22,250	22,050	20,800	465,790	10,200,801,000
10/02/2023	22,250	-1.25 ▼	-5.62	23,500	23,350	22,250	490,940	10,923,415,000
09/02/2023	23,500	0.10 ▲	0.43	23,400	23,900	23,000	356,440	8,376,340,000
08/02/2023	23,400	0.00 ■■	0.00	23,400	23,600	22,000	534,280	12,502,152,000
07/02/2023	23,400	-0.90 ▼	-3.85	24,300	24,400	22,900	369,610	8,648,874,000
06/02/2023	24,300	0.30 ▲	1.23	24,000	24,450	23,500	370,040	8,991,972,000
03/02/2023	24,000	1.00 ▲	4.17	23,000	24,000	23,200	433,190	10,396,560,000
02/02/2023	23,000	-1.30 ▼	-5.65	24,300	24,500	22,800	909,220	20,912,060,000
01/02/2023	24,300	-1.60 ▼	-6.58	25,900	26,150	24,300	950,510	23,097,393,000
31/01/2023	25,900	-0.65 ▼	-2.51	26,550	26,300	25,300	961,720	24,908,548,000
30/01/2023	26,550	-0.40 ▼	-1.51	26,950	27,400	26,400	509,110	13,516,870,500
27/01/2023	26,950	1.75 ▲	6.49	25,200	26,950	25,500	1,132,730	30,527,073,500
19/01/2023	25,200	-0.25 ▼	-0.99	25,450	25,500	24,800	496,910	12,522,132,000
18/01/2023	25,450	0.20 ▲	0.79	25,250	25,700	25,250	403,250	10,262,712,500
17/01/2023	25,250	0.45 ▲	1.78	24,800	25,250	24,800	378,610	9,559,902,500
16/01/2023	24,800	-0.20 ▼	-0.81	25,000	25,000	24,300	466,440	11,567,712,000
13/01/2023	25,000	-0.40 ▼	-1.60	25,400	25,700	24,750	371,680	9,292,000,000
12/01/2023	25,400	0.40 ▲	1.57	25,000	25,700	25,000	363,820	9,241,028,000
11/01/2023	25,000	0.05 ▲	0.20	24,950	25,450	24,900	387,780	9,694,500,000
10/01/2023	24,950	-0.15 ▼	-0.60	25,100	25,450	24,500	381,070	9,507,696,500
09/01/2023	25,100	0.15 ▲	0.60	24,950	25,350	24,900	320,870	8,053,837,000
06/01/2023	24,950	-1.05 ▼	-4.21	26,000	26,100	24,400	683,310	17,048,584,500
05/01/2023	26,000	0.00 ■■	0.00	26,000	26,400	25,700	448,050	11,649,300,000
04/01/2023	26,000	1.30 ▲	5.00	24,700	26,400	24,100	997,340	25,930,840,000
03/01/2023	24,700	0.50 ▲	2.02	24,200	24,750	24,300	420,700	10,391,290,000
30/12/2022	24,200	0.30 ▲	1.24	23,900	24,500	23,900	641,080	15,514,136,000
29/12/2022	23,900	1.05 ▲	4.39	22,850	24,100	23,550	705,360	16,858,104,000
28/12/2022	22,850	1.45 ▲	6.35	21,400	22,850	21,500	765,900	17,500,815,000
27/12/2022	21,400	1.40 ▲	6.54	20,000	21,400	19,800	456,260	9,763,964,000
26/12/2022	20,000	-1.50 ▼	-7.50	21,500	21,500	20,000	403,750	8,075,000,000
23/12/2022	21,500	0.10 ▲	0.47	21,400	21,600	21,000	211,120	4,539,080,000
22/12/2022	21,400	-0.10 ▼	-0.47	21,500	21,900	20,800	331,130	7,086,182,000
21/12/2022	21,500	-0.40 ▼	-1.86	21,900	22,250	20,400	409,900	8,812,850,000
20/12/2022	21,900	-0.10 ▼	-0.46	22,000	22,500	20,600	572,740	12,543,006,000
19/12/2022	22,000	-1.00 ▼	-4.55	23,000	23,450	22,000	452,640	9,958,080,000
15/12/2022	22,800	0.00 ■■	0.00	22,800	23,100	22,400	308,410	7,031,748,000
14/12/2022	22,800	0.30 ▲	1.32	22,500	23,200	22,600	405,620	9,248,136,000
13/12/2022	22,500	0.40 ▲	1.78	22,100	22,500	21,250	544,310	12,246,975,000
12/12/2022	22,100	-1.65 ▼	-7.47	23,750	24,100	22,100	521,070	11,515,647,000
11/12/2022	23,750	0.50 ▲	2.11	23,250	24,200	23,050	456,310	10,837,362,500
09/12/2022	23,750	0.50 ▲	2.11	23,250	24,200	23,050	456,310	10,837,362,500
08/12/2022	23,250	1.15 ▲	4.95	22,100	23,400	22,700	694,920	16,156,890,000
07/12/2022	22,100	0.00 ■■	0.00	22,100	22,400	21,600	523,610	11,571,781,000
06/12/2022	22,100	0.05 ▲	0.23	22,050	22,450	21,500	1,389,910	30,717,011,000
05/12/2022	22,050	0.45 ▲	2.04	21,600	22,350	21,600	1,063,910	23,459,215,500
04/12/2022	21,600	1.40 ▲	6.48	20,200	21,600	19,400	885,080	19,117,728,000
02/12/2022	21,600	1.40 ▲	6.48	20,200	21,600	19,400	885,080	19,117,728,000
01/12/2022	20,200	-0.95 ▼	-4.70	21,150	21,550	19,700	1,550,850	31,327,170,000
30/11/2022	21,150	0.95 ▲	4.49	20,200	21,150	19,850	951,950	20,133,742,500
29/11/2022	20,200	1.30 ▲	6.44	18,900	20,200	19,050	1,729,800	34,941,960,000
28/11/2022	18,900	1.20 ▲	6.35	17,700	18,900	17,950	838,870	15,854,643,000
27/11/2022	17,700	0.95 ▲	5.37	16,750	17,700	17,050	773,460	13,690,242,000
25/11/2022	17,700	0.95 ▲	5.37	16,750	17,700	17,050	773,460	13,690,242,000
24/11/2022	16,750	0.05 ▲	0.30	16,700	16,850	16,300	612,790	10,264,232,500
23/11/2022	16,700	-0.15 ▼	-0.90	16,850	16,950	16,050	732,180	12,227,406,000
22/11/2022	16,850	0.05 ▲	0.30	16,800	17,600	16,500	1,495,540	25,199,849,000
21/11/2022	16,800	0.40 ▲	2.38	16,400	17,050	16,600	768,590	12,912,312,000
20/11/2022	16,400	0.35 ▲	2.13	16,050	16,400	15,200	1,443,360	23,671,104,000
18/11/2022	16,400	0.35 ▲	2.13	16,050	16,400	15,200	1,443,360	23,671,104,000
17/11/2022	16,050	0.05 ▲	0.31	16,000	16,400	15,500	1,017,670	16,333,603,500
16/11/2022	16,000	1.00 ▲	6.25	15,000	16,000	14,000	1,444,580	23,113,280,000
15/11/2022	15,000	0.05 ▲	0.33	14,950	15,200	13,950	1,875,960	28,139,400,000
14/11/2022	14,950	0.35 ▲	2.34	14,600	15,000	13,800	1,613,670	24,124,366,500
13/11/2022	14,600	0.65 ▲	4.45	13,950	14,700	14,000	1,237,770	18,071,442,000
11/11/2022	14,600	0.65 ▲	4.45	13,950	14,700	14,000	1,237,770	18,071,442,000
10/11/2022	13,950	-0.25 ▼	-1.79	14,200	14,850	13,250	2,361,870	32,948,086,500
09/11/2022	14,200	-1.15 ▼	-8.10	15,350	15,700	14,200	1,152,760	16,369,192,000
08/11/2022	15,250	-0.10 ▼	-0.66	15,350	15,500	14,300	2,337,610	35,648,552,500
07/11/2022	15,350	-1.15 ▼	-7.49	16,500	15,800	15,350	584,810	8,976,833,500
06/11/2022	16,500	-1.20 ▼	-7.27	17,700	17,600	16,500	810,510	13,373,415,000
04/11/2022	16,500	-1.20 ▼	-7.27	17,700	17,600	16,500	810,510	13,373,415,000
03/11/2022	17,700	-0.20 ▼	-1.13	17,900	18,100	17,500	694,290	12,288,933,000
02/11/2022	17,900	0.45 ▲	2.51	17,450	18,450	17,750	1,610,820	28,833,678,000
01/11/2022	17,450	-0.05 ▼	-0.29	17,500	18,100	16,900	1,361,660	23,760,967,000
31/10/2022	17,500	-0.30 ▼	-1.71	17,800	17,550	16,600	1,255,320	21,968,100,000
28/10/2022	17,800	0.30 ▲	1.69	17,500	18,300	17,000	762,060	13,564,668,000
27/10/2022	17,500	-1.10 ▼	-6.29	18,600	17,500	16,100	2,574,480	45,053,400,000
26/10/2022	17,300	-2.65 ▼	-15.32	19,950	19,000	17,300	507,220	8,774,906,000
25/10/2022	18,600	-1.35 ▼	-7.26	19,950	19,950	18,600	1,244,050	23,139,330,000
24/10/2022	19,950	-1.50 ▼	-7.52	21,450	21,500	19,950	401,020	8,000,349,000
21/10/2022	21,450	-1.60 ▼	-7.46	23,050	23,300	21,450	635,180	13,624,611,000
20/10/2022	23,050	0.00 ■■	0.00	23,050	23,700	22,700	566,290	13,052,984,500
19/10/2022	23,050	-0.25 ▼	-1.08	23,300	23,500	22,700	361,200	8,325,660,000
18/10/2022	23,300	0.70 ▲	3.00	22,600	23,750	22,900	693,950	16,169,035,000
17/10/2022	22,600	-0.05 ▼	-0.22	22,650	22,650	21,950	230,620	5,212,012,000
16/10/2022	22,650	-0.15 ▼	-0.66	22,800	23,500	21,950	575,300	13,030,545,000
14/10/2022	22,650	-0.15 ▼	-0.66	22,800	23,500	21,950	575,300	13,030,545,000
13/10/2022	22,800	-0.45 ▼	-1.97	23,250	23,300	22,350	244,320	5,570,496,000
12/10/2022	23,250	1.50 ▲	6.45	21,750	23,250	20,250	1,227,430	28,537,747,500
11/10/2022	21,750	-1.60 ▼	-7.36	23,350	23,200	21,750	304,830	6,630,052,500
07/10/2022	23,400	-1.75 ▼	-7.48	25,150	24,500	23,400	898,070	21,014,838,000
06/10/2022	25,150	-1.85 ▼	-7.36	27,000	27,000	25,150	388,480	9,770,272,000
05/10/2022	27,000	1.00 ▲	3.70	26,000	27,200	26,500	287,180	7,753,860,000
04/10/2022	26,000	-1.00 ▼	-3.85	27,000	27,500	25,400	619,360	16,103,360,000
03/10/2022	27,000	-2.00 ▼	-7.41	29,000	28,750	27,000	475,330	12,833,910,000
02/10/2022	29,000	1.45 ▲	5.00	27,550	29,000	25,650	811,960	23,546,840,000
30/09/2022	29,000	1.45 ▲	5.00	27,550	29,000	25,650	811,960	23,546,840,000
29/09/2022	27,550	-0.45 ▼	-1.63	28,000	28,700	27,350	332,620	9,163,681,000
28/09/2022	28,000	0.50 ▲	1.79	27,500	28,200	27,100	551,830	15,451,240,000
27/09/2022	27,500	-0.35 ▼	-1.27	27,850	28,600	27,500	461,390	12,688,225,000
26/09/2022	27,850	-1.75 ▼	-6.28	29,600	29,000	27,550	585,170	16,296,984,500
23/09/2022	29,600	-0.10 ▼	-0.34	29,700	30,200	29,350	414,180	12,259,728,000
22/09/2022	29,700	0.60 ▲	2.02	29,100	29,750	28,800	596,670	17,721,099,000
21/09/2022	29,100	0.10 ▲	0.34	29,000	29,500	28,600	482,500	14,040,750,000
20/09/2022	29,000	1.10 ▲	3.79	27,900	29,000	27,600	352,550	10,223,950,000
19/09/2022	27,900	-2.10 ▼	-7.53	30,000	29,950	27,900	589,610	16,450,119,000
16/09/2022	30,000	-0.70 ▼	-2.33	30,700	30,750	29,700	630,840	18,925,200,000
15/09/2022	30,700	0.40 ▲	1.30	30,300	31,200	30,450	486,760	14,943,532,000
14/09/2022	30,300	-0.30 ▼	-0.99	30,600	30,350	29,650	662,660	20,078,598,000
13/09/2022	30,600	-0.65 ▼	-2.12	31,250	31,500	30,300	495,790	15,171,174,000
12/09/2022	31,250	1.25 ▲	4.00	30,000	31,850	31,000	286,600	8,956,250,000
09/09/2022	31,600	1.60 ▲	5.06	30,000	31,600	30,150	480,540	15,185,064,000
08/09/2022	30,000	-1.55 ▼	-5.17	31,550	32,000	30,000	863,840	25,915,200,000
07/09/2022	31,550	-2.35 ▼	-7.45	33,900	33,500	31,550	1,552,980	48,996,519,000
06/09/2022	33,900	-0.45 ▼	-1.33	34,350	34,700	33,900	634,490	21,509,211,000
05/09/2022	34,350	-0.35 ▼	-1.02	34,700	35,200	34,000	486,710	16,718,488,500
04/09/2022	34,700	0.05 ▲	0.14	34,650	34,800	33,700	737,870	25,604,089,000
02/09/2022	34,700	0.05 ▲	0.14	34,650	34,800	33,700	737,870	25,604,089,000
01/09/2022	34,700	0.05 ▲	0.14	34,650	34,800	33,700	737,870	25,604,089,000
31/08/2022	34,700	0.05 ▲	0.14	34,650	34,800	33,700	737,870	25,604,089,000
30/08/2022	34,650	-0.95 ▼	-2.74	35,600	36,100	34,500	1,287,270	44,603,905,500
29/08/2022	35,600	-1.40 ▼	-3.93	37,000	36,050	34,500	1,471,390	52,381,484,000
28/08/2022	37,000	-0.80 ▼	-2.16	37,800	37,950	36,900	590,670	21,854,790,000
26/08/2022	37,000	-0.80 ▼	-2.16	37,800	37,950	36,900	590,670	21,854,790,000
25/08/2022	37,800	0.55 ▲	1.46	37,250	37,950	37,200	830,040	31,375,512,000
24/08/2022	37,250	0.30 ▲	0.81	36,950	37,250	36,550	681,250	25,376,562,500
23/08/2022	36,950	0.45 ▲	1.22	36,500	37,000	36,300	526,580	19,457,131,000
22/08/2022	36,500	0.55 ▲	1.51	35,950	36,850	35,700	570,800	20,834,200,000
21/08/2022	35,950	-0.35 ▼	-0.97	36,300	37,350	35,650	825,090	29,661,985,500
19/08/2022	35,950	-0.35 ▼	-0.97	36,300	37,350	35,650	825,090	29,661,985,500
18/08/2022	36,300	-0.80 ▼	-2.20	37,100	37,000	36,050	858,970	31,180,611,000
17/08/2022	37,100	-1.15 ▼	-3.10	38,250	38,250	37,050	1,260,730	46,773,083,000
16/08/2022	38,250	-0.05 ▼	-0.13	38,300	38,500	37,900	340,250	13,014,562,500
15/08/2022	38,300	-0.10 ▼	-0.26	38,400	38,800	38,300	438,700	16,802,210,000
12/08/2022	38,400	0.90 ▲	2.34	37,500	38,700	37,400	917,240	35,222,016,000
11/08/2022	37,500	-0.30 ▼	-0.80	37,800	38,300	37,000	698,230	26,183,625,000
10/08/2022	37,800	-0.10 ▼	-0.26	37,900	38,400	37,750	491,830	18,591,174,000
09/08/2022	37,900	0.00 ■■	0.00	37,900	38,100	37,650	426,670	16,170,793,000
08/08/2022	37,900	-0.60 ▼	-1.58	38,500	38,950	37,900	491,230	18,617,617,000
07/08/2022	38,500	0.70 ▲	1.82	37,800	38,900	37,450	564,270	21,724,395,000
05/08/2022	38,500	0.70 ▲	1.82	37,800	38,900	37,450	564,270	21,724,395,000
04/08/2022	37,800	-0.80 ▼	-2.12	38,600	38,900	37,700	852,530	32,225,634,000
03/08/2022	38,600	-0.20 ▼	-0.52	38,800	39,250	38,400	719,610	27,776,946,000
02/08/2022	38,800	-0.75 ▼	-1.93	39,550	39,700	38,600	976,660	37,894,408,000
01/08/2022	39,550	1.85 ▲	4.68	37,700	39,600	38,200	878,570	34,747,443,500
31/07/2022	37,700	-0.10 ▼	-0.27	37,800	38,300	37,450	603,130	22,738,001,000
29/07/2022	37,700	-0.10 ▼	-0.27	37,800	38,300	37,450	603,130	22,738,001,000
28/07/2022	37,800	1.50 ▲	3.97	36,300	38,650	36,550	1,279,540	48,366,612,000
27/07/2022	36,300	0.30 ▲	0.83	36,000	36,300	35,150	357,900	12,991,770,000
26/07/2022	36,000	-0.20 ▼	-0.56	36,200	36,450	35,500	180,560	6,500,160,000
25/07/2022	36,200	-0.65 ▼	-1.80	36,850	36,850	35,200	393,990	14,262,438,000
24/07/2022	36,850	0.00 ■■	0.00	36,850	37,500	36,500	597,040	22,000,924,000
22/07/2022	36,850	0.00 ■■	0.00	36,850	37,500	36,500	597,040	22,000,924,000
21/07/2022	36,850	-0.15 ▼	-0.41	37,000	37,100	36,600	316,810	11,674,448,500
20/07/2022	37,000	0.45 ▲	1.22	36,550	37,200	36,500	503,180	18,617,660,000
19/07/2022	36,550	0.95 ▲	2.60	35,600	36,950	36,000	649,090	23,724,239,500
18/07/2022	35,600	-0.35 ▼	-0.98	35,950	36,100	35,200	285,450	10,162,020,000
17/07/2022	35,550	-0.40 ▼	-1.13	35,950	36,650	35,400	566,080	20,124,144,000
15/07/2022	35,550	-0.40 ▼	-1.13	35,950	36,650	35,400	566,080	20,124,144,000
14/07/2022	35,950	0.00 ■■	0.00	35,950	36,100	35,200	376,360	13,530,142,000
13/07/2022	35,950	0.45 ▲	1.25	35,500	36,200	35,000	381,780	13,724,991,000
12/07/2022	35,500	2.30 ▲	6.48	33,200	35,500	33,400	1,003,740	35,632,770,000
11/07/2022	33,200	1.10 ▲	3.31	32,100	33,300	31,700	402,290	13,356,028,000
10/07/2022	32,100	0.40 ▲	1.25	31,700	32,700	31,700	225,540	7,239,834,000
08/07/2022	32,100	0.40 ▲	1.25	31,700	32,700	31,700	225,540	7,239,834,000
07/07/2022	31,700	0.20 ▲	0.63	31,500	31,900	31,050	145,260	4,604,742,000
06/07/2022	31,500	-0.30 ▼	-0.95	31,800	31,900	30,500	263,970	8,315,055,000
05/07/2022	31,800	-0.70 ▼	-2.20	32,500	32,800	31,000	175,640	5,585,352,000
04/07/2022	32,500	-0.05 ▼	-0.15	32,550	32,950	31,850	185,550	6,030,375,000
03/07/2022	32,550	-0.15 ▼	-0.46	32,700	32,550	31,000	217,600	7,082,880,000
01/07/2022	32,550	-0.15 ▼	-0.46	32,700	32,550	31,000	217,600	7,082,880,000
30/06/2022	32,700	-0.50 ▼	-1.53	33,200	33,300	31,800	355,060	11,610,462,000
29/06/2022	33,200	0.75 ▲	2.26	32,450	33,900	32,050	320,250	10,632,300,000
28/06/2022	32,450	0.45 ▲	1.39	32,000	32,450	31,400	282,420	9,164,529,000
27/06/2022	32,000	1.90 ▲	5.94	30,100	32,200	31,000	463,530	14,832,960,000
24/06/2022	30,100	0.40 ▲	1.33	29,700	30,300	29,650	250,450	7,538,545,000
23/06/2022	29,700	1.20 ▲	4.04	28,500	29,700	28,100	214,910	6,382,827,000
22/06/2022	28,500	-0.10 ▼	-0.35	28,600	29,350	27,400	265,190	7,557,915,000
21/06/2022	28,600	-0.70 ▼	-2.45	29,300	29,500	27,300	305,150	8,727,290,000
20/06/2022	39,100	-2.90 ▼	-7.42	42,000	42,500	39,100	326,140	12,752,074,000
17/06/2022	42,000	-0.70 ▼	-1.67	42,700	42,000	40,000	327,430	13,752,060,000
16/06/2022	42,700	-0.20 ▼	-0.47	42,900	43,500	42,500	217,520	9,288,104,000
15/06/2022	42,900	-0.10 ▼	-0.23	43,000	43,400	40,400	432,090	18,536,661,000
14/06/2022	43,000	0.65 ▲	1.51	42,350	43,500	40,800	274,250	11,792,750,000
13/06/2022	42,350	-3.15 ▼	-7.44	45,500	44,800	42,350	353,120	14,954,632,000
12/06/2022	45,500	0.70 ▲	1.54	44,800	46,500	44,800	529,530	24,093,615,000
10/06/2022	45,500	0.70 ▲	1.54	44,800	46,500	44,800	529,530	24,093,615,000
09/06/2022	44,800	0.00 ■■	0.00	44,800	45,800	44,450	257,810	11,549,888,000
08/06/2022	44,800	1.80 ▲	4.02	43,000	44,900	43,000	341,420	15,295,616,000
07/06/2022	43,000	-0.75 ▼	-1.74	43,750	44,100	41,500	335,560	14,429,080,000
06/06/2022	43,750	-0.85 ▼	-1.94	44,600	45,100	43,700	218,140	9,543,625,000
05/06/2022	44,600	0.20 ▲	0.45	44,400	44,800	43,800	147,150	6,562,890,000
03/06/2022	44,600	0.20 ▲	0.45	44,400	44,800	43,800	147,150	6,562,890,000
02/06/2022	44,400	-0.10 ▼	-0.23	44,500	45,450	44,100	310,180	13,771,992,000
01/06/2022	44,500	0.00 ■■	0.00	44,500	44,950	43,700	232,210	10,333,345,000
31/05/2022	44,500	0.30 ▲	0.67	44,200	44,950	44,000	232,050	10,326,225,000
30/05/2022	44,200	-0.10 ▼	-0.23	44,300	44,900	44,000	168,030	7,426,926,000
29/05/2022	44,300	0.35 ▲	0.79	43,950	45,100	44,300	241,040	10,678,072,000
27/05/2022	44,300	0.35 ▲	0.79	43,950	45,100	44,300	241,040	10,678,072,000
26/05/2022	43,950	0.15 ▲	0.34	43,800	44,200	43,000	227,830	10,013,128,500
25/05/2022	43,800	2.00 ▲	4.57	41,800	43,800	41,500	294,390	12,894,282,000
24/05/2022	41,800	0.80 ▲	1.91	41,000	41,800	40,050	304,630	12,733,534,000
23/05/2022	41,000	0.00 ■■	0.00	41,000	42,100	39,500	224,050	9,186,050,000
22/05/2022	41,000	0.00 ■■	0.00	41,000	42,300	40,800	265,750	10,895,750,000
20/05/2022	41,000	0.00 ■■	0.00	41,000	42,300	40,800	265,750	10,895,750,000
19/05/2022	41,000	1.00 ▲	2.44	40,000	41,500	38,400	446,940	18,324,540,000
18/05/2022	40,000	1.50 ▲	3.75	38,500	40,500	38,400	309,620	12,384,800,000
17/05/2022	38,500	2.25 ▲	5.84	36,250	38,500	35,200	322,000	12,397,000,000
16/05/2022	36,250	-0.05 ▼	-0.14	36,300	37,500	35,700	473,190	17,153,137,500
13/05/2022	36,300	-2.70 ▼	-7.44	39,000	39,000	36,300	520,420	18,891,246,000
12/05/2022	39,000	-2.20 ▼	-5.64	41,200	41,000	38,350	307,800	12,004,200,000
11/05/2022	41,200	1.05 ▲	2.55	40,150	41,450	39,800	305,410	12,582,892,000
10/05/2022	40,150	0.15 ▲	0.37	40,000	40,500	38,800	343,120	13,776,268,000
09/05/2022	40,000	-1.10 ▼	-2.75	41,100	40,400	38,250	603,380	24,135,200,000
29/04/2022	43,800	0.80 ▲	1.83	43,000	43,800	42,700	379,190	16,608,522,000
28/04/2022	43,000	0.10 ▲	0.23	42,900	43,900	42,700	388,690	16,713,670,000
27/04/2022	42,900	1.25 ▲	2.91	41,650	43,100	41,200	408,350	17,518,215,000
26/04/2022	41,650	1.65 ▲	3.96	40,000	41,650	39,000	646,490	26,926,308,500
25/04/2022	40,000	-2.50 ▼	-6.25	42,500	43,250	40,000	694,340	27,773,600,000
23/04/2022	42,500	0.65 ▲	1.53	41,850	43,700	39,100	599,910	25,496,175,000
22/04/2022	42,500	0.65 ▲	1.53	41,850	43,700	39,100	599,910	25,496,175,000
21/04/2022	41,850	-3.15 ▼	-7.53	45,000	45,000	41,850	779,120	32,606,172,000
20/04/2022	45,000	-0.60 ▼	-1.33	45,600	46,450	45,000	465,360	20,941,200,000
19/04/2022	45,600	-1.90 ▼	-4.17	47,500	48,950	45,600	447,320	20,397,792,000
18/04/2022	47,500	-3.10 ▼	-6.53	50,600	50,700	47,100	558,060	26,507,850,000
16/04/2022	50,600	-0.30 ▼	-0.59	50,900	51,500	50,500	308,540	15,612,124,000
15/04/2022	50,600	-0.30 ▼	-0.59	50,900	51,500	50,500	308,540	15,612,124,000
14/04/2022	50,900	-0.50 ▼	-0.98	51,400	51,900	50,900	285,790	14,546,711,000
13/04/2022	51,400	2.50 ▲	4.86	48,900	51,400	48,500	465,360	23,919,504,000
12/04/2022	48,900	0.40 ▲	0.82	48,500	50,600	48,500	522,750	25,562,475,000
08/04/2022	48,500	-3.60 ▼	-7.42	52,100	52,600	48,500	1,035,300	50,212,050,000
07/04/2022	52,100	-1.70 ▼	-3.26	53,800	53,700	52,100	557,900	29,066,590,000
06/04/2022	53,800	-0.20 ▼	-0.37	54,000	54,300	53,000	456,530	24,561,314,000
05/04/2022	54,000	-1.00 ▼	-1.85	55,000	55,300	54,000	397,350	21,456,900,000
04/04/2022	55,000	1.30 ▲	2.36	53,700	55,900	53,600	862,760	47,451,800,000
01/04/2022	53,700	0.60 ▲	1.12	53,100	53,900	53,100	286,260	15,372,162,000
31/03/2022	53,100	0.40 ▲	0.75	52,700	54,400	52,800	509,440	27,051,264,000
30/03/2022	52,700	-0.90 ▼	-1.71	53,600	54,500	52,600	458,190	24,146,613,000
29/03/2022	53,600	1.10 ▲	2.05	52,500	54,400	52,800	381,940	20,471,984,000
28/03/2022	52,500	-1.30 ▼	-2.48	53,800	53,500	52,000	722,180	37,914,450,000
25/03/2022	53,800	0.10 ▲	0.19	53,700	54,300	53,600	397,320	21,375,816,000
24/03/2022	53,700	-0.80 ▼	-1.49	54,500	54,500	53,500	579,040	31,094,448,000
23/03/2022	54,500	-0.10 ▼	-0.18	54,600	55,300	54,100	553,440	30,162,480,000
22/03/2022	54,600	0.80 ▲	1.47	53,800	55,400	54,000	781,700	42,680,820,000
21/03/2022	53,800	0.70 ▲	1.30	53,100	53,800	53,100	391,720	21,074,536,000
18/03/2022	53,100	0.20 ▲	0.38	52,900	53,800	52,900	547,630	29,079,153,000
17/03/2022	52,900	0.60 ▲	1.13	52,300	53,600	52,400	438,070	23,173,903,000
16/03/2022	52,300	-0.10 ▼	-0.19	52,400	53,000	52,200	307,640	16,089,572,000
15/03/2022	52,400	1.70 ▲	3.24	50,700	52,900	50,500	615,750	32,265,300,000
14/03/2022	50,700	-1.10 ▼	-2.17	51,800	51,900	50,400	828,870	42,023,709,000
11/03/2022	51,800	-0.90 ▼	-1.74	52,700	53,300	51,800	537,070	27,820,226,000
10/03/2022	52,700	-0.30 ▼	-0.57	53,000	53,800	52,700	289,630	15,263,501,000
09/03/2022	53,000	1.00 ▲	1.89	52,000	53,500	51,400	825,730	43,763,690,000
08/03/2022	52,000	-2.60 ▼	-5.00	54,600	54,500	52,000	1,575,470	81,924,440,000
07/03/2022	54,600	-1.70 ▼	-3.11	56,300	55,800	54,500	1,156,880	63,165,648,000
06/03/2022	56,300	0.20 ▲	0.36	56,100	56,900	55,500	550,160	30,974,008,000
04/03/2022	56,300	0.20 ▲	0.36	56,100	56,900	55,500	550,160	30,974,008,000
03/03/2022	56,100	0.00 ■■	0.00	56,100	56,800	55,100	1,188,830	66,693,363,000
02/03/2022	56,100	-1.40 ▼	-2.50	57,500	57,800	56,100	1,076,910	60,414,651,000
01/03/2022	57,500	0.10 ▲	0.17	57,400	58,300	57,300	692,000	39,790,000,000
28/02/2022	57,400	-0.40 ▼	-0.70	57,800	58,800	57,300	706,300	40,541,620,000
27/02/2022	57,800	0.70 ▲	1.21	57,100	58,800	56,600	1,283,470	74,184,566,000
25/02/2022	57,800	0.70 ▲	1.21	57,100	58,800	56,600	1,283,470	74,184,566,000
24/02/2022	57,100	-0.20 ▼	-0.35	57,300	57,400	53,500	1,215,270	69,391,917,000
23/02/2022	57,300	0.50 ▲	0.87	56,800	58,200	56,600	839,810	48,121,113,000
22/02/2022	56,800	-1.70 ▼	-2.99	58,500	58,000	56,400	1,276,030	72,478,504,000
21/02/2022	58,500	0.00 ■■	0.00	58,500	59,300	58,200	702,040	41,069,340,000
20/02/2022	58,500	0.00 ■■	0.00	58,500	59,400	57,900	800,950	46,855,575,000
18/02/2022	58,500	0.00 ■■	0.00	58,500	59,400	57,900	800,950	46,855,575,000
17/02/2022	58,500	0.80 ▲	1.37	57,700	58,500	57,300	915,290	53,544,465,000
16/02/2022	57,700	0.00 ■■	0.00	57,700	58,800	57,600	596,970	34,445,169,000
15/02/2022	57,700	0.80 ▲	1.39	56,900	57,900	56,500	715,170	41,265,309,000
14/02/2022	56,900	-0.90 ▼	-1.58	57,800	58,000	56,700	671,250	38,194,125,000
11/02/2022	57,800	1.00 ▲	1.73	56,800	58,500	56,600	1,209,450	69,906,210,000
10/02/2022	56,800	0.40 ▲	0.70	56,400	57,600	56,100	606,130	34,428,184,000
09/02/2022	56,400	-0.10 ▼	-0.18	56,500	57,800	55,900	804,270	45,360,828,000
08/02/2022	56,500	1.80 ▲	3.19	54,700	57,000	54,500	917,840	51,857,960,000
07/02/2022	54,700	1.00 ▲	1.83	53,700	55,500	54,100	869,870	47,581,889,000
01/02/2022	53,700	1.20 ▲	2.23	52,500	54,400	51,700	709,370	38,093,169,000
31/01/2022	53,700	1.20 ▲	2.23	52,500	54,400	51,700	709,370	38,093,169,000
28/01/2022	53,700	1.20 ▲	2.23	52,500	54,400	51,700	709,370	38,093,169,000
27/01/2022	52,500	-2.10 ▼	-4.00	54,600	55,300	52,500	775,630	40,720,575,000
26/01/2022	54,600	-0.70 ▼	-1.28	55,300	56,100	54,000	833,970	45,534,762,000
25/01/2022	55,300	3.50 ▲	6.33	51,800	55,400	51,200	1,038,980	57,455,594,000
24/01/2022	51,800	-2.40 ▼	-4.63	54,200	55,500	51,800	947,030	49,056,154,000
21/01/2022	54,200	-1.50 ▼	-2.77	55,700	56,500	53,500	1,189,250	64,457,350,000
20/01/2022	55,800	1.90 ▲	3.41	53,900	56,300	53,600	622,380	34,728,804,000
19/01/2022	53,300	2.80 ▲	5.25	50,500	54,000	50,700	845,920	45,087,536,000
18/01/2022	52,000	-1.70 ▼	-3.27	53,700	53,200	51,200	556,280	28,926,560,000
17/01/2022	55,400	-2.30 ▼	-4.15	57,700	58,400	55,000	466,480	25,842,992,000
16/01/2022	57,700	0.70 ▲	1.21	57,000	58,500	55,000	463,150	26,723,755,000
14/01/2022	57,700	0.70 ▲	1.21	57,000	58,500	55,000	463,150	26,723,755,000
13/01/2022	57,000	-1.90 ▼	-3.33	58,900	60,400	54,800	820,880	46,790,160,000
12/01/2022	58,900	3.80 ▲	6.45	55,100	58,900	52,000	1,331,880	78,447,732,000
11/01/2022	55,100	-4.00 ▼	-7.26	59,100	60,300	55,100	1,566,230	86,299,273,000
10/01/2022	59,100	-2.90 ▼	-4.91	62,000	62,600	59,100	1,246,210	73,651,011,000
09/01/2022	62,000	0.20 ▲	0.32	61,800	62,900	61,600	818,450	50,743,900,000
07/01/2022	62,000	0.20 ▲	0.32	61,800	62,900	61,600	818,450	50,743,900,000
06/01/2022	61,800	1.30 ▲	2.10	60,500	62,700	60,500	1,030,220	63,667,596,000
05/01/2022	60,500	0.00 ■■	0.00	61,400	62,900	60,200	1,108,480	67,063,040,000
04/01/2022	61,400	0.60 ▲	0.98	60,800	62,000	60,100	637,280	39,128,992,000
03/01/2022	51,100	-0.30 ▼	-0.59	51,400	52,500	51,000	1,289,080	65,871,988,000
31/12/2021	60,800	1.80 ▲	2.96	59,000	60,800	58,500	510,570	31,042,656,000
30/12/2021	59,000	-1.50 ▼	-2.54	60,500	60,800	59,000	555,950	32,801,050,000
29/12/2021	60,500	-1.60 ▼	-2.64	62,100	62,500	60,500	417,630	25,266,615,000
23/12/2021	60,000	1.60 ▲	2.67	58,400	61,000	58,900	1,040,480	62,428,800,000
22/12/2021	60,000	1.60 ▲	2.67	58,400	61,000	58,900	1,040,480	62,428,800,000
21/12/2021	58,400	2.40 ▲	4.11	56,000	58,900	55,300	1,200,580	70,113,872,000
20/12/2021	56,000	-1.00 ▼	-1.79	57,000	56,700	55,000	708,600	39,681,600,000
17/12/2021	57,000	0.40 ▲	0.70	56,600	57,200	55,600	1,022,620	58,289,340,000
16/12/2021	56,600	0.90 ▲	1.59	55,700	57,300	55,400	836,610	47,352,126,000
15/12/2021	55,700	-0.50 ▼	-0.90	56,200	56,500	54,800	799,820	44,549,974,000
14/12/2021	56,200	0.60 ▲	1.07	55,600	57,000	54,200	1,019,840	57,315,008,000
13/12/2021	55,600	0.80 ▲	1.44	54,800	57,000	55,000	782,610	43,513,116,000
12/12/2021	54,800	1.20 ▲	2.19	53,600	55,500	53,000	1,185,660	64,974,168,000
10/12/2021	54,800	1.20 ▲	2.19	53,600	55,500	53,000	1,185,660	64,974,168,000
09/12/2021	53,600	0.60 ▲	1.12	53,000	54,400	53,000	583,110	31,254,696,000
08/12/2021	53,000	2.10 ▲	3.96	50,900	54,400	50,600	1,742,600	92,357,800,000
07/12/2021	50,900	1.90 ▲	3.73	49,000	51,200	49,400	657,960	33,490,164,000
06/12/2021	49,000	-2.10 ▼	-4.29	51,100	51,600	47,550	1,124,920	55,121,080,000
04/12/2021	51,100	-0.30 ▼	-0.59	51,400	52,500	51,000	1,289,080	65,871,988,000
03/12/2021	51,100	-0.30 ▼	-0.59	51,400	52,500	51,000	1,289,080	65,871,988,000
02/12/2021	51,400	1.20 ▲	2.33	50,200	51,700	50,400	923,900	47,488,460,000
01/12/2021	50,200	0.20 ▲	0.40	50,000	51,400	50,200	645,950	32,426,690,000
30/11/2021	50,000	1.40 ▲	2.80	48,600	51,500	49,100	1,221,670	61,083,500,000
29/11/2021	48,600	0.35 ▲	0.72	48,250	49,300	47,000	706,830	34,351,938,000
28/11/2021	48,250	-1.45 ▼	-3.01	49,700	50,000	48,200	878,460	42,385,695,000
26/11/2021	48,250	-1.45 ▼	-3.01	49,700	50,000	48,200	878,460	42,385,695,000
25/11/2021	49,700	1.20 ▲	2.41	48,500	49,900	48,500	646,120	32,112,164,000
24/11/2021	48,500	0.50 ▲	1.03	48,000	49,500	48,500	686,390	33,289,915,000
23/11/2021	48,000	1.50 ▲	3.13	46,500	48,450	46,400	873,270	41,916,960,000
22/11/2021	46,500	-3.50 ▼	-7.53	50,000	49,600	46,500	1,715,780	79,783,770,000
19/11/2021	50,000	-3.50 ▼	-7.00	53,500	53,800	49,800	1,623,320	81,166,000,000
18/11/2021	53,500	1.30 ▲	2.43	52,200	54,200	51,800	994,440	53,202,540,000
17/11/2021	52,200	0.20 ▲	0.38	52,000	52,900	51,600	627,510	32,756,022,000
16/11/2021	52,000	-1.80 ▼	-3.46	53,800	53,800	50,800	1,568,020	81,537,040,000
15/11/2021	53,800	0.20 ▲	0.37	53,600	54,400	49,850	1,256,510	67,600,238,000
14/11/2021	53,600	0.60 ▲	1.12	53,000	54,300	52,500	6,490	347,864,000
12/11/2021	53,600	0.60 ▲	1.12	53,000	54,300	52,500	871,310	46,702,216,000
11/11/2021	53,000	2.10 ▲	3.96	50,900	54,400	51,300	1,983,420	105,121,260,000
10/11/2021	50,900	0.40 ▲	0.79	50,500	50,900	49,700	856,100	43,575,490,000
09/11/2021	50,500	1.40 ▲	2.77	49,100	51,600	48,850	1,262,840	63,773,420,000
08/11/2021	49,100	0.10 ▲	0.20	49,000	49,900	48,600	820,260	40,274,766,000
07/11/2021	49,000	0.35 ▲	0.71	48,650	49,600	47,750	1,103,880	54,090,120,000
05/11/2021	49,000	0.35 ▲	0.71	48,650	49,600	47,750	1,103,880	54,090,120,000
04/11/2021	48,000	-3.60 ▼	-7.50	51,600	52,500	48,000	2,418,650	116,095,200,000
03/11/2021	48,000	-3.60 ▼	-7.50	51,600	52,500	48,000	2,418,650	116,095,200,000
02/11/2021	51,600	2.60 ▲	5.04	49,000	52,000	48,800	1,120,840	57,835,344,000
01/11/2021	49,000	0.35 ▲	0.71	48,650	49,800	48,100	1,096,180	53,712,820,000
31/10/2021	48,650	0.35 ▲	0.72	48,300	49,850	48,000	1,003,490	48,819,788,500
29/10/2021	48,650	0.35 ▲	0.72	48,300	49,850	48,000	1,003,490	48,819,788,500
28/10/2021	48,300	0.30 ▲	0.62	48,000	49,150	47,500	1,239,030	59,845,149,000
27/10/2021	48,000	3.10 ▲	6.46	44,900	48,000	44,900	3,188,660	153,055,680,000
26/10/2021	44,900	1.25 ▲	2.78	43,650	45,000	42,650	1,430,560	64,232,144,000
25/10/2021	43,650	0.40 ▲	0.92	43,650	44,950	43,650	980,700	42,807,555,000
23/10/2021	43,650	1.00 ▲	2.29	42,650	44,150	42,650	1,194,390	52,135,123,500
22/10/2021	43,650	1.00 ▲	2.29	42,650	44,150	42,650	1,194,390	52,135,123,500
21/10/2021	42,650	-0.45 ▼	-1.06	43,100	43,800	42,650	1,062,080	45,297,712,000
20/10/2021	43,100	-0.50 ▼	-1.16	43,600	44,000	42,650	1,029,560	44,374,036,000
19/10/2021	43,600	-0.25 ▼	-0.57	43,850	44,500	43,000	1,002,190	43,695,484,000
18/10/2021	43,850	-1.35 ▼	-3.08	45,200	45,700	43,850	1,710,730	75,015,510,500
16/10/2021	45,200	-0.50 ▼	-1.11	45,700	45,950	44,100	2,114,420	95,571,784,000
15/10/2021	45,200	-0.50 ▼	-1.11	45,700	45,950	44,100	2,114,420	95,571,784,000
14/10/2021	45,700	-0.40 ▼	-0.88	46,100	46,850	45,600	968,510	44,260,907,000
13/10/2021	46,100	0.70 ▲	1.52	45,400	46,450	45,500	825,990	38,078,139,000
12/10/2021	45,400	0.10 ▲	0.22	45,300	45,900	45,100	795,500	36,115,700,000
11/10/2021	45,300	-0.30 ▼	-0.66	45,600	46,300	45,200	665,820	30,161,646,000
08/10/2021	45,600	-0.40 ▼	-0.88	46,000	46,500	45,550	660,490	30,118,344,000
07/10/2021	46,000	1.70 ▲	3.70	44,300	46,900	44,200	1,589,310	73,108,260,000
06/10/2021	44,300	0.15 ▲	0.34	44,150	45,400	44,200	1,000,110	44,304,873,000
05/10/2021	44,150	1.45 ▲	3.28	42,700	44,400	42,700	832,950	36,774,742,500
04/10/2021	42,700	0.10 ▲	0.23	42,700	43,600	41,800	937,960	40,050,892,000
01/10/2021	42,700	-0.80 ▼	-1.87	43,500	43,950	42,500	984,350	42,031,745,000
30/09/2021	43,500	-0.25 ▼	-0.57	43,750	44,200	43,350	476,630	20,733,405,000
29/09/2021	43,750	-0.40 ▼	-0.91	44,150	44,600	43,200	681,400	29,811,250,000
28/09/2021	44,150	2.65 ▲	6.00	41,500	44,200	41,500	1,316,370	58,117,735,500
27/09/2021	41,500	-2.65 ▼	-6.39	44,150	44,300	41,500	1,441,040	59,803,160,000
26/09/2021	44,150	-0.40 ▼	-0.91	44,550	45,300	43,750	1,029,430	45,449,334,500
24/09/2021	44,150	-0.40 ▼	-0.91	44,550	45,300	43,750	1,029,430	45,449,334,500
23/09/2021	44,550	1.55 ▲	3.48	43,000	46,000	44,500	2,721,310	121,234,360,500
22/09/2021	43,000	0.50 ▲	1.16	42,500	43,400	41,900	1,019,440	43,835,920,000
21/09/2021	42,500	1.50 ▲	3.53	41,000	42,700	40,000	1,566,090	66,558,825,000
20/09/2021	41,000	-1.25 ▼	-3.05	42,250	43,000	41,000	1,087,160	44,573,560,000
17/09/2021	42,250	-0.45 ▼	-1.07	42,700	43,300	42,050	1,078,180	45,553,105,000
16/09/2021	42,700	0.80 ▲	1.87	41,900	43,450	41,650	955,600	40,804,120,000
15/09/2021	41,900	0.40 ▲	0.95	41,500	42,400	40,700	572,420	23,984,398,000
14/09/2021	41,500	1.00 ▲	2.41	40,500	41,900	40,300	1,018,220	42,256,130,000
13/09/2021	40,500	-2.50 ▼	-6.17	43,000	43,000	40,500	2,850,860	115,459,830,000
11/09/2021	43,000	-0.70 ▼	-1.63	43,700	44,250	42,500	995,060	42,787,580,000
10/09/2021	43,000	-0.70 ▼	-1.63	43,700	44,250	42,500	995,060	42,787,580,000
09/09/2021	43,700	0.10 ▲	0.23	43,600	44,200	43,250	672,340	29,381,258,000
08/09/2021	43,600	1.10 ▲	2.52	42,500	44,500	42,050	1,472,580	64,204,488,000
07/09/2021	42,500	0.70 ▲	1.65	41,800	42,900	41,600	1,494,890	63,532,825,000
06/09/2021	41,800	-0.70 ▼	-1.67	42,500	44,350	41,800	1,284,560	53,694,608,000
05/09/2021	35,350	0.80 ▲	2.26	34,550	34,900	34,000	752,430	26,598,400,500
03/09/2021	34,600	0.05 ▲	0.14	34,550	34,900	34,000	687,630	23,791,998,000
01/09/2021	42,500	-0.10 ▼	-0.24	42,600	43,600	41,900	1,386,980	58,946,650,000
31/08/2021	42,600	2.45 ▲	5.75	40,150	42,950	39,750	2,589,420	110,309,292,000
30/08/2021	40,150	0.75 ▲	1.87	39,400	41,000	40,000	1,296,040	52,036,006,000
27/08/2021	39,400	2.20 ▲	5.58	37,200	39,500	37,000	2,448,890	96,486,266,000
26/08/2021	37,200	1.00 ▲	2.69	36,200	38,250	36,200	1,824,520	67,872,144,000
25/08/2021	36,200	0.30 ▲	0.83	35,900	36,400	35,450	615,860	22,294,132,000
24/08/2021	35,900	-0.10 ▼	-0.28	36,000	36,600	35,550	818,390	29,380,201,000
23/08/2021	36,000	-0.60 ▼	-1.67	36,600	37,400	36,000	982,720	35,377,920,000
20/08/2021	36,600	-0.60 ▼	-1.64	37,200	38,300	35,100	2,253,590	82,481,394,000
19/08/2021	37,200	0.55 ▲	1.48	36,650	37,500	36,500	997,500	37,107,000,000
18/08/2021	36,650	0.15 ▲	0.41	36,500	37,100	36,200	805,550	29,523,407,500
17/08/2021	36,500	-0.65 ▼	-1.78	37,150	37,700	36,500	897,390	32,754,735,000
16/08/2021	37,150	1.35 ▲	3.63	35,800	37,800	35,800	1,965,000	72,999,750,000
13/08/2021	35,800	0.90 ▲	2.51	34,900	35,800	34,900	811,040	29,035,232,000
12/08/2021	34,900	0.50 ▲	1.43	34,400	35,900	34,250	1,083,140	37,801,586,000
11/08/2021	34,400	-1.40 ▼	-4.07	35,800	35,750	34,300	2,298,150	79,056,360,000
10/08/2021	35,800	-0.70 ▼	-1.96	36,500	37,000	35,500	1,477,760	52,903,808,000
09/08/2021	36,500	1.00 ▲	2.74	35,500	36,500	35,800	968,330	35,344,045,000
06/08/2021	35,500	0.15 ▲	0.42	35,350	36,950	35,100	1,291,650	45,853,575,000
05/08/2021	35,350	0.40 ▲	1.13	34,950	35,800	34,650	752,430	26,598,400,500
04/08/2021	34,950	0.35 ▲	1.00	34,600	35,500	34,500	1,034,140	36,143,193,000
03/08/2021	34,600	0.05 ▲	0.14	34,550	34,900	34,000	687,630	23,791,998,000
02/08/2021	34,550	0.10 ▲	0.29	34,450	35,500	34,000	791,910	27,360,490,500
30/07/2021	34,450	0.35 ▲	1.02	34,100	34,700	33,800	717,730	24,725,798,500
29/07/2021	34,100	0.20 ▲	0.59	33,900	34,750	33,900	673,760	22,975,216,000
28/07/2021	33,900	1.30 ▲	3.83	32,600	34,700	32,500	1,311,680	44,465,952,000
27/07/2021	32,600	0.10 ▲	0.31	32,500	33,300	32,500	548,950	17,895,770,000
26/07/2021	32,500	0.40 ▲	1.23	32,100	32,700	31,500	586,880	19,073,600,000
23/07/2021	32,100	-1.00 ▼	-3.12	33,100	33,400	32,100	839,160	26,937,036,000
21/07/2021	32,450	-0.05 ▼	-0.15	32,500	32,900	31,950	381,000	12,363,450,000
20/07/2021	32,500	2.00 ▲	6.15	30,500	32,500	30,400	708,070	23,012,275,000
19/07/2021	30,500	-2.20 ▼	-7.21	32,700	32,200	30,500	840,260	25,627,930,000
17/07/2021	32,700	0.05 ▲	0.15	32,650	33,500	32,050	672,210	21,981,267,000
16/07/2021	32,700	0.05 ▲	0.15	32,650	33,500	32,050	672,210	21,981,267,000
15/07/2021	32,650	0.65 ▲	1.99	32,000	32,700	31,550	511,050	16,685,782,500
14/07/2021	32,000	-0.50 ▼	-1.56	32,500	32,950	31,450	744,910	23,837,120,000
13/07/2021	32,500	1.50 ▲	4.62	31,000	32,500	31,000	627,680	20,399,600,000
12/07/2021	31,000	-1.20 ▼	-3.87	32,200	32,200	29,950	1,362,480	42,236,880,000
09/07/2021	32,200	-2.25 ▼	-6.99	34,450	34,500	32,050	1,521,320	48,986,504,000
08/07/2021	34,450	-0.75 ▼	-2.18	35,200	36,200	34,100	812,820	28,001,649,000
07/07/2021	35,200	-0.50 ▼	-1.42	35,700	36,400	34,000	1,244,890	43,820,128,000
06/07/2021	35,700	-2.65 ▼	-7.42	38,350	38,500	35,700	2,303,020	82,217,814,000
05/07/2021	38,350	-1.30 ▼	-3.39	39,650	39,350	37,800	1,350,400	51,787,840,000
02/07/2021	39,650	0.15 ▲	0.38	39,500	41,000	39,300	1,575,370	62,463,420,500
01/07/2021	39,500	1.10 ▲	2.78	38,400	39,500	37,500	1,543,070	60,951,265,000
30/06/2021	38,400	-1.40 ▼	-3.65	39,800	39,700	38,400	761,480	29,240,832,000
29/06/2021	39,800	-0.35 ▼	-0.88	40,150	40,200	39,200	742,720	29,560,256,000
28/06/2021	40,150	1.15 ▲	2.86	39,000	40,400	39,350	1,497,490	60,124,223,500
25/06/2021	39,000	0.40 ▲	1.03	38,600	39,000	37,800	741,300	28,910,700,000
24/06/2021	38,600	0.30 ▲	0.78	38,300	39,300	37,450	1,111,650	42,909,690,000
23/06/2021	38,300	-0.70 ▼	-1.83	39,000	38,900	37,000	731,880	28,031,004,000
22/06/2021	39,000	1.25 ▲	3.21	37,750	39,450	37,900	1,197,200	46,690,800,000
21/06/2021	37,750	-1.20 ▼	-3.18	38,500	38,800	37,600	1,136,640	42,908,160,000
18/06/2021	38,500	-0.45 ▼	-1.17	38,950	39,800	38,300	1,227,120	47,244,120,000
17/06/2021	38,950	1.50 ▲	3.85	37,450	39,300	36,500	1,458,910	56,824,544,500
16/06/2021	37,450	-0.40 ▼	-1.07	37,850	38,850	37,100	844,600	31,630,270,000
15/06/2021	36,600	1.20 ▲	3.28	35,400	36,900	35,700	743,380	27,207,708,000
14/06/2021	35,400	1.00 ▲	2.82	34,400	35,950	33,800	1,116,720	39,531,888,000
11/06/2021	34,400	0.60 ▲	1.74	33,800	34,500	33,800	361,610	12,439,384,000
10/06/2021	33,800	-1.20 ▼	-3.55	35,000	35,200	33,800	404,670	13,677,846,000
09/06/2021	35,000	0.65 ▲	1.86	34,350	35,500	33,150	773,880	27,085,800,000
08/06/2021	34,350	-1.50 ▼	-4.37	35,850	36,300	33,800	664,870	22,838,284,500
07/06/2021	35,850	0.35 ▲	0.98	35,500	36,150	35,100	845,460	30,309,741,000
04/06/2021	35,500	1.90 ▲	5.35	33,600	35,500	33,900	1,076,380	38,211,490,000
03/06/2021	33,600	0.30 ▲	0.89	33,300	33,800	33,100	568,220	19,092,192,000
02/06/2021	33,300	0.50 ▲	1.50	32,800	33,300	31,700	583,290	19,423,557,000
01/06/2021	32,800	-0.50 ▼	-1.52	33,300	33,300	32,500	387,860	12,721,808,000
31/05/2021	33,300	-5.30 ▼	-15.92	33,800	33,550	32,900	400,100	13,323,330,000
28/05/2021	33,800	0.70 ▲	2.07	33,100	34,150	33,100	571,660	19,322,108,000
27/05/2021	33,100	-0.20 ▼	-0.60	33,300	34,000	32,550	479,130	15,859,203,000
26/05/2021	33,300	-0.40 ▼	-1.20	33,700	33,500	32,500	531,710	17,705,943,000
25/05/2021	33,700	-0.70 ▼	-2.08	34,400	34,500	33,550	474,230	15,981,551,000
24/05/2021	34,400	1.60 ▲	4.65	32,800	34,450	33,450	559,940	19,261,936,000
23/05/2021	32,800	2.10 ▲	6.40	30,700	32,800	30,000	728,130	23,882,664,000
21/05/2021	32,800	2.10 ▲	6.40	30,700	32,800	30,000	728,130	23,882,664,000
20/05/2021	30,700	-1.80 ▼	-5.86	32,500	33,000	30,350	761,120	23,366,384,000
19/05/2021	32,500	0.20 ▲	0.62	32,300	33,900	32,300	363,980	11,829,350,000
18/05/2021	32,300	-1.50 ▼	-4.64	33,800	33,500	32,000	984,180	31,789,014,000
17/05/2021	33,800	-1.60 ▼	-4.73	35,400	35,300	33,550	882,060	29,813,628,000
16/05/2021	35,400	-0.50 ▼	-1.41	35,900	36,100	35,400	440,060	15,578,124,000
14/05/2021	35,400	-0.50 ▼	-1.41	35,900	36,100	35,400	440,060	15,578,124,000
13/05/2021	35,900	-0.50 ▼	-1.39	36,400	36,900	35,900	360,150	12,929,385,000
12/05/2021	36,400	0.50 ▲	1.37	35,900	37,300	35,450	445,450	16,214,380,000
11/05/2021	35,900	0.10 ▲	0.28	35,800	36,400	34,900	826,780	29,681,402,000
10/05/2021	35,800	-0.60 ▼	-1.68	36,400	36,450	35,700	503,190	18,014,202,000
07/05/2021	36,400	-1.20 ▼	-3.30	37,600	37,700	36,300	545,490	19,855,836,000
06/05/2021	37,600	-0.10 ▼	-0.27	37,700	38,450	37,400	548,420	20,620,592,000
05/05/2021	37,700	0.15 ▲	0.40	37,550	38,100	37,300	450,130	16,969,901,000
04/05/2021	37,550	0.10 ▲	0.27	37,450	38,750	36,800	563,680	21,166,184,000
03/05/2021	41,450	2.70 ▲	6.51	38,750	41,450	36,050	53,880	2,233,326,000
30/04/2021	37,450	0.75 ▲	2.00	36,700	37,450	36,650	490,020	18,351,249,000
29/04/2021	37,450	0.75 ▲	2.00	36,700	37,450	36,650	490,020	18,351,249,000
28/04/2021	36,700	-0.10 ▼	-0.27	36,800	37,200	36,450	346,330	12,710,311,000
27/04/2021	36,800	-0.70 ▼	-1.90	37,500	37,500	36,600	230,650	8,487,920,000
26/04/2021	37,500	0.40 ▲	1.07	37,100	38,800	36,900	424,100	15,903,750,000
23/04/2021	37,100	2.40 ▲	6.47	34,700	37,100	33,800	544,770	20,210,967,000
22/04/2021	34,700	-2.60 ▼	-7.49	37,300	37,100	34,700	664,260	23,049,822,000
21/04/2021	37,300	-0.90 ▼	-2.41	38,200	38,300	37,000	547,990	20,440,027,000
20/04/2021	37,300	-0.90 ▼	-2.41	38,200	38,300	37,000	547,990	20,440,027,000
19/04/2021	38,200	0.30 ▲	0.79	37,900	38,800	37,600	352,580	13,468,556,000
16/04/2021	37,900	-0.40 ▼	-1.06	38,300	39,500	37,500	478,160	18,122,264,000
15/04/2021	38,300	-1.20 ▼	-3.13	39,500	39,500	38,300	603,200	23,102,560,000
14/04/2021	39,500	-0.50 ▼	-1.27	40,000	39,950	39,000	483,880	19,113,260,000
13/04/2021	40,000	-1.10 ▼	-2.75	41,100	41,500	39,600	762,110	30,484,400,000
12/04/2021	41,100	2.10 ▲	5.11	39,600	41,600	40,900	1,140,740	46,884,414,000
09/04/2021	39,600	1.15 ▲	2.90	38,450	39,950	38,800	654,680	25,925,328,000
08/04/2021	38,450	0.05 ▲	0.13	38,400	38,850	37,900	343,910	13,223,339,500
07/04/2021	38,400	-0.40 ▼	-1.04	38,800	38,650	38,100	351,300	13,489,920,000
06/04/2021	38,800	-0.30 ▼	-0.77	39,100	39,100	38,400	350,620	13,604,056,000
05/04/2021	39,100	-0.30 ▼	-0.77	39,400	40,300	39,000	367,430	14,366,513,000
02/04/2021	39,400	0.65 ▲	1.65	38,750	39,700	38,900	505,360	19,911,184,000
01/04/2021	38,750	0.60 ▲	1.55	38,150	39,000	38,100	314,640	12,192,300,000
31/03/2021	38,150	-0.45 ▼	-1.18	38,600	39,000	38,100	256,350	9,779,752,500
30/03/2021	38,600	1.15 ▲	2.98	37,450	39,150	37,000	476,730	18,401,778,000
29/03/2021	37,450	-0.75 ▼	-2.00	38,200	38,850	37,300	566,230	21,205,313,500
26/03/2021	38,200	-0.20 ▼	-0.52	38,200	38,700	35,850	870,960	33,270,672,000
25/03/2021	38,200	-0.60 ▼	-1.57	38,800	39,300	38,000	485,420	18,543,044,000
24/03/2021	38,800	-1.70 ▼	-4.38	40,500	40,400	37,900	534,370	20,733,556,000
23/03/2021	40,500	-0.90 ▼	-2.22	41,400	41,800	40,000	490,970	19,884,285,000
22/03/2021	41,400	-0.10 ▼	-0.24	41,500	42,500	41,100	604,770	25,037,478,000
19/03/2021	41,500	1.60 ▲	3.86	39,900	42,000	39,850	938,470	38,946,505,000
18/03/2021	39,900	0.20 ▲	0.50	39,700	40,400	39,700	461,360	18,408,264,000
17/03/2021	39,700	-0.45 ▼	-1.13	40,150	40,100	39,500	497,390	19,746,383,000
16/03/2021	40,150	-0.15 ▼	-0.37	40,300	40,500	39,700	285,910	11,479,286,500
15/03/2021	40,300	0.50 ▲	1.24	39,800	40,950	40,200	475,140	19,148,142,000
12/03/2021	39,800	0.80 ▲	2.01	39,000	40,500	39,000	1,143,600	45,515,280,000
11/03/2021	39,000	0.60 ▲	1.54	38,400	39,500	38,800	338,810	13,213,590,000
10/03/2021	38,400	-0.70 ▼	-1.82	39,100	39,050	38,000	199,610	7,665,024,000
09/03/2021	39,100	-0.60 ▼	-1.53	39,700	39,600	38,800	288,470	11,279,177,000
08/03/2021	39,700	2.30 ▲	5.79	37,400	40,000	36,900	764,370	30,345,489,000
05/03/2021	37,400	-0.05 ▼	-0.13	37,450	37,950	36,000	406,510	15,203,474,000
04/03/2021	37,450	-1.40 ▼	-3.74	38,850	39,000	37,000	514,250	19,258,662,500
03/03/2021	38,850	-0.40 ▼	-1.03	39,250	39,600	38,700	362,170	14,070,304,500
02/03/2021	39,250	-0.05 ▼	-0.13	39,300	40,000	39,250	414,980	16,287,965,000
01/03/2021	39,300	0.30 ▲	0.76	39,000	39,950	38,900	328,430	12,907,299,000
26/02/2021	39,000	-0.10 ▼	-0.26	39,100	39,200	38,200	273,510	10,666,890,000
25/02/2021	39,100	0.10 ▲	0.26	39,000	39,600	38,050	557,570	21,800,987,000
24/02/2021	39,000	-1.00 ▼	-2.56	40,000	40,700	38,800	472,870	18,441,930,000
23/02/2021	40,000	-0.90 ▼	-2.25	40,900	40,900	39,800	497,560	19,902,400,000
22/02/2021	40,900	-0.70 ▼	-1.71	41,600	42,000	39,600	606,660	24,812,394,000
19/02/2021	41,600	-1.40 ▼	-3.37	43,000	43,000	41,200	740,790	30,816,864,000
18/02/2021	43,000	1.70 ▲	3.95	41,300	43,350	41,700	680,480	29,260,640,000
17/02/2021	41,300	2.70 ▲	6.54	38,600	41,300	39,000	465,060	19,206,978,000
10/02/2021	38,600	1.40 ▲	3.63	37,200	39,450	35,000	659,010	25,437,786,000
09/02/2021	38,600	1.40 ▲	3.63	37,200	39,450	35,000	659,010	25,437,786,000
08/02/2021	37,200	-2.80 ▼	-7.53	40,000	40,100	37,200	1,080,220	40,184,184,000
05/02/2021	40,000	-0.15 ▼	-0.38	40,150	40,800	39,500	667,940	26,717,600,000
05/01/2021	27,500	1.40 ▲	5.09	26,100	27,900	26,500	555,930	15,288,075,000
04/01/2021	26,100	1.70 ▲	6.51	24,400	26,100	25,300	659,080	17,201,988,000
01/01/2021	24,400	1.40 ▲	5.74	23,000	24,400	22,650	8,521,050	207,913,620,000
31/12/2020	24,400	1.40 ▲	5.74	23,000	24,400	22,650	8,521,050	207,913,620,000
30/12/2020	23,000	-0.35 ▼	-1.52	23,350	24,350	22,500	9,832,560	226,148,880,000
29/12/2020	23,350	-0.20 ▼	-0.86	23,550	25,000	22,550	1,197,309	27,957,165,150
28/12/2020	23,550	1.50 ▲	6.37	22,050	23,550	23,300	943,947	22,229,951,850
27/12/2020	22,050	1.40 ▲	6.35	20,650	22,050	21,500	886,876	19,555,615,800
25/12/2020	22,050	1.40 ▲	6.35	20,650	22,050	21,500	886,876	19,555,615,800
24/12/2020	20,650	1.40 ▲	6.78	19,300	20,650	19,200	1,393,788	28,781,722,200
23/12/2020	19,300	-1.00 ▼	-5.18	20,300	21,450	19,100	823,957	15,902,370,100
22/12/2020	20,300	1.30 ▲	6.40	19,000	20,300	18,700	1,019,423	20,694,286,900
21/12/2020	19,000	1.20 ▲	6.32	17,800	19,000	17,700	1,002,131	19,040,489,000
20/12/2020	17,800	0.20 ▲	1.12	17,650	18,000	17,550	511,062	9,096,903,600
18/12/2020	17,800	0.20 ▲	1.12	17,650	18,000	17,550	511,062	9,096,903,600
17/12/2020	17,650	1.20 ▲	6.80	16,500	17,650	16,800	731,256	12,906,668,400
16/12/2020	16,500	0.10 ▲	0.61	16,450	16,600	16,300	240,253	3,964,174,500
15/12/2020	16,450	0.40 ▲	2.43	16,050	16,650	15,950	494,537	8,135,133,650
14/12/2020	16,050	0.20 ▲	1.25	15,850	16,100	15,850	218,513	3,507,133,650
13/12/2020	15,850	0.10 ▲	0.63	15,750	15,850	15,500	380,533	6,031,448,050
11/12/2020	15,850	0.10 ▲	0.63	15,750	15,850	15,500	380,533	6,031,448,050
10/12/2020	15,750	-0.40 ▼	-2.54	16,200	16,400	15,600	335,641	5,286,345,750
09/12/2020	16,200	0.10 ▲	0.62	16,050	16,500	16,050	285,452	4,624,322,400
08/12/2020	16,050	-0.10 ▼	-0.62	16,150	16,200	15,900	300,396	4,821,355,800
07/12/2020	16,150	-0.10 ▼	-0.62	16,200	16,250	16,000	213,149	3,442,356,350
04/12/2020	16,250	-0.05 ▼	-0.31	16,250	16,500	16,150	1,757,550	28,560,187,500
03/12/2020	16,250	0.60 ▲	3.69	15,650	16,500	15,500	537,966	8,741,947,500
02/12/2020	15,650	-0.20 ▼	-1.28	15,800	15,900	15,550	288,206	4,510,423,900
01/12/2020	15,800	0.00 ■■	0.00	15,850	15,850	15,300	455,886	7,202,998,800
30/11/2020	15,650	-0.05 ▼	-0.32	15,700	15,750	15,400	1,677,000	26,245,050,000
27/11/2020	15,650	-0.05 ▼	-0.32	15,700	15,750	15,400	1,677,000	26,245,050,000
26/11/2020	15,700	0.50 ▲	3.18	15,200	15,800	15,100	3,139,450	49,289,365,000
25/11/2020	15,200	0.30 ▲	1.97	14,900	15,300	14,900	2,123,120	32,271,424,000
24/11/2020	14,900	-0.40 ▼	-2.68	15,300	15,400	14,850	2,748,620	40,954,438,000
23/11/2020	15,300	-0.20 ▼	-1.31	15,500	15,450	15,150	1,569,620	24,015,186,000
20/11/2020	15,500	0.60 ▲	3.87	14,950	15,500	14,950	253,504	3,929,312,000
19/11/2020	14,950	0.20 ▲	1.34	14,750	15,200	14,800	275,309	4,115,869,550
18/11/2020	14,750	0.35 ▲	2.37	14,400	14,850	14,450	2,502,040	36,905,090,000
17/11/2020	14,400	0.30 ▲	2.08	14,150	14,450	14,200	89,996	1,295,942,400
16/11/2020	14,150	-0.20 ▼	-1.41	14,350	14,500	14,100	91,043	1,288,258,450
13/11/2020	14,350	0.10 ▲	0.70	14,250	14,350	14,100	110,742	1,589,147,700
12/11/2020	14,250	0.30 ▲	2.11	14,000	14,300	14,100	69,106	984,760,500
11/11/2020	14,000	-0.40 ▼	-2.86	14,350	14,350	14,000	132,119	1,849,666,000
10/11/2020	14,350	-0.10 ▼	-0.70	14,400	14,550	14,200	202,412	2,904,612,200
09/11/2020	14,400	0.30 ▲	2.08	14,150	14,400	14,200	101,804	1,465,977,600
06/11/2020	14,150	0.30 ▲	2.12	13,900	14,200	13,900	166,039	2,349,451,850
05/11/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,600	171,503	2,383,891,700
04/11/2020	13,900	0.20 ▲	1.44	13,700	13,950	13,750	120,519	1,675,214,100
03/11/2020	13,700	-0.40 ▼	-2.92	14,100	13,900	13,700	109,727	1,503,259,900
02/11/2020	14,100	0.30 ▲	2.13	13,850	14,100	13,050	317,550	4,477,455,000
30/10/2020	13,850	0.00 ■■	0.00	13,800	13,850	13,500	126,120	1,746,762,000
29/10/2020	13,800	-0.10 ▼	-0.72	13,950	13,950	13,600	140,504	1,938,955,200
28/10/2020	13,950	0.10 ▲	0.72	13,850	13,950	13,550	197,125	2,749,893,750
27/10/2020	13,850	-0.60 ▼	-4.33	14,400	14,300	13,800	191,500	2,652,275,000
26/10/2020	14,400	-0.30 ▼	-2.08	14,700	14,700	14,350	201,574	2,902,665,600
25/10/2020	14,700	-0.10 ▼	-0.68	14,750	14,800	14,600	103,523	1,521,788,100
23/10/2020	14,700	-0.10 ▼	-0.68	14,750	14,800	14,600	103,523	1,521,788,100
22/10/2020	14,750	0.00 ■■	0.00	14,750	14,900	14,650	336,870	4,968,832,500
21/10/2020	14,750	-0.10 ▼	-0.68	14,800	14,900	14,600	223,623	3,298,439,250
20/10/2020	14,800	0.00 ■■	0.00	14,800	14,950	14,600	145,079	2,147,169,200
19/10/2020	14,800	0.20 ▲	1.35	14,600	15,000	14,700	194,430	2,877,564,000
18/10/2020	14,600	-0.10 ▼	-0.68	14,650	14,750	14,350	244,848	3,574,780,800
16/10/2020	14,600	-0.10 ▼	-0.68	14,650	14,750	14,350	244,848	3,574,780,800
15/10/2020	14,650	-0.05 ▼	-0.34	14,700	14,850	14,600	3,061,810	44,855,516,500
14/10/2020	14,700	0.30 ▲	2.04	14,400	14,850	14,500	262,471	3,858,323,700
13/10/2020	14,400	0.10 ▲	0.69	14,350	14,650	14,350	197,132	2,838,700,800
12/10/2020	14,350	-0.30 ▼	-2.09	14,600	14,650	14,350	184,531	2,648,019,850
11/10/2020	14,600	-0.10 ▼	-0.68	14,650	14,700	14,450	183,689	2,681,859,400
09/10/2020	14,600	-0.10 ▼	-0.68	14,650	14,700	14,450	183,689	2,681,859,400
08/10/2020	14,650	-0.20 ▼	-1.37	14,800	14,950	14,500	301,963	4,423,757,950
07/10/2020	14,800	-0.20 ▼	-1.35	15,000	15,200	14,800	294,824	4,363,395,200
06/10/2020	15,000	0.70 ▲	4.67	14,350	15,100	14,350	584,133	8,761,995,000
05/10/2020	14,350	0.30 ▲	2.09	14,100	14,350	14,150	189,826	2,724,003,100
04/10/2020	14,100	-0.20 ▼	-1.42	14,300	14,400	13,500	406,005	5,724,670,500
02/10/2020	14,100	-0.20 ▼	-1.42	14,300	14,400	13,500	406,005	5,724,670,500
01/10/2020	14,300	0.10 ▲	0.70	14,200	14,350	14,150	189,938	2,716,113,400
30/09/2020	14,200	0.30 ▲	2.11	13,950	14,200	13,950	231,485	3,287,087,000
29/09/2020	13,950	-0.40 ▼	-2.87	14,300	14,400	13,900	282,155	3,936,062,250
28/09/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,100	217,065	3,104,029,500
25/09/2020	14,200	-0.10 ▼	-0.70	14,300	14,300	14,100	161,614	2,294,918,800
24/09/2020	14,300	-0.10 ▼	-0.70	14,400	14,400	14,150	249,887	3,573,384,100
23/09/2020	14,400	0.50 ▲	3.47	13,900	14,500	14,150	462,263	6,656,587,200
22/09/2020	13,900	0.10 ▲	0.72	13,850	13,900	13,700	243,555	3,385,414,500
21/09/2020	13,850	0.20 ▲	1.44	13,650	13,950	13,650	304,695	4,220,025,750
18/09/2020	13,650	0.00 ■■	0.00	13,650	13,700	13,550	188,356	2,571,059,400
17/09/2020	13,650	0.00 ■■	0.00	13,650	13,750	13,500	130,959	1,787,590,350
16/09/2020	13,650	0.20 ▲	1.47	13,500	13,750	13,500	241,732	3,299,641,800
15/09/2020	13,500	-0.10 ▼	-0.74	13,550	13,700	13,500	189,516	2,558,466,000
14/09/2020	13,550	-0.30 ▼	-2.21	13,800	13,800	13,500	291,929	3,955,637,950
11/09/2020	13,800	0.10 ▲	0.72	13,750	13,800	13,500	260,810	3,599,178,000
10/09/2020	13,750	0.10 ▲	0.73	13,700	13,950	13,750	228,976	3,148,420,000
09/09/2020	13,700	0.05 ▲	0.36	13,650	13,700	13,600	1,709,970	23,426,589,000
08/09/2020	13,650	0.20 ▲	1.47	13,450	13,650	13,450	163,395	2,230,341,750
07/09/2020	13,450	-0.20 ▼	-1.49	13,600	13,750	13,450	201,066	2,704,337,700
04/09/2020	13,600	0.20 ▲	1.47	13,450	13,650	13,250	365,419	4,969,698,400
03/09/2020	13,450	-0.20 ▼	-1.49	13,650	13,800	13,400	454,201	6,109,003,450
02/09/2020	13,650	0.00 ■■	0.00	13,700	13,800	13,550	216,735	2,958,432,750
01/09/2020	13,650	0.00 ■■	0.00	13,700	13,800	13,550	216,735	2,958,432,750
31/08/2020	13,700	-0.30 ▼	-2.19	13,950	14,150	13,700	193,326	2,648,566,200
28/08/2020	13,950	0.00 ■■	0.00	13,950	14,150	13,950	143,249	1,998,323,550
27/08/2020	13,950	0.00 ■■	0.00	13,900	14,150	13,900	119,000	1,660,050,000
26/08/2020	13,900	0.10 ▲	0.72	13,800	14,200	13,700	218,781	3,041,055,900
25/08/2020	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	151,804	2,094,895,200
24/08/2020	13,900	0.10 ▲	0.72	13,800	13,950	13,800	167,748	2,331,697,200
21/08/2020	13,800	0.30 ▲	2.17	13,550	13,850	13,600	193,993	2,677,103,400
20/08/2020	13,550	0.00 ■■	0.00	13,600	13,750	13,500	194,611	2,636,979,050
19/08/2020	13,600	0.20 ▲	1.47	13,450	13,800	13,450	174,814	2,377,470,400
18/08/2020	13,450	-0.10 ▼	-0.74	13,500	13,600	13,350	109,943	1,478,733,350
17/08/2020	13,500	0.10 ▲	0.74	13,400	13,550	13,300	128,876	1,739,826,000
14/08/2020	13,400	-0.30 ▼	-2.24	13,700	13,750	13,300	219,583	2,942,412,200
13/08/2020	13,700	0.10 ▲	0.73	13,550	13,700	13,500	213,189	2,920,689,300
12/08/2020	13,550	0.00 ■■	0.00	13,600	13,700	13,400	157,726	2,137,187,300
11/08/2020	13,600	-0.10 ▼	-0.74	13,650	13,800	13,550	147,590	2,007,224,000
10/08/2020	13,650	0.40 ▲	2.93	13,300	13,950	13,400	225,636	3,079,931,400
07/08/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,100	124,475	1,655,517,500
06/08/2020	13,200	0.00 ■■	0.00	13,200	13,400	13,000	160,451	2,117,953,200
05/08/2020	13,200	0.10 ▲	0.76	13,050	13,300	12,900	168,753	2,227,539,600
04/08/2020	13,050	0.20 ▲	1.53	12,900	13,200	12,950	132,601	1,730,443,050
03/08/2020	12,900	0.50 ▲	3.88	12,400	12,950	12,450	212,759	2,744,591,100
31/07/2020	12,400	-0.40 ▼	-3.23	12,850	12,700	12,350	244,981	3,037,764,400
30/07/2020	12,850	-0.10 ▼	-0.78	12,950	13,100	12,850	131,741	1,692,871,850
29/07/2020	12,950	-0.30 ▼	-2.32	13,250	13,100	12,600	315,582	4,086,786,900
28/07/2020	13,250	0.60 ▲	4.53	12,700	13,350	12,600	258,020	3,418,765,000
27/07/2020	12,700	-0.80 ▼	-6.30	13,500	13,150	12,600	391,158	4,967,706,600
26/07/2020	13,500	-0.90 ▼	-6.67	14,400	14,550	13,400	421,152	5,685,552,000
24/07/2020	13,500	-0.90 ▼	-6.67	14,400	14,550	13,400	421,152	5,685,552,000
23/07/2020	14,400	-0.40 ▼	-2.78	14,850	14,800	14,200	281,737	4,057,012,800
22/07/2020	14,850	-0.20 ▼	-1.35	15,050	15,100	14,550	182,237	2,706,219,450
21/07/2020	15,050	0.30 ▲	1.99	14,750	15,050	14,600	192,728	2,900,556,400
20/07/2020	14,750	0.40 ▲	2.71	14,400	15,050	14,400	397,545	5,863,788,750
19/07/2020	14,400	0.10 ▲	0.69	14,300	14,500	14,100	185,272	2,667,916,800
17/07/2020	14,400	0.10 ▲	0.69	14,300	14,500	14,100	185,272	2,667,916,800
16/07/2020	14,300	0.10 ▲	0.70	14,200	14,400	14,200	116,172	1,661,259,600
15/07/2020	14,200	-0.20 ▼	-1.41	14,400	14,550	14,200	172,805	2,453,831,000
14/07/2020	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	113,450	1,633,680,000
13/07/2020	14,500	0.10 ▲	0.69	14,450	14,800	14,450	209,166	3,032,907,000
12/07/2020	14,450	0.30 ▲	2.08	14,200	14,500	14,100	365,621	5,283,223,450
10/07/2020	14,450	0.30 ▲	2.08	14,200	14,500	14,100	365,621	5,283,223,450
09/07/2020	14,200	0.10 ▲	0.70	14,050	14,300	14,050	277,365	3,938,583,000
08/07/2020	14,050	0.10 ▲	0.71	14,000	14,200	13,900	145,324	2,041,802,200
07/07/2020	14,000	0.40 ▲	2.86	13,650	14,000	13,850	174,906	2,448,684,000
06/07/2020	13,650	0.00 ■■	0.00	13,650	14,000	13,650	195,106	2,663,196,900
05/07/2020	13,650	-0.30 ▼	-2.20	13,950	14,000	13,650	138,883	1,895,752,950
03/07/2020	13,650	-0.30 ▼	-2.20	13,950	14,000	13,650	138,883	1,895,752,950
02/07/2020	13,950	-0.10 ▼	-0.72	14,050	14,100	13,750	129,207	1,802,437,650
01/07/2020	14,050	0.20 ▲	1.42	13,850	14,200	13,400	189,937	2,668,614,850
30/06/2020	13,850	-0.10 ▼	-0.72	13,900	14,150	13,200	196,258	2,718,173,300
29/06/2020	13,900	-0.50 ▼	-3.60	14,450	14,300	13,500	258,620	3,594,818,000
28/06/2020	14,450	-0.10 ▼	-0.69	14,550	14,750	14,400	1,989,830	28,753,043,500
26/06/2020	14,450	-0.10 ▼	-0.69	14,550	14,750	14,400	1,989,830	28,753,043,500
25/06/2020	14,550	-0.20 ▼	-1.37	14,750	14,750	14,450	177,100	2,576,805,000
24/06/2020	14,750	-0.10 ▼	-0.68	14,850	14,950	14,400	300,341	4,430,029,750
23/06/2020	14,850	-0.20 ▼	-1.35	15,050	15,200	14,750	285,972	4,246,684,200
22/06/2020	15,050	0.10 ▲	0.66	15,000	15,350	15,050	258,888	3,896,264,400
19/06/2020	15,000	0.30 ▲	2.00	14,700	15,100	14,800	287,969	4,319,535,000
18/06/2020	14,700	-0.20 ▼	-1.36	14,900	14,900	14,500	229,410	3,372,327,000
17/06/2020	14,900	-0.20 ▼	-1.34	15,100	15,100	14,500	2,259,930	33,672,957,000
16/06/2020	15,100	0.60 ▲	3.97	14,500	15,150	14,600	316,136	4,773,653,600
15/06/2020	14,500	-1.00 ▼	-6.90	15,500	15,750	14,500	410,825	5,956,962,500
14/06/2020	15,500	0.00 ■■	0.00	15,500	15,700	14,700	454,382	7,042,921,000
12/06/2020	15,500	0.00 ■■	0.00	15,500	15,700	14,700	454,382	7,042,921,000
11/06/2020	15,500	-0.30 ▼	-1.94	15,800	16,900	15,500	1,028,167	15,936,588,500
10/06/2020	15,800	1.00 ▲	6.33	14,800	15,800	14,800	772,346	12,203,066,800
09/06/2020	14,850	0.40 ▲	2.69	14,500	15,200	14,350	494,070	7,336,939,500
08/06/2020	14,500	0.10 ▲	0.69	14,400	14,950	14,450	363,385	5,269,082,500
06/06/2020	14,400	0.20 ▲	1.39	14,200	14,500	14,050	193,938	2,792,707,200
05/06/2020	14,400	0.20 ▲	1.39	14,200	14,500	14,050	193,938	2,792,707,200
04/06/2020	14,200	-0.10 ▼	-0.70	14,250	14,650	14,150	322,457	4,578,889,400
03/06/2020	14,250	0.10 ▲	0.70	14,150	14,450	13,950	349,583	4,981,557,750
02/06/2020	14,150	-0.40 ▼	-2.83	14,600	14,700	14,100	423,954	5,998,949,100
01/06/2020	14,600	0.50 ▲	3.42	14,050	14,700	14,100	365,673	5,338,825,800
31/05/2020	14,050	0.20 ▲	1.42	13,850	14,200	13,700	392,088	5,508,836,400
29/05/2020	14,050	0.20 ▲	1.42	13,850	14,200	13,700	392,088	5,508,836,400
28/05/2020	13,850	-0.10 ▼	-0.72	13,900	14,000	13,700	336,382	4,658,890,700
27/05/2020	13,900	-0.40 ▼	-2.88	14,250	14,300	13,850	288,081	4,004,325,900
26/05/2020	14,250	0.60 ▲	4.21	13,700	14,450	14,100	365,201	5,204,114,250
25/05/2020	13,700	0.90 ▲	6.57	12,850	13,700	12,850	654,585	8,967,814,500
24/05/2020	12,850	-0.20 ▼	-1.56	13,000	13,050	12,800	324,496	4,169,773,600
22/05/2020	12,850	-0.20 ▼	-1.56	13,000	13,050	12,800	324,496	4,169,773,600
21/05/2020	13,000	-0.10 ▼	-0.77	13,050	13,200	13,000	313,437	4,074,681,000
20/05/2020	13,050	-0.10 ▼	-0.77	13,150	13,200	13,050	154,496	2,016,172,800
19/05/2020	13,150	0.30 ▲	2.28	12,900	13,300	13,000	377,006	4,957,628,900
18/05/2020	12,900	0.10 ▲	0.78	12,850	12,950	12,700	146,944	1,895,577,600
17/05/2020	12,850	-0.20 ▼	-1.56	13,050	13,250	12,750	233,213	2,996,787,050
15/05/2020	12,850	-0.20 ▼	-1.56	13,050	13,250	12,750	233,213	2,996,787,050
14/05/2020	13,050	0.00 ■■	0.00	13,100	13,400	13,050	229,080	2,989,494,000
13/05/2020	13,100	-0.20 ▼	-1.53	13,300	13,550	13,100	331,935	4,348,348,500
12/05/2020	13,300	0.20 ▲	1.50	13,100	13,500	12,900	352,488	4,688,090,400
11/05/2020	13,100	0.30 ▲	2.29	12,850	13,400	12,850	211,090	2,765,279,000
10/05/2020	12,850	0.00 ■■	0.00	12,800	13,100	12,700	461,403	5,929,028,550
08/05/2020	12,850	0.00 ■■	0.00	12,800	13,100	12,700	461,403	5,929,028,550
07/05/2020	12,800	0.10 ▲	0.78	12,700	12,950	12,650	330,433	4,229,542,400
06/05/2020	12,700	-0.20 ▼	-1.57	12,900	13,000	12,700	177,381	2,252,738,700
05/05/2020	12,900	0.60 ▲	4.65	12,350	12,900	12,350	304,401	3,926,772,900
04/05/2020	12,350	-0.40 ▼	-3.24	12,700	12,550	12,300	311,182	3,843,097,700
01/05/2020	12,700	-0.40 ▼	-3.15	13,050	13,100	12,700	486,297	6,175,971,900
30/04/2020	12,700	-0.40 ▼	-3.15	13,050	13,100	12,700	486,297	6,175,971,900
29/04/2020	12,700	-0.40 ▼	-3.15	13,050	13,100	12,700	486,297	6,175,971,900
28/04/2020	13,050	0.30 ▲	2.30	12,800	13,550	12,850	401,794	5,243,411,700
27/04/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,150	572,181	7,323,916,800
26/04/2020	12,000	0.00 ■■	0.00	12,000	12,150	11,800	262,839	3,154,068,000
24/04/2020	12,000	0.00 ■■	0.00	12,000	12,150	11,800	262,839	3,154,068,000
23/04/2020	12,000	0.20 ▲	1.67	11,850	12,150	11,900	307,128	3,685,536,000
22/04/2020	11,850	0.00 ■■	0.00	11,850	12,150	11,350	298,263	3,534,416,550
21/04/2020	11,850	-0.90 ▼	-7.59	12,700	12,500	11,850	234,744	2,781,716,400
20/04/2020	12,700	0.60 ▲	4.72	12,100	12,800	12,100	277,468	3,523,843,600
19/04/2020	12,100	0.20 ▲	1.65	11,900	12,550	11,900	525,013	6,352,657,300
17/04/2020	12,100	0.20 ▲	1.65	11,900	12,550	11,900	525,013	6,352,657,300
16/04/2020	11,900	0.00 ■■	0.00	11,950	11,950	11,650	263,512	3,135,792,800
15/04/2020	11,950	0.40 ▲	3.35	11,500	12,050	11,500	324,974	3,883,439,300
14/04/2020	11,500	-0.40 ▼	-3.48	11,850	11,850	11,200	312,229	3,590,633,500
13/04/2020	11,850	-0.10 ▼	-0.84	11,950	12,000	11,700	186,877	2,214,492,450
12/04/2020	11,950	0.00 ■■	0.00	11,900	12,050	11,700	183,952	2,198,226,400
10/04/2020	11,950	0.00 ■■	0.00	11,900	12,050	11,700	183,952	2,198,226,400
09/04/2020	11,900	0.00 ■■	0.00	11,950	12,050	11,650	131,444	1,564,183,600
08/04/2020	11,950	-0.20 ▼	-1.67	12,150	11,950	11,700	125,410	1,498,649,500
07/04/2020	12,150	-0.30 ▼	-2.47	12,400	12,400	11,800	166,168	2,018,941,200
06/04/2020	12,400	0.60 ▲	4.84	11,800	12,450	11,700	134,264	1,664,873,600
03/04/2020	11,800	0.10 ▲	0.85	11,750	11,800	11,600	88,134	1,039,981,200
02/04/2020	11,750	0.70 ▲	5.96	11,100	11,750	10,650	113,312	1,331,416,000
01/04/2020	11,750	0.70 ▲	5.96	11,100	11,750	10,650	113,312	1,331,416,000
31/03/2020	11,100	0.00 ■■	0.00	11,050	11,150	10,550	98,939	1,098,222,900
30/03/2020	11,050	0.00 ■■	0.00	11,100	11,100	10,350	163,639	1,808,210,950
29/03/2020	11,100	0.00 ■■	0.00	11,100	11,200	10,850	115,509	1,282,149,900
27/03/2020	11,100	0.00 ■■	0.00	11,100	11,200	10,850	115,509	1,282,149,900
26/03/2020	11,100	-0.10 ▼	-0.90	11,150	11,400	11,000	112,266	1,246,152,600
25/03/2020	11,150	0.70 ▲	6.28	10,450	11,150	10,550	157,304	1,753,939,600
24/03/2020	10,450	0.10 ▲	0.96	10,350	10,450	10,000	224,242	2,343,328,900
23/03/2020	10,350	-0.80 ▼	-7.73	11,100	10,900	10,350	155,205	1,606,371,750
22/03/2020	11,100	-0.20 ▼	-1.80	11,300	11,300	10,600	254,422	2,824,084,200
20/03/2020	11,100	-0.20 ▼	-1.80	11,300	11,300	10,600	254,422	2,824,084,200
19/03/2020	11,300	-0.30 ▼	-2.65	11,600	11,500	10,800	588,540	6,650,502,000
18/03/2020	11,600	-0.40 ▼	-3.45	12,000	12,150	11,600	161,480	1,873,168,000
17/03/2020	12,000	0.00 ■■	0.00	12,000	12,200	11,550	324,151	3,889,812,000
16/03/2020	12,000	-0.40 ▼	-3.33	12,400	12,450	11,550	2,554,160	30,649,920,000
14/03/2020	12,400	-0.15 ▼	-1.21	12,550	12,600	11,700	3,406,700	42,243,080,000
13/03/2020	12,400	-0.15 ▼	-1.21	12,550	12,600	11,700	3,406,700	42,243,080,000
12/03/2020	12,550	-0.90 ▼	-7.17	13,450	12,850	12,550	1,347,860	16,915,643,000
11/03/2020	13,450	-0.05 ▼	-0.37	13,450	13,900	12,600	1,047,530	14,089,278,500
10/03/2020	13,450	-0.30 ▼	-2.23	13,700	14,400	13,100	160,526	2,159,074,700
09/03/2020	13,700	-1.00 ▼	-7.30	14,700	14,100	13,700	250,167	3,427,287,900
07/03/2020	14,700	-0.20 ▼	-1.36	14,900	14,900	14,550	257,171	3,780,413,700
06/03/2020	14,700	-0.20 ▼	-1.36	14,900	14,900	14,550	257,171	3,780,413,700
05/03/2020	14,900	0.10 ▲	0.67	14,850	15,000	14,600	339,857	5,063,869,300
04/03/2020	14,850	-0.10 ▼	-0.67	14,900	14,950	14,500	322,047	4,782,397,950
03/03/2020	14,900	0.40 ▲	2.68	14,550	14,900	14,550	262,122	3,905,617,800
02/03/2020	14,550	0.60 ▲	4.12	14,000	14,550	14,050	330,695	4,811,612,250
28/02/2020	14,000	-0.60 ▼	-4.29	14,550	14,400	13,950	256,569	3,591,966,000
27/02/2020	14,550	0.00 ■■	0.00	14,600	14,600	14,250	139,459	2,029,128,450
26/02/2020	14,600	-0.10 ▼	-0.68	14,650	14,650	14,200	238,168	3,477,252,800
25/02/2020	14,650	0.20 ▲	1.37	14,500	14,650	14,000	281,462	4,123,418,300
24/02/2020	14,500	-0.50 ▼	-3.45	15,000	14,850	14,250	363,307	5,267,951,500
21/02/2020	15,000	0.10 ▲	0.67	14,950	15,000	14,700	290,414	4,356,210,000
20/02/2020	14,950	-0.10 ▼	-0.67	15,000	15,000	14,700	377,256	5,639,977,200
19/02/2020	15,000	0.40 ▲	2.67	14,600	15,150	14,600	446,425	6,696,375,000
18/02/2020	14,600	0.00 ■■	0.00	14,600	14,850	14,600	212,539	3,103,069,400
17/02/2020	14,600	-0.30 ▼	-2.05	14,900	14,950	14,600	215,274	3,143,000,400
15/02/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	146,122	2,177,217,800
14/02/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	146,122	2,177,217,800
13/02/2020	15,000	0.10 ▲	0.67	14,950	15,000	14,650	160,104	2,401,560,000
12/02/2020	14,950	0.10 ▲	0.67	14,850	15,000	14,650	533,001	7,968,364,950
11/02/2020	14,850	-0.10 ▼	-0.67	14,900	15,000	14,800	125,121	1,858,046,850
10/02/2020	14,900	0.30 ▲	2.01	14,650	14,950	14,550	281,400	4,192,860,000
09/02/2020	14,650	-0.20 ▼	-1.37	14,800	14,900	14,600	163,928	2,401,545,200
07/02/2020	14,650	-0.20 ▼	-1.37	14,800	14,900	14,600	163,928	2,401,545,200
06/02/2020	14,800	0.00 ■■	0.00	14,800	15,000	14,550	380,838	5,636,402,400
05/02/2020	14,800	-0.10 ▼	-0.68	14,900	15,050	14,700	173,990	2,575,052,000
04/02/2020	14,900	0.30 ▲	2.01	14,600	14,900	14,250	319,381	4,758,776,900
03/02/2020	14,600	0.10 ▲	0.68	14,500	14,700	13,850	283,480	4,138,808,000
02/02/2020	14,500	-0.40 ▼	-2.76	14,850	15,100	14,450	237,248	3,440,096,000
31/01/2020	14,500	-0.40 ▼	-2.76	14,850	15,100	14,450	237,248	3,440,096,000
30/01/2020	14,850	-0.50 ▼	-3.37	15,300	15,300	14,850	185,812	2,759,308,200
29/01/2020	15,300	0.10 ▲	0.65	15,200	15,350	15,150	94,640	1,447,992,000
28/01/2020	15,300	0.10 ▲	0.65	15,200	15,350	15,150	94,640	1,447,992,000
27/01/2020	15,300	0.10 ▲	0.65	15,200	15,350	15,150	94,640	1,447,992,000
26/01/2020	15,300	0.10 ▲	0.65	15,200	15,350	15,150	94,640	1,447,992,000
24/01/2020	15,300	0.10 ▲	0.65	15,200	15,350	15,150	94,640	1,447,992,000
23/01/2020	15,300	0.10 ▲	0.65	15,200	15,350	15,150	94,640	1,447,992,000
22/01/2020	15,300	0.10 ▲	0.65	15,200	15,350	15,150	94,640	1,447,992,000
21/01/2020	15,200	0.05 ▲	0.33	15,150	15,350	15,100	1,374,840	20,897,568,000
20/01/2020	15,150	-0.65 ▼	-4.29	15,800	15,850	15,050	3,323,610	50,352,691,500
17/01/2020	15,800	-0.10 ▼	-0.63	15,800	15,950	15,550	1,878,920	29,686,936,000
16/01/2020	15,800	-0.20 ▼	-1.27	16,000	16,200	15,450	3,996,540	63,145,332,000
15/01/2020	16,000	-0.35 ▼	-2.19	16,350	16,350	15,850	4,040,930	64,654,880,000
14/01/2020	15,350	0.05 ▲	0.33	15,300	15,350	15,000	2,492,280	38,256,498,000
13/01/2020	15,300	-0.10 ▼	-0.65	15,400	15,500	15,150	311,113	4,760,028,900
10/01/2020	15,400	0.10 ▲	0.65	15,350	15,400	15,100	240,833	3,708,828,200
09/01/2020	15,350	0.20 ▲	1.30	15,200	15,450	15,100	425,833	6,536,536,550
08/01/2020	15,200	0.30 ▲	1.97	14,950	15,300	14,700	381,086	5,792,507,200
07/01/2020	14,950	-0.20 ▼	-1.34	15,100	15,250	14,950	150,563	2,250,916,850
06/01/2020	15,100	-0.20 ▼	-1.32	15,300	15,350	15,050	206,826	3,123,072,600
03/01/2020	15,300	0.10 ▲	0.65	15,200	15,350	15,200	133,045	2,035,588,500
02/01/2020	15,200	-0.30 ▼	-1.97	15,450	15,450	15,100	314,456	4,779,731,200
31/12/2019	15,450	0.00 ■■	0.00	15,450	15,500	15,250	195,168	3,015,345,600
30/12/2019	15,450	0.00 ■■	0.00	15,400	15,500	15,200	203,907	3,150,363,150
28/12/2019	15,400	0.00 ■■	0.00	15,400	15,450	15,150	239,243	3,684,342,200
27/12/2019	15,400	0.00 ■■	0.00	15,400	15,450	15,150	239,243	3,684,342,200
26/12/2019	15,400	0.00 ■■	0.00	15,450	15,450	15,100	282,824	4,355,489,600
25/12/2019	15,450	0.00 ■■	0.00	15,400	15,500	15,000	275,699	4,259,549,550
24/12/2019	15,400	-0.10 ▼	-0.65	15,500	15,550	15,150	203,546	3,134,608,400
23/12/2019	15,500	0.30 ▲	1.94	15,250	15,500	15,150	581,521	9,013,575,500
21/12/2019	15,250	0.40 ▲	2.62	14,850	15,300	14,850	5,773,660	88,048,315,000
20/12/2019	15,250	0.40 ▲	2.62	14,850	15,300	14,850	5,773,660	88,048,315,000
19/12/2019	14,850	0.10 ▲	0.67	14,750	14,900	14,700	433,306	6,434,594,100
18/12/2019	14,750	0.00 ■■	0.00	14,750	14,900	14,350	180,247	2,658,643,250
17/12/2019	14,750	0.20 ▲	1.36	14,600	14,850	14,550	192,934	2,845,776,500
16/12/2019	14,600	-0.10 ▼	-0.68	14,700	14,700	14,500	141,102	2,060,089,200
14/12/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,500	166,818	2,452,224,600
13/12/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,500	166,818	2,452,224,600
12/12/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,300	207,128	3,024,068,800
11/12/2019	14,500	-0.30 ▼	-2.07	14,750	14,750	14,400	245,729	3,563,070,500
10/12/2019	14,750	0.20 ▲	1.36	14,600	14,850	14,600	224,375	3,309,531,250
09/12/2019	14,600	-0.30 ▼	-2.05	14,900	14,900	14,550	146,399	2,137,425,400
07/12/2019	14,900	0.20 ▲	1.34	14,700	14,950	14,700	95,698	1,425,900,200
06/12/2019	14,900	0.20 ▲	1.34	14,700	14,950	14,700	95,698	1,425,900,200
05/12/2019	14,700	-0.10 ▼	-0.68	14,750	15,050	14,700	92,792	1,364,042,400
04/12/2019	14,750	0.20 ▲	1.36	14,600	14,850	14,600	107,083	1,579,474,250
03/12/2019	14,600	-0.70 ▼	-4.79	15,300	15,350	14,600	143,856	2,100,297,600
02/12/2019	15,300	0.00 ■■	0.00	15,350	15,500	15,300	106,988	1,636,916,400
29/11/2019	15,350	0.20 ▲	1.30	15,200	15,350	14,850	112,215	1,722,500,250
28/11/2019	15,200	-0.20 ▼	-1.32	15,400	15,450	15,000	101,936	1,549,427,200
27/11/2019	15,400	0.00 ■■	0.00	15,400	15,600	15,350	188,142	2,897,386,800
26/11/2019	15,400	0.00 ■■	0.00	15,400	15,800	15,400	223,222	3,437,618,800
25/11/2019	15,400	0.20 ▲	1.30	15,250	15,500	15,250	187,914	2,893,875,600
23/11/2019	15,250	0.10 ▲	0.66	15,200	15,400	15,100	178,533	2,722,628,250
22/11/2019	15,250	0.10 ▲	0.66	15,200	15,400	15,100	178,533	2,722,628,250
21/11/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,050	118,538	1,801,777,600
20/11/2019	15,200	0.40 ▲	2.63	14,850	15,350	14,900	274,015	4,165,028,000
19/11/2019	14,850	0.10 ▲	0.67	14,750	14,900	14,750	98,243	1,458,908,550
18/11/2019	14,750	-0.20 ▼	-1.36	14,900	14,900	14,700	128,243	1,891,584,250
15/11/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,850	84,497	1,259,005,300
14/11/2019	14,900	0.20 ▲	1.34	14,750	14,900	14,700	135,119	2,013,273,100
13/11/2019	14,750	0.00 ■■	0.00	14,750	14,800	14,700	95,781	1,412,769,750
12/11/2019	14,750	0.30 ▲	2.03	14,500	14,800	14,500	138,001	2,035,514,750
11/11/2019	14,500	0.00 ■■	0.00	14,500	14,550	14,450	85,295	1,236,777,500
09/11/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,450	124,846	1,810,267,000
08/11/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,450	124,846	1,810,267,000
07/11/2019	14,500	0.20 ▲	1.38	14,300	14,550	14,300	139,650	2,024,925,000
06/11/2019	14,300	-0.10 ▼	-0.70	14,400	14,400	14,250	96,107	1,374,330,100
05/11/2019	14,400	0.10 ▲	0.69	14,300	14,500	14,300	104,679	1,507,377,600
04/11/2019	14,550	0.00 ■■	0.00	14,600	14,600	14,500	173,512	2,524,599,600
01/11/2019	14,550	0.00 ■■	0.00	14,600	14,600	14,500	173,512	2,524,599,600
31/10/2019	14,600	-0.60 ▼	-4.11	15,200	15,100	14,500	236,259	3,449,381,400
30/10/2019	15,200	-0.10 ▼	-0.66	15,250	15,300	15,100	93,569	1,422,248,800
29/10/2019	15,250	0.00 ■■	0.00	15,250	15,300	15,150	98,502	1,502,155,500
28/10/2019	15,250	0.20 ▲	1.31	15,050	15,300	15,100	98,287	1,498,876,750
26/10/2019	15,050	0.00 ■■	0.00	15,050	15,200	15,000	95,929	1,443,731,450
25/10/2019	15,050	0.00 ■■	0.00	15,050	15,200	15,000	95,929	1,443,731,450
24/10/2019	15,050	-0.40 ▼	-2.66	15,500	15,200	15,000	91,892	1,382,974,600
23/10/2019	15,500	-0.30 ▼	-1.94	15,750	15,900	15,500	153,683	2,382,086,500
22/10/2019	15,750	0.10 ▲	0.63	15,700	15,750	15,600	166,934	2,629,210,500
21/10/2019	15,700	0.30 ▲	1.91	15,450	15,700	15,500	142,586	2,238,600,200
18/10/2019	15,450	0.10 ▲	0.65	15,300	15,450	15,200	135,383	2,091,667,350
17/10/2019	15,300	0.10 ▲	0.65	15,200	15,350	15,200	123,791	1,894,002,300
16/10/2019	15,200	-0.10 ▼	-0.66	15,250	15,350	15,150	109,514	1,664,612,800
15/10/2019	15,250	0.10 ▲	0.66	15,200	15,300	15,200	74,275	1,132,693,750
14/10/2019	15,200	0.00 ■■	0.00	15,200	15,250	15,100	124,218	1,888,113,600
11/10/2019	15,200	-0.10 ▼	-0.66	15,250	15,300	15,150	93,443	1,420,333,600
10/10/2019	15,250	-0.10 ▼	-0.66	15,300	15,400	15,200	125,632	1,915,888,000
09/10/2019	15,300	0.20 ▲	1.31	15,100	15,300	15,000	109,175	1,670,377,500
08/10/2019	15,100	0.20 ▲	1.32	14,950	15,100	14,950	118,198	1,784,789,800
07/10/2019	14,950	-0.10 ▼	-0.67	15,000	15,050	14,800	111,560	1,667,822,000
04/10/2019	15,000	-0.20 ▼	-1.33	15,200	15,200	14,900	96,659	1,449,885,000
03/10/2019	15,200	0.00 ■■	0.00	15,200	15,200	14,500	92,637	1,408,082,400
02/10/2019	15,200	-0.20 ▼	-1.32	15,350	15,400	15,150	108,449	1,648,424,800
01/10/2019	15,350	0.40 ▲	2.61	15,000	15,350	15,050	149,776	2,299,061,600
30/09/2019	15,000	0.20 ▲	1.33	14,850	15,150	15,000	145,944	2,189,160,000
27/09/2019	14,850	0.00 ■■	0.00	14,850	14,950	14,700	129,603	1,924,604,550
26/09/2019	14,850	-0.10 ▼	-0.67	14,900	14,950	14,650	184,353	2,737,642,050
25/09/2019	14,900	-0.10 ▼	-0.67	15,000	15,000	14,750	107,777	1,605,877,300
24/09/2019	15,000	0.20 ▲	1.33	14,800	15,000	14,800	160,080	2,401,200,000
23/09/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	200,814	2,972,047,200
20/09/2019	15,000	-0.30 ▼	-2.00	15,300	15,350	15,000	265,539	3,983,085,000
19/09/2019	15,300	-0.20 ▼	-1.31	15,500	15,500	15,150	222,675	3,406,927,500
18/09/2019	15,500	-0.10 ▼	-0.65	15,600	15,800	15,500	174,347	2,702,378,500
17/09/2019	15,600	-0.10 ▼	-0.64	15,700	15,700	15,500	168,608	2,630,284,800
16/09/2019	15,700	0.10 ▲	0.64	15,600	15,700	15,350	207,146	3,252,192,200
13/09/2019	15,600	0.00 ■■	0.00	15,600	15,750	15,500	154,867	2,415,925,200
12/09/2019	15,600	0.10 ▲	0.64	15,500	15,700	15,450	143,109	2,232,500,400
11/09/2019	15,500	0.00 ■■	0.00	15,500	15,550	15,350	143,355	2,222,002,500
10/09/2019	15,550	0.10 ▲	0.64	15,450	15,600	15,400	282,230	4,388,676,500
09/09/2019	15,450	-0.10 ▼	-0.65	15,500	15,600	15,400	190,671	2,945,866,950
06/09/2019	15,500	0.00 ■■	0.00	15,500	15,700	15,500	152,000	2,356,000,000
05/09/2019	15,500	-0.20 ▼	-1.29	15,700	15,900	15,500	141,882	2,199,171,000
04/09/2019	15,700	-0.20 ▼	-1.27	15,900	15,850	15,550	287,983	4,521,333,100
03/09/2019	15,900	-0.20 ▼	-1.26	16,050	16,350	15,900	312,189	4,963,805,100
30/08/2019	16,050	-0.10 ▼	-0.62	16,200	16,400	16,000	152,704	2,450,899,200
29/08/2019	16,200	0.70 ▲	4.32	15,500	16,250	15,550	487,796	7,902,295,200
28/08/2019	15,500	-0.10 ▼	-0.65	15,550	15,700	15,500	102,795	1,593,322,500
27/08/2019	15,550	-0.10 ▼	-0.64	15,650	15,800	15,550	131,877	2,050,687,350
26/08/2019	15,650	0.20 ▲	1.28	15,500	15,950	15,500	299,354	4,684,890,100
23/08/2019	15,500	-0.20 ▼	-1.29	15,700	15,700	15,500	117,566	1,822,273,000
22/08/2019	15,700	0.30 ▲	1.91	15,450	15,700	15,400	223,344	3,506,500,800
21/08/2019	15,450	-0.30 ▼	-1.94	15,700	15,950	15,450	255,398	3,945,899,100
20/08/2019	15,700	0.00 ■■	0.00	15,650	15,850	15,550	218,393	3,428,770,100
19/08/2019	15,650	0.30 ▲	1.92	15,400	15,700	15,400	187,155	2,928,975,750
16/08/2019	15,400	0.10 ▲	0.65	15,300	15,850	15,350	237,225	3,653,265,000
15/08/2019	15,300	-0.10 ▼	-0.65	15,450	15,450	15,000	221,589	3,390,311,700
14/08/2019	15,450	-0.30 ▼	-1.94	15,750	15,950	15,450	292,976	4,526,479,200
13/08/2019	15,750	-0.40 ▼	-2.54	16,150	16,250	15,700	289,912	4,566,114,000
12/08/2019	16,150	0.60 ▲	3.72	15,550	16,200	15,550	304,063	4,910,617,450
09/08/2019	15,550	0.00 ■■	0.00	15,600	15,850	15,550	374,956	5,830,565,800
08/08/2019	15,600	-0.20 ▼	-1.28	15,750	15,850	15,600	296,173	4,620,298,800
07/08/2019	15,750	-0.30 ▼	-1.90	16,000	16,400	15,700	350,039	5,513,114,250
06/08/2019	16,000	1.00 ▲	6.25	15,000	16,050	14,600	642,611	10,281,776,000
05/08/2019	15,000	-0.30 ▼	-2.00	15,250	15,250	14,950	162,674	2,440,110,000
02/08/2019	15,250	0.20 ▲	1.31	15,100	15,300	14,900	264,369	4,031,627,250
01/08/2019	15,100	0.40 ▲	2.65	14,750	15,100	14,700	193,923	2,928,237,300
31/07/2019	14,750	-0.10 ▼	-0.68	14,800	14,900	14,700	232,322	3,426,749,500
30/07/2019	14,800	-0.50 ▼	-3.38	15,300	15,300	14,800	267,959	3,965,793,200
29/07/2019	15,300	-0.10 ▼	-0.65	15,400	15,500	15,200	141,550	2,165,715,000
26/07/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,300	115,204	1,774,141,600
25/07/2019	15,400	0.00 ■■	0.00	15,450	15,450	15,300	170,310	2,622,774,000
24/07/2019	15,450	0.10 ▲	0.65	15,350	15,450	15,300	173,417	2,679,292,650
23/07/2019	15,350	-0.30 ▼	-1.95	15,600	15,600	15,300	190,896	2,930,253,600
22/07/2019	15,600	0.20 ▲	1.28	15,450	15,600	15,350	360,025	5,616,390,000
19/07/2019	15,450	0.40 ▲	2.59	15,100	15,600	15,150	553,834	8,556,735,300
18/07/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,950	184,276	2,782,567,600
17/07/2019	15,100	0.40 ▲	2.65	14,700	15,100	14,600	369,960	5,586,396,000
16/07/2019	14,700	-0.10 ▼	-0.68	14,750	14,800	14,700	142,133	2,089,355,100
15/07/2019	14,750	0.10 ▲	0.68	14,650	14,900	14,600	162,293	2,393,821,750
12/07/2019	14,650	-0.60 ▼	-4.10	15,250	14,900	14,650	164,576	2,411,038,400
11/07/2019	15,250	-0.10 ▼	-0.66	15,300	15,400	15,150	190,945	2,911,911,250
10/07/2019	15,300	0.00 ■■	0.00	15,350	15,400	15,250	214,813	3,286,638,900
09/07/2019	15,350	-0.10 ▼	-0.65	15,400	15,400	15,250	146,282	2,245,428,700
08/07/2019	15,400	0.10 ▲	0.65	15,350	15,500	15,200	259,002	3,988,630,800
05/07/2019	15,350	0.40 ▲	2.61	15,000	15,400	15,000	368,215	5,652,100,250
04/07/2019	15,000	0.10 ▲	0.67	14,900	15,100	14,900	315,722	4,735,830,000
03/07/2019	14,900	0.00 ■■	0.00	14,900	14,950	14,800	181,750	2,708,075,000
02/07/2019	14,900	0.10 ▲	0.67	14,800	15,100	14,800	408,970	6,093,653,000
01/07/2019	14,800	0.60 ▲	4.05	14,200	14,800	14,250	459,795	6,804,966,000
28/06/2019	14,200	-0.10 ▼	-0.70	14,300	14,300	14,100	186,741	2,651,722,200
27/06/2019	14,300	0.10 ▲	0.70	14,250	14,350	14,150	179,500	2,566,850,000
26/06/2019	14,250	-0.20 ▼	-1.40	14,400	14,450	14,250	138,489	1,973,468,250
25/06/2019	14,400	0.20 ▲	1.39	14,200	14,400	14,100	143,172	2,061,676,800
24/06/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,100	134,880	1,915,296,000
21/06/2019	14,200	0.00 ■■	0.00	14,200	14,250	14,100	188,512	2,676,870,400
20/06/2019	14,200	-0.20 ▼	-1.41	14,400	14,450	14,200	227,728	3,233,737,600
19/06/2019	14,400	0.00 ■■	0.00	14,400	14,550	14,400	116,612	1,679,212,800
18/06/2019	14,400	0.00 ■■	0.00	14,450	14,550	14,350	142,173	2,047,291,200
17/06/2019	14,450	0.00 ■■	0.00	14,450	14,500	14,350	136,904	1,978,262,800
16/06/2019	14,450	0.00 ■■	0.00	14,450	14,550	14,400	146,047	2,110,379,150
14/06/2019	14,450	0.00 ■■	0.00	14,450	14,550	14,400	146,047	2,110,379,150
13/06/2019	14,450	-0.20 ▼	-1.38	14,600	14,600	14,400	198,749	2,871,923,050
11/06/2019	14,700	0.10 ▲	0.68	14,600	14,800	14,600	211,187	3,104,448,900
10/06/2019	14,600	0.00 ■■	0.00	14,550	14,800	14,550	238,422	3,480,961,200
09/06/2019	14,550	0.30 ▲	2.06	14,250	14,550	14,350	241,381	3,512,093,550
07/06/2019	14,550	0.30 ▲	2.06	14,250	14,550	14,350	241,381	3,512,093,550
06/06/2019	14,250	0.00 ■■	0.00	14,250	14,400	14,200	176,212	2,511,021,000
05/06/2019	14,250	-0.20 ▼	-1.40	14,400	14,550	14,250	160,920	2,293,110,000
04/06/2019	14,400	0.10 ▲	0.69	14,300	14,400	14,200	169,196	2,436,422,400
03/06/2019	14,300	-0.10 ▼	-0.70	14,400	14,500	14,100	145,593	2,081,979,900
02/06/2019	14,400	0.00 ■■	0.00	14,450	14,900	14,300	314,275	4,525,560,000
31/05/2019	14,400	0.00 ■■	0.00	14,450	14,900	14,300	314,275	4,525,560,000
30/05/2019	14,450	-0.10 ▼	-0.69	14,500	14,600	14,450	157,157	2,270,918,650
29/05/2019	14,500	0.10 ▲	0.69	14,450	14,600	14,400	254,501	3,690,264,500
28/05/2019	14,450	0.40 ▲	2.77	14,100	14,600	14,050	317,105	4,582,167,250
27/05/2019	14,100	0.00 ■■	0.00	14,100	14,200	14,050	156,297	2,203,787,700
26/05/2019	14,100	0.00 ■■	0.00	14,050	14,200	13,900	144,247	2,033,882,700
24/05/2019	14,100	0.00 ■■	0.00	14,050	14,200	13,900	144,247	2,033,882,700
23/05/2019	14,050	0.00 ■■	0.00	14,050	14,200	13,900	148,514	2,086,621,700
22/05/2019	14,050	0.00 ■■	0.00	14,100	14,200	14,050	157,298	2,210,036,900
21/05/2019	14,100	0.00 ■■	0.00	14,100	14,350	14,100	211,305	2,979,400,500
20/05/2019	14,100	0.10 ▲	0.71	14,000	14,200	14,000	203,283	2,866,290,300
19/05/2019	14,000	-0.30 ▼	-2.14	14,300	14,300	13,950	182,081	2,549,134,000
17/05/2019	14,000	-0.30 ▼	-2.14	14,300	14,300	13,950	182,081	2,549,134,000
16/05/2019	14,300	0.00 ■■	0.00	14,300	14,500	14,250	156,916	2,243,898,800
15/05/2019	14,300	0.20 ▲	1.40	14,100	14,400	14,100	219,255	3,135,346,500
14/05/2019	14,100	0.00 ■■	0.00	14,050	14,550	14,050	316,880	4,468,008,000
13/05/2019	14,050	0.50 ▲	3.56	13,600	14,100	13,650	186,606	2,621,814,300
12/05/2019	13,600	0.00 ■■	0.00	13,600	13,650	13,500	140,821	1,915,165,600
10/05/2019	13,600	0.00 ■■	0.00	13,600	13,650	13,500	140,821	1,915,165,600
09/05/2019	13,600	0.00 ■■	0.00	13,600	13,700	13,400	124,355	1,691,228,000
08/05/2019	13,600	-0.20 ▼	-1.47	13,750	13,700	13,500	122,865	1,670,964,000
07/05/2019	13,750	0.30 ▲	2.18	13,500	13,750	13,500	167,360	2,301,200,000
06/05/2019	13,450	-0.40 ▼	-2.97	13,800	13,700	13,300	134,029	1,802,690,050
05/05/2019	13,800	0.00 ■■	0.00	13,800	13,900	13,650	134,841	1,860,805,800
03/05/2019	13,800	0.00 ■■	0.00	13,800	13,900	13,650	134,841	1,860,805,800
02/05/2019	13,800	-0.60 ▼	-4.35	14,450	14,350	13,700	309,213	4,267,139,400
01/05/2019	14,450	-0.20 ▼	-1.38	14,650	14,700	14,450	195,018	2,818,010,100
30/04/2019	14,450	-0.20 ▼	-1.38	14,650	14,700	14,450	195,018	2,818,010,100
29/04/2019	14,450	-0.20 ▼	-1.38	14,650	14,700	14,450	195,018	2,818,010,100
28/04/2019	14,450	-0.20 ▼	-1.38	14,650	14,700	14,450	195,018	2,818,010,100
26/04/2019	14,450	-0.20 ▼	-1.38	14,650	14,700	14,450	195,018	2,818,010,100
25/04/2019	14,650	0.00 ■■	0.00	14,650	14,750	14,600	199,584	2,923,905,600
24/04/2019	14,650	0.20 ▲	1.37	14,500	14,650	14,500	178,895	2,620,811,750
23/04/2019	14,500	0.30 ▲	2.07	14,200	14,500	14,200	135,222	1,960,719,000
22/04/2019	14,200	-0.30 ▼	-2.11	14,450	14,500	14,150	123,826	1,758,329,200
21/04/2019	14,450	0.00 ■■	0.00	14,400	14,500	14,250	132,656	1,916,879,200
19/04/2019	14,450	0.00 ■■	0.00	14,400	14,500	14,250	132,656	1,916,879,200
18/04/2019	14,400	-0.20 ▼	-1.39	14,550	14,550	14,300	187,159	2,695,089,600
17/04/2019	14,550	-0.40 ▼	-2.75	14,900	14,950	14,550	243,760	3,546,708,000
16/04/2019	14,900	0.00 ■■	0.00	14,950	14,950	14,650	210,508	3,136,569,200
15/04/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,850	130,421	1,949,793,950
12/04/2019	14,950	0.00 ■■	0.00	14,950	14,950	14,850	130,421	1,949,793,950
11/04/2019	14,950	0.00 ■■	0.00	14,900	15,000	14,750	136,621	2,042,483,950
10/04/2019	14,900	-0.10 ▼	-0.67	15,000	14,950	14,750	183,927	2,740,512,300
09/04/2019	15,000	-0.10 ▼	-0.67	15,100	15,250	14,950	275,367	4,130,505,000
08/04/2019	15,100	0.00 ■■	0.00	15,100	15,150	15,050	216,263	3,265,571,300
05/04/2019	15,100	0.20 ▲	1.32	14,900	15,100	15,000	209,659	3,165,850,900
04/04/2019	14,900	0.20 ▲	1.34	14,750	15,050	14,850	213,472	3,180,732,800
03/04/2019	14,750	0.10 ▲	0.68	14,650	14,800	14,600	215,963	3,185,454,250
02/04/2019	14,650	0.00 ■■	0.00	14,700	14,850	14,600	215,687	3,159,814,550
01/04/2019	14,700	0.00 ■■	0.00	14,700	14,800	14,650	188,591	2,772,287,700
31/03/2019	12,700	-0.10 ▼	-0.79	12,800	12,900	12,650	1,053,260	13,376,402,000
29/03/2019	14,700	0.20 ▲	1.36	14,500	14,700	14,500	250,082	3,676,205,400
28/03/2019	14,500	0.10 ▲	0.69	14,450	14,550	14,300	142,489	2,066,090,500
27/03/2019	14,450	0.20 ▲	1.38	14,250	14,450	14,200	184,973	2,672,859,850
26/03/2019	14,250	0.10 ▲	0.70	14,200	14,400	14,100	163,441	2,329,034,250
25/03/2019	14,200	-0.40 ▼	-2.82	14,600	14,500	14,050	350,024	4,970,340,800
22/03/2019	14,600	-0.10 ▼	-0.68	14,700	14,750	14,400	340,666	4,973,723,600
21/03/2019	14,700	-0.50 ▼	-3.40	15,200	15,250	14,500	576,590	8,475,873,000
20/03/2019	15,200	-0.30 ▼	-1.97	15,500	15,500	15,100	412,486	6,269,787,200
19/03/2019	15,500	0.10 ▲	0.65	15,400	15,750	15,300	394,344	6,112,332,000
18/03/2019	15,400	0.00 ■■	0.00	15,400	15,550	15,350	198,013	3,049,400,200
15/03/2019	15,400	0.10 ▲	0.65	15,300	15,400	15,150	362,500	5,582,500,000
14/03/2019	15,300	0.00 ■■	0.00	15,350	15,500	15,250	371,514	5,684,164,200
13/03/2019	15,350	0.00 ■■	0.00	15,350	15,500	15,300	282,595	4,337,833,250
12/03/2019	15,350	-0.10 ▼	-0.65	15,400	15,650	15,350	447,365	6,867,052,750
11/03/2019	15,400	0.40 ▲	2.60	15,050	15,450	15,100	499,374	7,690,359,600
08/03/2019	15,050	0.10 ▲	0.66	15,000	15,100	14,800	373,107	5,615,260,350
07/03/2019	15,000	-0.20 ▼	-1.33	15,200	15,350	15,000	212,622	3,189,330,000
06/03/2019	15,200	0.40 ▲	2.63	14,800	15,600	14,800	480,221	7,299,359,200
05/03/2019	14,800	-0.10 ▼	-0.68	14,900	14,950	14,750	217,983	3,226,148,400
04/03/2019	14,900	0.10 ▲	0.67	14,800	15,000	14,850	310,190	4,621,831,000
01/03/2019	14,800	0.30 ▲	2.03	14,550	14,800	14,550	242,853	3,594,224,400
28/02/2019	14,550	-0.40 ▼	-2.75	15,000	15,050	14,500	288,704	4,200,643,200
27/02/2019	15,000	0.30 ▲	2.00	14,700	15,100	14,750	403,152	6,047,280,000
26/02/2019	14,700	0.10 ▲	0.68	14,600	14,750	14,550	296,965	4,365,385,500
25/02/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,400	271,275	3,960,615,000
22/02/2019	14,600	-0.10 ▼	-0.68	14,700	14,850	14,500	269,597	3,936,116,200
21/02/2019	14,700	0.00 ■■	0.00	14,700	15,100	14,600	501,761	7,375,886,700
20/02/2019	14,700	0.00 ■■	0.00	14,700	14,850	14,600	252,794	3,716,071,800
19/02/2019	14,700	-0.50 ▼	-3.40	15,150	15,200	14,700	477,136	7,013,899,200
18/02/2019	15,150	0.90 ▲	5.94	14,300	15,150	14,300	699,625	10,599,318,750
15/02/2019	14,300	0.10 ▲	0.70	14,250	14,400	14,150	225,967	3,231,328,100
14/02/2019	14,250	-0.10 ▼	-0.70	14,350	14,400	14,100	295,787	4,214,964,750
13/02/2019	14,350	-0.20 ▼	-1.39	14,500	14,550	14,350	283,650	4,070,377,500
12/02/2019	14,500	0.00 ■■	0.00	14,500	14,700	14,400	336,921	4,885,354,500
11/02/2019	14,500	0.20 ▲	1.38	14,300	14,650	14,250	271,892	3,942,434,000
01/02/2019	14,300	0.20 ▲	1.40	14,100	14,300	13,900	184,165	2,633,559,500
31/01/2019	14,100	0.20 ▲	1.42	13,950	14,400	14,000	328,506	4,631,934,600
30/01/2019	13,950	-0.30 ▼	-2.15	14,200	14,250	13,950	250,463	3,493,958,850
29/01/2019	14,200	-0.10 ▼	-0.70	14,250	14,300	14,100	177,397	2,519,037,400
28/01/2019	14,250	0.20 ▲	1.40	14,050	14,450	14,050	250,204	3,565,407,000
25/01/2019	14,050	0.20 ▲	1.42	13,900	14,150	13,950	238,961	3,357,402,050
24/01/2019	13,900	0.10 ▲	0.72	13,850	14,000	13,800	200,357,000	2,784,962,300,000
23/01/2019	13,850	-0.10 ▼	-0.72	13,900	13,950	13,650	276,903,000	3,835,106,550,000
22/01/2019	13,900	-0.30 ▼	-2.16	14,150	14,300	13,900	208,257,000	2,894,772,300,000
21/01/2019	14,150	0.20 ▲	1.41	13,950	14,400	13,900	2,887,150	40,853,172,500
18/01/2019	13,950	-0.15 ▼	-1.08	14,100	14,100	13,900	1,969,790	27,478,570,500
17/01/2019	14,100	-0.05 ▼	-0.35	14,100	14,250	14,050	2,127,670	30,000,147,000
16/01/2019	14,100	0.35 ▲	2.48	13,750	14,200	13,800	4,718,900	66,536,490,000
15/01/2019	13,750	0.25 ▲	1.82	13,500	13,750	13,500	2,097,550	28,841,312,500
14/01/2019	13,500	-0.30 ▼	-2.22	13,800	13,750	13,500	2,121,870	28,645,245,000
11/01/2019	13,800	0.10 ▲	0.72	13,700	13,850	13,700	2,013,520	27,786,576,000
10/01/2019	13,700	-0.20 ▼	-1.46	13,700	13,850	13,500	2,572,990	35,249,963,000
09/01/2019	13,700	-0.20 ▼	-1.46	13,900	14,000	13,700	3,089,530	42,326,561,000
08/01/2019	13,900	0.05 ▲	0.36	13,850	14,050	13,750	3,023,140	42,021,646,000
07/01/2019	13,850	0.10 ▲	0.72	13,750	14,050	13,700	2,175,800	30,134,830,000
04/01/2019	13,750	0.65 ▲	4.73	13,100	13,750	12,900	4,392,690	60,399,487,500
03/01/2019	13,100	0.10 ▲	0.76	13,000	13,350	12,950	3,564,940	46,700,714,000
02/01/2019	13,000	-0.15 ▼	-1.15	13,150	13,450	13,000	2,156,400	28,033,200,000
30/12/2018	13,150	-0.65 ▼	-4.94	13,800	13,800	13,150	2,346,670	30,858,710,500
28/12/2018	13,150	-0.65 ▼	-4.94	13,800	13,800	13,150	2,346,670	30,858,710,500
27/12/2018	13,800	0.50 ▲	3.62	13,300	13,850	13,550	3,733,960	51,528,648,000
26/12/2018	13,300	-0.50 ▼	-3.76	13,800	13,900	13,200	2,734,580	36,369,914,000
25/12/2018	13,800	-0.40 ▼	-2.90	14,200	13,850	13,350	4,990,220	68,865,036,000
24/12/2018	14,200	-0.55 ▼	-3.87	14,750	14,900	13,950	3,910,690	55,531,798,000
23/12/2018	14,750	0.35 ▲	2.37	14,400	14,750	14,200	3,572,340	52,692,015,000
21/12/2018	14,750	0.35 ▲	2.37	14,400	14,750	14,200	3,572,340	52,692,015,000
20/12/2018	14,400	0.30 ▲	2.08	14,100	14,450	14,000	2,908,170	41,877,648,000
19/12/2018	14,100	0.10 ▲	0.71	14,000	14,150	13,800	2,022,060	28,511,046,000
18/12/2018	14,000	-0.25 ▼	-1.79	14,250	14,200	13,650	3,625,420	50,755,880,000
17/12/2018	14,250	-0.15 ▼	-1.05	14,400	14,400	14,000	3,372,450	48,057,412,500
16/12/2018	14,400	-0.10 ▼	-0.69	14,500	14,600	14,400	3,130,030	45,072,432,000
14/12/2018	14,400	-0.10 ▼	-0.69	14,500	14,600	14,400	3,130,030	45,072,432,000
13/12/2018	14,500	-0.15 ▼	-1.03	14,650	14,850	14,500	2,630,900	38,148,050,000
12/12/2018	14,650	0.45 ▲	3.07	14,200	14,850	14,200	6,674,310	97,778,641,500
11/12/2018	14,200	0.50 ▲	3.52	13,700	14,250	13,700	3,251,500	46,171,300,000
10/12/2018	13,700	-0.05 ▼	-0.36	13,750	13,800	13,500	3,139,880	43,016,356,000
08/12/2018	13,750	0.05 ▲	0.36	13,750	14,000	13,750	3,264,660	44,889,075,000
07/12/2018	13,750	0.05 ▲	0.36	13,750	14,000	13,750	3,264,660	44,889,075,000
06/12/2018	13,750	-0.10 ▼	-0.73	13,850	13,900	13,600	2,075,460	28,537,575,000
05/12/2018	13,850	0.55 ▲	3.97	13,300	13,850	13,050	4,630,170	64,127,854,500
04/12/2018	13,300	0.30 ▲	2.26	13,000	13,300	12,900	3,088,160	41,072,528,000
03/12/2018	13,000	0.30 ▲	2.31	12,700	13,100	12,800	2,735,840	35,565,920,000
30/11/2018	12,700	-0.10 ▼	-0.79	12,800	12,900	12,650	1,053,260	13,376,402,000
29/11/2018	12,800	-0.05 ▼	-0.39	12,850	13,100	12,750	1,790,280	22,915,584,000
28/11/2018	12,850	-0.10 ▼	-0.78	12,950	12,900	12,650	1,555,500	19,988,175,000
27/11/2018	12,950	-0.05 ▼	-0.39	13,000	13,050	12,800	1,697,080	21,977,186,000
26/11/2018	13,000	0.30 ▲	2.31	12,700	13,000	12,700	1,694,560	22,029,280,000
25/11/2018	12,700	0.20 ▲	1.57	12,500	12,850	12,500	3,413,330	43,349,291,000
23/11/2018	12,700	0.20 ▲	1.57	12,500	12,850	12,500	3,413,330	43,349,291,000
22/11/2018	12,500	-0.15 ▼	-1.20	12,650	12,700	12,450	1,237,850	15,473,125,000
21/11/2018	12,650	0.10 ▲	0.79	12,550	12,650	12,400	2,094,730	26,498,334,500
20/11/2018	12,550	0.20 ▲	1.59	12,350	12,600	12,250	1,684,210	21,136,835,500
19/11/2018	12,350	0.25 ▲	2.02	12,100	12,350	12,150	1,997,990	24,675,176,500
16/11/2018	12,100	-0.20 ▼	-1.65	12,300	12,450	12,100	1,990,290	24,082,509,000
15/11/2018	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	1,168,770	14,375,871,000
14/11/2018	12,500	-0.05 ▼	-0.40	12,550	12,700	12,350	1,918,840	23,985,500,000
13/11/2018	12,550	0.10 ▲	0.80	12,450	12,800	12,150	2,567,680	32,224,384,000
12/11/2018	12,450	0.20 ▲	1.61	12,250	12,550	12,100	1,959,690	24,398,140,500
09/11/2018	12,250	0.15 ▲	1.22	12,100	12,500	12,050	1,697,940	20,799,765,000
08/11/2018	12,100	-0.20 ▼	-1.65	12,300	12,500	12,100	1,631,820	19,745,022,000
07/11/2018	12,300	-0.05 ▼	-0.41	12,350	12,350	12,150	1,318,070	16,212,261,000
06/11/2018	12,350	0.05 ▲	0.40	12,300	12,550	12,150	1,288,470	15,912,604,500
05/11/2018	12,300	0.15 ▲	1.22	12,150	12,300	12,050	1,552,050	19,090,215,000
02/11/2018	12,150	0.05 ▲	0.41	12,100	12,250	12,000	2,029,020	24,652,593,000
01/11/2018	12,100	-0.05 ▼	-0.41	12,100	12,350	12,000	1,322,740	16,005,154,000
31/10/2018	12,100	0.20 ▲	1.65	11,900	12,250	11,900	2,293,740	27,754,254,000
30/10/2018	11,900	-0.10 ▼	-0.84	11,900	11,950	11,750	1,218,550	14,500,745,000
29/10/2018	11,900	0.05 ▲	0.42	11,850	11,950	11,650	1,610,770	19,168,163,000
28/10/2018	11,850	-0.05 ▼	-0.42	11,900	12,100	11,750	1,636,180	19,388,733,000
26/10/2018	11,850	-0.05 ▼	-0.42	11,900	12,100	11,750	1,636,180	19,388,733,000
25/10/2018	11,900	-0.30 ▼	-2.52	11,900	11,900	11,300	1,700,500	20,235,950,000
24/10/2018	11,900	-0.30 ▼	-2.52	12,200	12,300	11,900	1,488,710	17,715,649,000
23/10/2018	12,200	-0.25 ▼	-2.05	12,450	12,500	11,900	2,135,270	26,050,294,000
22/10/2018	12,450	-0.10 ▼	-0.80	12,550	12,750	12,400	2,304,190	28,687,165,500
21/10/2018	12,550	-0.05 ▼	-0.40	12,600	12,550	12,200	1,666,680	20,916,834,000
19/10/2018	12,550	-0.05 ▼	-0.40	12,600	12,550	12,200	1,666,680	20,916,834,000
18/10/2018	12,600	-0.20 ▼	-1.59	12,800	12,800	12,550	1,468,720	18,505,872,000
17/10/2018	12,800	0.10 ▲	0.78	12,700	12,900	12,650	2,182,340	27,933,952,000
16/10/2018	12,700	0.10 ▲	0.79	12,600	12,800	12,450	1,658,600	21,064,220,000
15/10/2018	12,600	-0.15 ▼	-1.19	12,600	12,900	12,000	1,709,190	21,535,794,000
14/10/2018	12,600	0.40 ▲	3.17	12,200	12,700	11,950	2,440,130	30,745,638,000
12/10/2018	12,600	0.40 ▲	3.17	12,200	12,700	11,950	2,440,130	30,745,638,000
11/10/2018	12,200	-0.90 ▼	-7.38	13,100	12,650	12,200	4,521,140	55,157,908,000
10/10/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	12,900	2,856,410	37,418,971,000
09/10/2018	13,300	-0.15 ▼	-1.13	13,450	13,500	13,300	2,366,020	31,468,066,000
08/10/2018	13,450	0.05 ▲	0.37	13,450	13,700	13,250	3,077,560	41,393,182,000
07/10/2018	13,450	0.15 ▲	1.12	13,300	13,700	13,250	4,650,900	62,554,605,000
05/10/2018	13,450	0.15 ▲	1.12	13,300	13,700	13,250	4,650,900	62,554,605,000
04/10/2018	13,300	0.30 ▲	2.26	13,000	13,350	13,000	3,913,610	52,051,013,000
03/10/2018	13,000	0.05 ▲	0.38	13,000	13,100	12,950	2,258,840	29,364,920,000
02/10/2018	13,000	0.05 ▲	0.38	12,950	13,250	12,950	4,305,910	55,976,830,000
01/10/2018	12,950	0.25 ▲	1.93	12,700	13,200	12,700	4,550,350	58,927,032,500
30/09/2018	12,700	-0.20 ▼	-1.57	12,900	13,000	12,650	2,410,450	30,612,715,000
28/09/2018	12,700	-0.20 ▼	-1.57	12,900	13,000	12,650	2,410,450	30,612,715,000
27/09/2018	12,900	-0.05 ▼	-0.39	12,950	13,100	12,800	2,799,790	36,117,291,000
26/09/2018	12,950	0.05 ▲	0.39	12,950	13,050	12,800	2,314,730	29,975,753,500
25/09/2018	12,950	0.25 ▲	1.93	12,700	13,050	12,600	4,525,660	58,607,297,000
24/09/2018	12,700	0.25 ▲	1.97	12,450	12,800	12,600	2,304,400	29,265,880,000
21/09/2018	12,450	-0.25 ▼	-2.01	12,700	12,850	12,450	2,853,550	35,526,697,500
20/09/2018	12,700	0.30 ▲	2.36	12,400	12,800	12,550	3,709,140	47,106,078,000
19/09/2018	12,400	0.25 ▲	2.02	12,150	12,500	12,200	4,656,440	57,739,856,000
18/09/2018	12,150	0.20 ▲	1.65	11,950	12,300	11,800	2,217,150	26,938,372,500
17/09/2018	11,950	-0.05 ▼	-0.42	11,950	12,100	11,900	1,224,820	14,636,599,000
14/09/2018	11,950	0.05 ▲	0.42	11,950	12,050	11,900	1,485,340	17,749,813,000
13/09/2018	11,950	0.10 ▲	0.84	11,850	12,100	11,800	1,950,760	23,311,582,000
12/09/2018	11,850	0.10 ▲	0.84	11,750	11,950	11,750	1,665,740	19,739,019,000
11/09/2018	11,750	-0.05 ▼	-0.43	11,800	11,850	11,700	1,576,020	18,518,235,000
10/09/2018	11,800	-0.15 ▼	-1.27	11,950	11,950	11,700	1,444,620	17,046,516,000
07/09/2018	11,950	0.10 ▲	0.84	11,850	12,050	11,750	1,824,760	21,805,882,000
06/09/2018	11,850	0.05 ▲	0.42	11,800	12,000	11,650	1,358,610	16,099,528,500
05/09/2018	11,800	-0.20 ▼	-1.69	12,000	12,050	11,800	1,268,870	14,972,666,000
04/09/2018	12,000	-0.10 ▼	-0.83	12,100	12,200	11,850	1,678,050	20,136,600,000
03/09/2018	12,100	-0.15 ▼	-1.24	12,250	12,250	12,000	1,155,550	13,982,155,000
31/08/2018	12,100	-0.15 ▼	-1.24	12,250	12,250	12,000	1,155,550	13,982,155,000
30/08/2018	12,250	0.20 ▲	1.63	12,050	12,250	12,000	1,703,230	20,864,567,500
29/08/2018	12,050	-0.35 ▼	-2.90	12,400	12,400	12,050	1,581,620	19,058,521,000
28/08/2018	12,400	-0.05 ▼	-0.40	12,450	12,550	12,200	1,873,670	23,233,508,000
27/08/2018	12,450	-0.05 ▼	-0.40	12,450	12,650	12,400	2,867,330	35,698,258,500
24/08/2018	12,450	-0.05 ▼	-0.40	12,500	12,500	12,350	1,046,170	13,024,816,500
23/08/2018	12,500	0.10 ▲	0.80	12,400	12,700	12,350	2,252,890	28,161,125,000
22/08/2018	12,400	0.30 ▲	2.42	12,100	12,550	12,100	4,001,080	49,613,392,000
21/08/2018	12,100	0.10 ▲	0.83	12,000	12,100	11,900	1,923,180	23,270,478,000
20/08/2018	12,000	-0.15 ▼	-1.25	12,150	12,100	11,850	1,738,830	20,865,960,000
17/08/2018	12,150	-0.05 ▼	-0.41	12,200	12,300	12,000	1,569,200	19,065,780,000
16/08/2018	12,200	-0.15 ▼	-1.23	12,200	12,200	11,850	1,495,850	18,249,370,000
15/08/2018	12,200	0.20 ▲	1.64	12,000	12,350	12,000	2,779,850	33,914,170,000
14/08/2018	12,000	0.05 ▲	0.42	12,000	12,100	11,950	1,909,990	22,919,880,000
13/08/2018	12,000	-0.05 ▼	-0.42	12,000	12,000	11,900	1,635,750	19,629,000,000
10/08/2018	12,000	0.15 ▲	1.25	11,850	12,000	11,800	1,570,590	18,847,080,000
09/08/2018	11,850	0.05 ▲	0.42	11,850	12,050	11,850	1,818,650	21,551,002,500
08/08/2018	11,850	0.25 ▲	2.11	11,600	11,850	11,600	1,636,550	19,393,117,500
07/08/2018	11,600	-0.05 ▼	-0.43	11,600	11,650	11,500	960,180	11,138,088,000
06/08/2018	11,600	-0.05 ▼	-0.43	11,650	11,750	11,450	1,590,030	18,444,348,000
03/08/2018	11,650	-0.15 ▼	-1.29	11,800	11,950	11,650	1,405,360	16,372,444,000
02/08/2018	11,800	-0.05 ▼	-0.42	11,850	11,800	11,550	1,669,340	19,698,212,000
01/08/2018	11,850	-0.10 ▼	-0.84	11,950	12,000	11,750	1,626,570	19,274,854,500
31/07/2018	11,950	-0.25 ▼	-2.09	12,200	12,200	11,700	3,174,530	37,935,633,500
30/07/2018	12,200	0.30 ▲	2.46	11,900	12,300	11,950	2,205,560	26,907,832,000
29/07/2018	11,900	-0.05 ▼	-0.42	11,900	12,000	11,700	1,588,950	18,908,505,000
27/07/2018	11,900	-0.05 ▼	-0.42	11,900	12,000	11,700	1,588,950	18,908,505,000
26/07/2018	11,900	-0.10 ▼	-0.84	12,000	11,950	11,750	2,312,420	27,517,798,000
25/07/2018	12,000	-0.10 ▼	-0.83	12,000	12,100	11,850	2,656,520	31,878,240,000
24/07/2018	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	1,546,990	18,563,880,000
23/07/2018	12,100	0.30 ▲	2.48	11,800	12,300	11,650	3,061,810	37,047,901,000
22/07/2018	11,800	0.20 ▲	1.69	11,600	11,800	11,550	2,031,000	23,965,800,000
20/07/2018	11,800	0.20 ▲	1.69	11,600	11,800	11,550	2,031,000	23,965,800,000
19/07/2018	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	2,184,440	25,339,504,000
18/07/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,650	1,994,360	23,533,448,000
17/07/2018	11,700	0.15 ▲	1.28	11,550	11,800	11,450	2,298,300	26,890,110,000
16/07/2018	11,550	0.15 ▲	1.30	11,400	11,550	11,300	2,032,140	23,471,217,000
15/07/2018	11,400	0.30 ▲	2.63	11,100	11,500	11,100	2,154,860	24,565,404,000
13/07/2018	11,400	0.30 ▲	2.63	11,100	11,500	11,100	2,154,860	24,565,404,000
12/07/2018	11,100	0.10 ▲	0.90	11,000	11,100	10,900	1,175,290	13,045,719,000
11/07/2018	11,000	-0.05 ▼	-0.45	11,050	11,150	10,900	2,565,460	28,220,060,000
10/07/2018	11,050	-0.15 ▼	-1.36	11,200	11,200	10,950	1,057,310	11,683,275,500
09/07/2018	11,200	-0.10 ▼	-0.89	11,300	11,350	11,000	2,004,470	22,450,064,000
08/07/2018	11,300	-0.05 ▼	-0.44	11,300	11,300	10,900	2,207,350	24,943,055,000
06/07/2018	11,300	-0.05 ▼	-0.44	11,300	11,300	10,900	2,207,350	24,943,055,000
05/07/2018	11,300	-0.40 ▼	-3.54	11,700	11,650	10,900	2,689,850	30,395,305,000
04/07/2018	11,700	0.30 ▲	2.56	11,400	11,700	11,150	2,007,250	23,484,825,000
03/07/2018	11,400	-0.20 ▼	-1.75	11,600	11,600	10,800	3,377,180	38,499,852,000
02/07/2018	11,600	-0.35 ▼	-3.02	11,950	11,950	11,400	1,858,320	21,556,512,000
01/07/2018	11,950	-0.05 ▼	-0.42	12,000	0	0	1,027,020	12,272,889,000
29/06/2018	11,950	-0.05 ▼	-0.42	12,000	12,150	11,900	1,027,020	12,272,889,000
28/06/2018	12,000	-0.10 ▼	-0.83	12,100	12,200	11,950	1,051,170	12,614,040,000
27/06/2018	12,100	-0.40 ▼	-3.31	12,500	12,500	12,100	1,091,660	13,209,086,000
26/06/2018	12,500	0.20 ▲	1.60	12,300	12,500	12,000	1,615,970	20,199,625,000
25/06/2018	12,300	0.10 ▲	0.81	12,200	12,400	12,200	1,113,540	13,696,542,000
22/06/2018	12,200	0.10 ▲	0.82	12,100	12,300	12,000	865,340	10,557,148,000
21/06/2018	12,100	-0.15 ▼	-1.24	12,250	12,300	11,900	954,240	11,546,304,000
20/06/2018	12,250	0.10 ▲	0.82	12,150	12,250	12,000	1,499,300	18,366,425,000
19/06/2018	12,150	-0.25 ▼	-2.06	12,400	12,300	11,700	3,037,250	36,902,587,500
18/06/2018	12,400	-0.25 ▼	-2.02	12,650	12,700	12,250	1,968,600	24,410,640,000
17/06/2018	12,650	-0.15 ▼	-1.19	12,650	12,700	12,500	2,154,130	27,249,744,500
15/06/2018	12,650	-0.15 ▼	-1.19	12,650	12,700	12,500	2,154,130	27,249,744,500
14/06/2018	12,650	0.15 ▲	1.19	12,500	12,800	12,500	3,340,890	42,262,258,500
13/06/2018	12,500	0.15 ▲	1.20	12,350	12,500	12,250	2,888,330	36,104,125,000
12/06/2018	12,350	-0.35 ▼	-2.83	12,700	12,550	12,200	3,240,480	40,019,928,000
11/06/2018	12,700	-0.20 ▼	-1.57	12,900	12,950	12,550	2,432,690	30,895,163,000
10/06/2018	12,900	-0.10 ▼	-0.78	13,000	13,000	12,700	1,804,690	23,280,501,000
08/06/2018	12,900	-0.10 ▼	-0.78	13,000	13,000	12,700	1,804,690	23,280,501,000
07/06/2018	13,000	0.30 ▲	2.31	12,700	13,150	12,650	3,976,060	51,688,780,000
06/06/2018	12,700	0.05 ▲	0.39	12,650	12,700	12,450	2,084,680	26,475,436,000
05/06/2018	12,650	0.10 ▲	0.79	12,550	12,850	12,400	3,908,820	49,446,573,000
04/06/2018	12,550	0.25 ▲	1.99	12,300	12,600	12,200	1,580,160	19,831,008,000
03/06/2018	12,300	-0.30 ▼	-2.44	12,600	12,750	12,050	3,364,420	41,382,366,000
01/06/2018	12,300	-0.30 ▼	-2.44	12,600	12,750	12,050	3,364,420	41,382,366,000
31/05/2018	12,600	0.10 ▲	0.79	12,500	12,800	12,400	1,216,270	15,325,002,000
30/05/2018	12,500	0.10 ▲	0.80	12,400	12,650	12,150	2,540,010	31,750,125,000
29/05/2018	12,400	0.65 ▲	5.24	11,750	12,450	11,200	3,791,250	47,011,500,000
28/05/2018	11,750	-0.80 ▼	-6.81	12,550	12,450	11,700	2,824,520	33,188,110,000
27/05/2018	12,550	-0.05 ▼	-0.40	12,600	13,000	12,050	4,233,590	53,131,554,500
25/05/2018	12,550	-0.05 ▼	-0.40	12,600	13,000	12,050	4,233,590	53,131,554,500
24/05/2018	12,600	-0.70 ▼	-5.56	13,300	13,600	12,500	5,679,670	71,563,842,000
23/05/2018	13,300	-0.50 ▼	-3.76	13,800	13,600	13,250	1,277,190	16,986,627,000
22/05/2018	13,800	-0.60 ▼	-4.35	13,800	13,800	12,900	2,994,670	41,326,446,000
21/05/2018	13,800	-0.10 ▼	-0.72	13,900	14,050	13,750	2,031,290	28,031,802,000
20/05/2018	13,900	-0.10 ▼	-0.72	14,000	14,200	13,800	3,332,180	46,317,302,000
18/05/2018	13,900	-0.10 ▼	-0.72	14,000	14,200	13,800	3,332,180	46,317,302,000
17/05/2018	14,000	0.40 ▲	2.86	13,600	14,100	13,600	3,417,210	47,840,940,000
16/05/2018	13,600	0.15 ▲	1.10	13,450	13,650	13,400	2,473,820	33,643,952,000
15/05/2018	13,450	-0.10 ▼	-0.74	13,550	13,600	13,450	1,574,460	21,176,487,000
14/05/2018	13,550	-0.05 ▼	-0.37	13,550	13,600	13,400	1,208,560	16,375,988,000
13/05/2018	13,550	0.15 ▲	1.11	13,400	13,550	13,200	1,440,600	19,520,130,000
11/05/2018	13,550	0.15 ▲	1.11	13,400	13,550	13,200	1,440,600	19,520,130,000
10/05/2018	13,400	-0.25 ▼	-1.87	13,650	13,700	13,200	2,470,120	33,099,608,000
09/05/2018	13,650	0.10 ▲	0.73	13,550	13,700	13,450	2,768,700	37,792,755,000
08/05/2018	13,550	-0.20 ▼	-1.48	13,750	13,850	13,550	2,540,820	34,428,111,000
07/05/2018	13,750	0.10 ▲	0.73	13,650	13,800	13,550	2,197,850	30,220,437,500
05/05/2018	13,650	0.05 ▲	0.37	13,600	13,850	13,500	2,316,200	31,616,130,000
04/05/2018	13,650	0.05 ▲	0.37	13,600	13,850	13,500	2,316,200	31,616,130,000
03/05/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,050	2,677,250	36,410,600,000
02/05/2018	13,500	0.20 ▲	1.48	13,300	13,550	13,150	4,088,550	55,195,425,000
30/04/2018	13,300	0.80 ▲	6.02	12,500	13,300	12,450	3,064,810	40,761,973,000
27/04/2018	13,300	0.80 ▲	6.02	12,500	13,300	12,450	3,064,810	40,761,973,000
26/04/2018	12,500	-0.40 ▼	-3.20	12,900	13,000	12,500	2,957,300	36,966,250,000
25/04/2018	12,900	-0.05 ▼	-0.39	12,900	13,200	12,600	3,345,100	43,151,790,000
24/04/2018	12,900	-0.05 ▼	-0.39	12,900	13,200	12,600	3,345,100	43,151,790,000
23/04/2018	12,900	-0.90 ▼	-6.98	13,800	13,950	12,900	5,114,530	65,977,437,000
20/04/2018	13,800	-0.20 ▼	-1.45	14,000	14,000	13,600	2,265,790	31,267,902,000
19/04/2018	14,000	-0.20 ▼	-1.43	14,200	14,250	13,800	2,761,170	38,656,380,000
18/04/2018	14,200	-0.30 ▼	-2.11	14,500	14,650	14,200	1,852,870	26,310,754,000
13/04/2018	13,900	0.10 ▲	0.72	13,800	14,150	13,750	2,824,980	39,267,222,000
12/04/2018	13,800	-0.35 ▼	-2.54	14,150	14,000	13,700	4,894,300	67,541,340,000
11/04/2018	14,150	-0.50 ▼	-3.53	14,650	14,700	13,700	9,141,750	129,355,762,500
10/04/2018	14,650	-0.05 ▼	-0.34	14,700	14,850	14,400	6,134,990	89,877,603,500
09/04/2018	14,700	-0.05 ▼	-0.34	14,750	14,950	14,650	5,003,590	73,552,773,000
06/04/2018	14,750	-0.25 ▼	-1.69	15,000	15,200	14,650	4,235,280	62,470,380,000
05/04/2018	15,000	0.50 ▲	3.33	14,500	15,150	14,400	7,536,280	113,044,200,000
04/04/2018	14,500	0.40 ▲	2.76	14,100	14,700	14,100	8,174,560	118,531,120,000
03/04/2018	14,100	0.35 ▲	2.48	13,750	14,200	13,550	4,680,660	65,997,306,000
02/04/2018	13,750	0.40 ▲	2.91	13,350	14,000	13,600	5,647,240	77,649,550,000
30/03/2018	13,350	0.30 ▲	2.25	13,050	13,350	13,000	1,876,630	25,053,010,500
29/03/2018	13,050	-0.05 ▼	-0.38	13,050	13,150	12,950	1,967,160	25,671,438,000
28/03/2018	13,050	0.15 ▲	1.15	12,900	13,300	12,900	4,199,220	54,799,821,000
27/03/2018	12,900	-0.05 ▼	-0.39	12,900	13,100	12,850	1,640,380	21,160,902,000
26/03/2018	12,900	-0.20 ▼	-1.55	13,100	13,200	12,900	2,261,200	29,169,480,000
23/03/2018	13,100	-0.35 ▼	-2.67	13,450	13,200	12,800	4,597,990	60,233,669,000
22/03/2018	13,450	-0.15 ▼	-1.12	13,600	13,800	13,250	3,278,260	44,092,597,000
21/03/2018	13,600	0.25 ▲	1.84	13,350	13,600	13,400	3,138,250	42,680,200,000
20/03/2018	13,350	-0.15 ▼	-1.12	13,500	13,550	13,150	3,901,990	52,091,566,500
19/03/2018	13,500	-0.20 ▼	-1.48	13,500	13,650	13,450	2,252,910	30,414,285,000
16/03/2018	13,500	-0.20 ▼	-1.48	13,700	13,900	13,500	4,514,690	60,948,315,000
15/03/2018	13,700	-0.30 ▼	-2.19	14,000	14,000	13,700	2,405,010	32,948,637,000
14/03/2018	14,000	0.15 ▲	1.07	13,850	14,150	13,850	4,411,090	61,755,260,000
13/03/2018	13,850	0.60 ▲	4.33	13,250	13,950	13,200	7,988,280	110,637,678,000
12/03/2018	13,250	-0.05 ▼	-0.38	13,300	13,600	13,250	1,969,420	26,094,815,000
09/03/2018	13,250	-0.05 ▼	-0.38	13,300	13,600	13,250	2,023,820	26,815,615,000
08/03/2018	13,300	0.05 ▲	0.38	13,250	13,800	13,300	2,886,640	38,392,312,000
07/03/2018	13,250	0.25 ▲	1.89	13,000	13,450	12,950	3,706,540	49,111,655,000
06/03/2018	13,000	0.30 ▲	2.31	12,700	13,000	12,600	3,040,120	39,521,560,000
05/03/2018	12,700	-0.45 ▼	-3.54	13,150	13,300	12,700	3,211,760	40,789,352,000
02/03/2018	13,150	0.25 ▲	1.90	12,900	13,200	12,750	3,131,640	41,181,066,000
01/03/2018	12,900	-0.05 ▼	-0.39	12,950	13,100	12,800	2,714,790	35,020,791,000
28/02/2018	12,950	0.10 ▲	0.77	12,950	13,200	12,800	2,865,680	37,110,556,000
27/02/2018	12,950	-0.30 ▼	-2.32	13,250	13,250	12,950	2,000,990	25,912,820,500
26/02/2018	13,250	-0.05 ▼	-0.38	13,250	13,500	13,050	2,713,030	35,947,647,500
23/02/2018	13,250	0.25 ▲	1.89	13,000	13,300	13,000	2,288,100	30,317,325,000
22/02/2018	13,000	-0.50 ▼	-3.85	13,500	13,450	12,950	2,626,710	34,147,230,000
21/02/2018	13,500	0.75 ▲	5.56	12,750	13,500	12,750	2,475,630	33,421,005,000
14/02/2018	12,750	0.25 ▲	1.96	12,500	12,900	12,550	1,830,710	23,341,552,500
13/02/2018	12,750	0.25 ▲	1.96	12,500	12,900	12,550	1,830,710	23,341,552,500
12/02/2018	12,500	-0.05 ▼	-0.40	12,500	12,700	12,300	1,799,110	22,488,875,000
09/02/2018	12,500	-0.20 ▼	-1.60	12,700	12,500	12,000	2,564,890	32,061,125,000
08/02/2018	12,700	-0.30 ▼	-2.36	13,000	13,000	12,700	1,425,320	18,101,564,000
07/02/2018	13,000	0.40 ▲	3.08	12,600	13,150	12,800	2,456,660	31,936,580,000
06/02/2018	12,900	0.30 ▲	2.33	12,600	12,900	11,750	6,895,620	88,953,498,000
05/02/2018	12,600	-0.45 ▼	-3.57	13,050	13,200	12,600	5,150,920	64,901,592,000
02/02/2018	13,050	-0.05 ▼	-0.38	13,100	13,300	12,800	2,991,490	39,038,944,500
01/02/2018	13,100	-0.95 ▼	-7.25	14,050	14,000	13,100	6,555,310	85,874,561,000
31/01/2018	14,050	-1.05 ▼	-7.47	15,100	15,000	14,050	7,827,240	109,972,722,000
30/01/2018	15,100	0.20 ▲	1.32	14,900	15,300	14,500	4,193,410	63,320,491,000
29/01/2018	14,900	0.25 ▲	1.68	14,650	15,200	14,600	3,639,670	54,231,083,000
26/01/2018	14,650	-0.40 ▼	-2.73	15,050	15,300	14,650	3,388,050	49,634,932,500
25/01/2018	15,050	0.60 ▲	3.99	14,450	15,150	14,500	7,990,280	120,253,714,000
24/01/2018	13,250	-0.55 ▼	-4.15	13,800	14,500	13,900	3,201,630	42,421,597,500
22/01/2018	14,450	0.65 ▲	4.50	13,800	14,500	13,900	3,417,610	49,384,464,500
19/01/2018	13,800	-0.30 ▼	-2.17	14,100	14,300	13,800	4,890,640	67,490,832,000
18/01/2018	14,100	0.10 ▲	0.71	14,000	14,100	13,750	4,289,180	60,477,438,000
17/01/2018	14,000	-0.20 ▼	-1.43	14,200	14,550	14,000	4,227,600	59,186,400,000
16/01/2018	14,200	-0.60 ▼	-4.23	14,800	14,700	14,200	5,327,610	75,652,062,000
15/01/2018	14,800	-0.20 ▼	-1.35	15,000	15,050	14,700	4,491,970	66,481,156,000
12/01/2018	15,000	-0.30 ▼	-2.00	15,300	15,350	14,900	4,563,560	68,453,400,000
11/01/2018	15,300	-0.05 ▼	-0.33	15,350	15,400	15,000	3,160,500	48,355,650,000
10/01/2018	15,350	0.25 ▲	1.63	15,100	15,550	15,100	6,967,320	106,948,362,000
09/01/2018	15,100	0.25 ▲	1.66	14,850	15,100	14,550	5,317,770	80,298,327,000
08/01/2018	14,850	0.35 ▲	2.36	14,500	14,900	14,500	3,473,970	51,588,454,500
05/01/2018	14,500	0.05 ▲	0.34	14,450	14,900	14,300	3,011,970	43,673,565,000
04/01/2018	14,450	0.25 ▲	1.73	14,200	14,750	14,150	4,473,290	64,639,040,500
03/01/2018	14,200	0.55 ▲	3.87	13,650	14,250	13,700	5,370,970	76,267,774,000
02/01/2018	13,650	0.25 ▲	1.83	13,400	13,650	13,400	2,206,410	30,117,496,500
01/01/2018	13,400	0.05 ▲	0.37	13,400	13,550	13,400	1,440,280	19,299,752,000
29/12/2017	13,400	0.05 ▲	0.37	13,400	13,550	13,400	1,440,280	19,299,752,000
28/12/2017	13,400	-0.05 ▼	-0.37	13,400	13,450	13,300	1,424,230	19,084,682,000
27/12/2017	13,400	0.05 ▲	0.37	13,350	13,650	13,250	2,444,900	32,761,660,000
26/12/2017	13,350	0.15 ▲	1.12	13,200	13,500	13,150	1,605,060	21,427,551,000
25/12/2017	13,200	-0.25 ▼	-1.89	13,450	13,450	13,150	1,322,320	17,454,624,000
24/12/2017	13,450	-0.05 ▼	-0.37	13,500	13,500	13,300	1,947,880	26,198,986,000
22/12/2017	13,450	-0.05 ▼	-0.37	13,500	13,500	13,300	1,947,880	26,198,986,000
21/12/2017	13,500	-0.25 ▼	-1.85	13,750	13,750	13,500	2,058,510	27,789,885,000
20/12/2017	13,750	0.60 ▲	4.36	13,150	13,850	13,100	2,936,020	40,370,275,000
19/12/2017	13,150	-0.15 ▼	-1.14	13,300	13,400	13,150	2,286,310	30,064,976,500
18/12/2017	13,400	0.10 ▲	0.75	13,300	13,400	13,200	243,780	3,266,652,000
17/12/2017	13,300	0.05 ▲	0.38	13,250	13,350	13,100	1,450,940	19,297,502,000
15/12/2017	13,250	0.45 ▲	3.40	12,800	13,250	12,800	1,083,390	14,354,917,500
14/12/2017	12,800	-0.55 ▼	-4.30	13,350	13,350	12,800	4,004,830	51,261,824,000
13/12/2017	13,350	-0.35 ▼	-2.62	13,700	13,900	12,800	6,159,520	82,229,592,000
12/12/2017	13,700	-0.60 ▼	-4.38	14,300	14,150	13,700	2,289,130	31,361,081,000
11/12/2017	14,050	-0.25 ▼	-1.78	14,300	14,100	13,950	260,410	3,658,760,500
10/12/2017	14,300	0.10 ▲	0.70	14,200	14,350	14,150	2,102,090	30,059,887,000
08/12/2017	14,200	0.10 ▲	0.70	14,100	14,300	14,050	3,189,140	45,285,788,000
07/12/2017	14,200	0.10 ▲	0.70	14,100	14,300	14,050	3,079,180	43,724,356,000
05/12/2017	14,000	-0.60 ▼	-4.11	14,600	14,700	14,000	3,290,220	46,063,080,000
04/12/2017	14,600	0.70 ▲	5.04	13,950	14,700	13,950	6,112,590	89,243,814,000
01/12/2017	13,900	0.10 ▲	0.72	13,900	14,050	13,750	2,560,320	35,588,448,000
30/11/2017	13,800	0.10 ▲	0.73	13,900	14,150	13,800	4,413,360	60,904,368,000
29/11/2017	13,700	-0.20 ▼	-1.44	13,800	13,900	13,700	2,168,020	29,701,874,000
28/11/2017	13,900	0.30 ▲	2.21	13,700	14,000	13,550	3,778,600	52,522,540,000
27/11/2017	13,600	0.35 ▲	2.64	13,350	13,800	13,350	4,322,330	58,783,688,000
24/11/2017	13,250	0.30 ▲	2.32	12,900	13,300	12,900	3,201,630	42,421,597,500
23/11/2017	12,950	0.10 ▲	0.78	12,850	13,000	12,750	2,201,970	28,515,511,500
22/11/2017	12,850	0.05 ▲	0.39	12,800	13,050	12,750	2,455,720	31,556,002,000
21/11/2017	12,800	0.10 ▲	0.79	12,700	12,800	12,600	1,854,820	23,741,696,000
20/11/2017	12,700	-0.50 ▼	-3.79	13,100	13,200	12,700	2,677,750	34,007,425,000
17/11/2017	13,200	-0.05 ▼	-0.38	13,250	13,300	13,050	1,919,320	25,335,024,000
16/11/2017	13,250	-0.05 ▼	-0.38	13,300	13,450	13,150	1,966,540	26,056,655,000
15/11/2017	13,300	0.55 ▲	4.31	12,700	13,350	12,600	4,513,810	60,033,673,000
14/11/2017	12,750	0.20 ▲	1.59	12,600	12,800	12,450	1,899,950	24,224,362,500
13/11/2017	12,550	-0.15 ▼	-1.18	12,800	12,800	12,450	2,425,850	30,444,417,500
10/11/2017	12,700	-0.05 ▼	-0.39	12,750	12,800	12,650	2,031,960	25,805,892,000
09/11/2017	12,750	0.05 ▲	0.39	12,700	12,900	12,650	1,681,290	21,436,447,500
08/11/2017	12,700	-0.30 ▼	-2.31	12,950	13,050	12,650	3,363,770	42,719,879,000
07/11/2017	13,000	-0.05 ▼	-0.38	13,000	13,150	12,900	2,051,410	26,668,330,000
06/11/2017	13,050	0.35 ▲	2.76	12,900	13,200	12,650	2,758,190	35,994,379,500
03/11/2017	12,700	0.80 ▲	6.72	11,900	12,700	11,900	5,084,190	64,569,213,000
02/11/2017	11,900	-0.55 ▼	-4.42	12,300	12,500	11,900	2,927,500	34,837,250,000
01/11/2017	12,450	-0.40 ▼	-3.11	12,600	12,700	12,300	2,148,740	26,751,813,000
31/10/2017	12,850	-0.10 ▼	-0.77	12,950	12,950	12,450	2,542,970	32,677,164,500
30/10/2017	12,950	-0.05 ▼	-0.38	13,100	13,300	12,600	2,254,030	29,189,688,500
27/10/2017	13,000	0.50 ▲	4.00	12,600	13,000	12,350	2,015,210	26,197,730,000
26/10/2017	12,500	-0.65 ▼	-4.94	13,200	13,250	12,500	4,445,060	55,563,250,000
25/10/2017	13,150	-0.10 ▼	-0.75	13,250	13,300	13,100	2,012,810	26,468,451,500
24/10/2017	13,250	-0.05 ▼	-0.38	13,250	13,300	13,100	3,933,230	52,115,297,500
23/10/2017	13,300	0.00 ■■	0.00	13,300	13,450	13,150	3,920,490	52,142,517,000
20/10/2017	13,300	0.10 ▲	0.76	13,250	13,650	13,250	4,696,880	62,468,504,000
19/10/2017	13,200	-0.05 ▼	-0.38	13,250	13,500	13,200	5,129,480	67,709,136,000
18/10/2017	13,250	0.05 ▲	0.38	13,200	13,350	13,150	2,441,130	32,344,972,500
17/10/2017	13,200	-0.15 ▼	-1.12	13,350	13,350	13,150	2,055,880	27,137,616,000
16/10/2017	13,350	-0.15 ▼	-1.11	13,500	13,500	13,300	1,501,960	20,051,166,000
13/10/2017	13,500	0.30 ▲	2.27	13,200	13,600	13,200	2,272,040	30,672,540,000
12/10/2017	13,200	-0.10 ▼	-0.75	13,300	13,300	13,200	1,499,760	19,796,832,000
11/10/2017	13,300	-0.15 ▼	-1.12	13,450	13,500	13,050	4,014,720	53,395,776,000
10/10/2017	13,450	-0.05 ▼	-0.37	13,500	13,650	13,450	2,486,990	33,450,015,500
09/10/2017	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	2,150,520	29,032,020,000
06/10/2017	14,000	0.00 ■■	0.00	14,000	14,150	13,900	1,120,270	15,683,780,000
05/10/2017	14,000	-0.25 ▼	-1.75	14,350	14,350	13,950	2,775,120	38,851,680,000
04/10/2017	14,250	0.10 ▲	0.71	14,150	14,250	14,100	1,550,230	22,090,777,500
03/10/2017	14,150	-0.35 ▼	-2.41	14,500	14,550	14,150	1,248,240	17,662,596,000
02/10/2017	14,500	-0.10 ▼	-0.68	14,650	14,650	14,300	895,460	12,984,170,000
29/09/2017	14,600	0.15 ▲	1.04	14,350	14,700	14,300	2,071,570	30,244,922,000
28/09/2017	14,450	0.35 ▲	2.48	14,200	14,500	14,200	1,994,950	28,827,027,500
27/09/2017	14,100	-0.10 ▼	-0.70	14,200	14,250	14,100	1,567,910	22,107,531,000
26/09/2017	14,200	-0.25 ▼	-1.73	14,400	14,400	14,150	1,846,930	26,226,406,000
25/09/2017	14,450	0.05 ▲	0.35	14,400	14,450	14,250	1,381,530	19,963,108,500
22/09/2017	14,400	-0.10 ▼	-0.69	14,500	14,600	14,350	1,270,760	18,298,944,000
21/09/2017	14,500	-0.10 ▼	-0.68	14,600	14,750	14,500	1,286,390	18,652,655,000
20/09/2017	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	1,862,690	27,195,274,000
19/09/2017	15,000	0.50 ▲	3.45	14,650	15,000	14,400	2,387,150	35,807,250,000
18/09/2017	14,500	-0.10 ▼	-0.68	14,600	14,800	14,500	2,550,660	36,984,570,000
15/09/2017	14,600	-0.30 ▼	-2.01	14,900	14,950	14,500	3,956,220	57,760,812,000
14/09/2017	14,900	0.00 ■■	0.00	15,000	15,050	14,650	2,676,220	39,875,678,000
13/09/2017	14,900	-0.15 ▼	-1.00	15,050	15,100	14,900	1,693,880	25,238,812,000
12/09/2017	15,050	-0.05 ▼	-0.33	15,100	15,150	14,950	1,917,940	28,864,997,000
11/09/2017	15,100	0.05 ▲	0.33	15,050	15,200	14,950	1,477,720	22,313,572,000
08/09/2017	15,050	-0.30 ▼	-1.95	15,350	15,400	15,050	1,425,850	21,459,042,500
07/09/2017	15,350	0.00 ■■	0.00	15,300	15,350	15,150	1,640,620	25,183,517,000
06/09/2017	15,350	0.15 ▲	0.99	15,200	15,350	15,000	1,631,480	25,043,218,000
05/09/2017	15,200	0.15 ▲	1.00	15,100	15,350	14,850	2,115,990	32,163,048,000
01/09/2017	15,050	-0.05 ▼	-0.33	15,200	15,200	15,050	891,130	13,411,506,500
31/08/2017	15,100	-0.15 ▼	-0.98	15,200	15,250	15,050	1,896,050	28,630,355,000
30/08/2017	15,250	-0.05 ▼	-0.33	15,200	15,350	15,200	654,810	9,985,852,500
29/08/2017	15,300	-0.05 ▼	-0.33	15,450	15,450	15,250	2,294,660	35,108,298,000
28/08/2017	15,350	0.55 ▲	3.72	15,000	15,400	14,950	4,706,290	72,241,551,500
25/08/2017	14,800	0.15 ▲	1.02	14,650	14,800	14,600	1,729,490	25,596,452,000
24/08/2017	14,650	0.10 ▲	0.69	14,600	14,650	14,500	1,096,460	16,063,139,000
23/08/2017	14,550	-0.10 ▼	-0.68	14,600	14,600	14,500	1,324,090	19,265,509,500
22/08/2017	14,650	-0.10 ▼	-0.68	14,750	14,800	14,500	1,637,730	23,992,744,500
21/08/2017	14,750	0.25 ▲	1.72	14,500	14,800	14,350	2,095,650	30,910,837,500
18/08/2017	14,500	0.40 ▲	2.84	14,200	14,500	14,000	983,420	14,259,590,000
17/08/2017	14,100	-0.15 ▼	-1.05	14,250	14,500	14,000	1,470,650	20,736,165,000
16/08/2017	14,250	-0.30 ▼	-2.06	14,550	14,550	14,250	2,725,510	38,838,517,500
15/08/2017	14,550	-0.15 ▼	-1.02	14,700	14,750	14,550	1,400,840	20,382,222,000
14/08/2017	14,700	0.10 ▲	0.68	14,750	14,850	14,700	785,490	11,546,703,000
11/08/2017	14,600	0.05 ▲	0.34	14,550	14,700	14,550	733,780	10,713,188,000
10/08/2017	14,550	0.00 ■■	0.00	14,600	14,800	14,550	1,571,540	22,865,907,000
09/08/2017	14,550	-0.40 ▼	-2.68	15,000	15,000	14,550	1,625,540	23,651,607,000
08/08/2017	14,950	-0.05 ▼	-0.33	15,000	15,100	14,950	1,888,900	28,239,055,000
07/08/2017	15,000	0.10 ▲	0.67	14,950	15,050	14,850	1,637,570	24,563,550,000
04/08/2017	14,900	-0.10 ▼	-0.67	15,000	15,100	14,900	1,347,030	20,070,747,000
03/08/2017	15,000	-0.15 ▼	-0.99	15,150	15,200	14,900	1,229,560	18,443,400,000
02/08/2017	15,150	0.30 ▲	2.02	14,850	15,250	14,800	2,468,030	37,390,654,500
01/08/2017	14,850	0.20 ▲	1.37	14,650	15,050	14,650	2,608,150	38,731,027,500
31/07/2017	14,650	-0.40 ▼	-2.66	15,000	15,000	14,500	3,858,410	56,525,706,500
28/07/2017	15,050	-0.10 ▼	-0.66	15,150	15,250	15,050	2,392,960	36,014,048,000
27/07/2017	15,150	-0.10 ▼	-0.66	15,350	15,350	15,150	1,504,630	22,795,144,500
26/07/2017	15,250	0.10 ▲	0.66	15,200	15,450	15,150	2,010,390	30,658,447,500
25/07/2017	15,150	0.05 ▲	0.33	15,150	15,350	15,100	1,469,940	22,269,591,000
24/07/2017	15,100	0.10 ▲	0.67	15,000	15,250	14,950	1,522,000	22,982,200,000
21/07/2017	15,000	0.00 ■■	0.00	15,000	15,300	15,000	1,719,390	25,790,850,000
20/07/2017	15,000	-0.20 ▼	-1.32	15,250	15,350	14,950	3,239,190	48,587,850,000
19/07/2017	15,200	-0.10 ▼	-0.65	15,350	15,450	15,200	2,152,330	32,715,416,000
18/07/2017	15,300	-0.15 ▼	-0.97	15,200	15,400	15,100	2,597,640	39,743,892,000
17/07/2017	15,450	-0.70 ▼	-4.33	16,150	16,200	15,050	6,737,160	104,089,122,000
14/07/2017	16,150	-0.10 ▼	-0.62	16,250	16,400	16,100	2,501,520	40,399,548,000
13/07/2017	16,250	0.05 ▲	0.31	16,250	16,300	16,100	1,566,980	25,463,425,000
12/07/2017	16,200	0.05 ▲	0.31	16,200	16,350	16,150	2,642,460	42,807,852,000
11/07/2017	16,150	-0.05 ▼	-0.31	16,200	16,350	16,000	2,575,580	41,595,617,000
10/07/2017	16,200	-0.40 ▼	-2.41	16,700	16,700	16,150	3,521,610	57,050,082,000
07/07/2017	16,600	-0.35 ▼	-2.06	17,000	17,150	16,600	5,182,210	86,024,686,000
06/07/2017	16,950	-0.10 ▼	-0.59	17,050	17,150	16,950	2,283,510	38,705,494,500
05/07/2017	17,050	-0.05 ▼	-0.29	17,100	17,200	17,000	1,898,910	32,376,415,500
04/07/2017	17,100	0.25 ▲	1.48	17,000	17,250	16,850	3,456,560	59,107,176,000
03/07/2017	16,850	0.00 ■■	0.00	16,850	17,100	16,800	2,219,500	37,398,575,000
30/06/2017	16,850	-0.05 ▼	-0.30	16,950	17,000	16,800	1,616,310	27,234,823,500
29/06/2017	16,900	0.10 ▲	0.60	16,950	17,150	16,850	2,685,960	45,392,724,000
28/06/2017	16,800	-0.10 ▼	-0.59	16,950	17,000	16,800	1,351,330	22,702,344,000
27/06/2017	16,900	-0.30 ▼	-1.74	17,200	17,200	16,750	2,157,100	36,454,990,000
26/06/2017	17,200	0.10 ▲	0.58	17,200	17,450	17,050	2,996,700	51,543,240,000
23/06/2017	17,100	0.00 ■■	0.00	17,100	17,300	16,950	2,483,180	42,462,378,000
22/06/2017	17,100	0.10 ▲	0.59	17,300	17,650	17,100	5,969,090	102,071,439,000
21/06/2017	17,000	-0.20 ▼	-1.16	17,100	17,150	16,800	3,683,410	62,617,970,000
20/06/2017	17,200	0.65 ▲	3.93	16,600	17,200	16,600	6,720,450	115,591,740,000
19/06/2017	16,550	0.35 ▲	2.16	16,400	16,600	16,300	2,866,860	47,446,533,000
16/06/2017	16,200	0.00 ■■	0.00	16,300	16,400	16,200	2,438,840	39,509,208,000
15/06/2017	16,200	0.00 ■■	0.00	16,200	16,300	16,100	900,410	14,586,642,000
14/06/2017	16,200	-0.15 ▼	-0.92	16,350	16,450	16,200	1,223,190	19,815,678,000
13/06/2017	16,350	0.00 ■■	0.00	16,350	16,450	16,100	2,874,120	46,991,862,000
12/06/2017	16,350	-0.20 ▼	-1.21	16,550	16,600	16,350	1,768,720	28,918,572,000
09/06/2017	16,550	0.30 ▲	1.85	16,300	16,650	16,250	3,776,230	62,496,606,500
08/06/2017	16,250	0.25 ▲	1.56	16,000	16,400	16,000	3,366,200	54,700,750,000
07/06/2017	16,000	-0.10 ▼	-0.62	16,200	16,250	16,000	2,467,080	39,473,280,000
06/06/2017	16,100	0.00 ■■	0.00	16,100	16,200	16,000	1,490,980	24,004,778,000
05/06/2017	16,100	-0.10 ▼	-0.62	16,200	16,300	16,050	1,209,330	19,470,213,000
02/06/2017	16,200	0.00 ■■	0.00	16,200	16,450	16,150	1,958,890	31,734,018,000
01/06/2017	16,200	0.40 ▲	2.53	16,050	16,350	15,950	3,522,770	57,068,874,000
31/05/2017	15,800	-0.05 ▼	-0.32	15,800	16,050	15,650	2,334,190	36,880,202,000
30/05/2017	15,850	-0.45 ▼	-2.76	16,250	16,250	15,800	3,741,330	59,300,080,500
29/05/2017	16,300	0.10 ▲	0.62	16,200	16,300	16,100	2,111,390	34,415,657,000
26/05/2017	16,200	-0.30 ▼	-1.82	16,550	16,550	16,200	3,607,550	58,442,310,000
25/05/2017	16,500	0.05 ▲	0.30	16,500	16,700	16,450	3,949,590	65,168,235,000
24/05/2017	16,450	-0.05 ▼	-0.30	16,500	16,600	16,400	2,134,240	35,108,248,000
23/05/2017	16,500	-0.30 ▼	-1.79	16,800	16,850	16,400	3,634,780	59,973,870,000
22/05/2017	16,800	0.55 ▲	3.38	16,300	16,950	16,300	6,351,850	106,711,080,000
19/05/2017	16,250	0.00 ■■	0.00	16,350	16,400	16,100	3,788,710	61,566,537,500
18/05/2017	16,250	0.00 ■■	0.00	16,200	16,600	16,000	4,854,240	78,881,400,000
17/05/2017	16,250	0.20 ▲	1.25	16,000	16,250	15,850	5,001,490	81,274,212,500
16/05/2017	16,050	-0.35 ▼	-2.13	16,450	16,650	16,000	5,015,400	80,497,170,000
15/05/2017	16,400	-0.05 ▼	-0.30	16,700	16,750	16,400	3,840,320	62,981,248,000
09/05/2017	15,500	0.40 ▲	2.65	15,050	15,750	15,050	6,017,630	93,273,265,000
08/05/2017	15,100	0.10 ▲	0.67	15,050	15,200	14,950	2,751,640	41,549,764,000
05/05/2017	15,000	-0.05 ▼	-0.33	15,100	15,150	15,000	1,749,640	26,244,600,000
04/05/2017	15,050	-0.20 ▼	-1.31	15,300	15,450	15,050	4,065,310	61,182,915,500
03/05/2017	15,250	0.40 ▲	2.69	14,950	15,300	14,950	3,942,400	60,121,600,000
28/04/2017	14,850	-0.10 ▼	-0.67	14,900	15,000	14,850	1,016,290	15,091,906,500
27/04/2017	14,950	0.00 ■■	0.00	14,950	15,100	14,900	2,026,180	30,291,391,000
26/04/2017	14,950	0.05 ▲	0.34	14,850	15,000	14,850	857,530	12,820,073,500
25/04/2017	14,900	0.00 ■■	0.00	14,950	15,000	14,800	1,414,160	21,070,984,000
24/04/2017	14,900	-0.05 ▼	-0.33	15,000	15,050	14,900	2,554,440	38,061,156,000
21/04/2017	14,950	-0.15 ▼	-0.99	15,100	15,100	14,950	1,460,530	21,834,923,500
20/04/2017	15,100	0.05 ▲	0.33	15,100	15,100	14,850	1,118,370	16,887,387,000
19/04/2017	15,050	0.20 ▲	1.35	14,800	15,200	14,750	3,226,090	48,552,654,500
18/04/2017	14,850	0.05 ▲	0.34	14,800	14,850	14,650	2,621,570	38,930,314,500
17/04/2017	14,800	-0.10 ▼	-0.67	14,800	15,000	14,700	1,840,030	27,232,444,000
14/04/2017	14,900	0.00 ■■	0.00	14,850	14,900	14,550	3,285,510	48,954,099,000
13/04/2017	14,900	-0.35 ▼	-2.30	15,100	15,300	14,900	1,407,040	20,964,896,000
12/04/2017	15,250	-0.10 ▼	-0.65	15,350	15,500	15,050	2,800,090	42,701,372,500
11/04/2017	15,350	0.30 ▲	1.99	15,050	15,400	15,050	4,166,090	63,949,481,500
10/04/2017	15,050	0.05 ▲	0.33	14,900	15,100	14,900	1,205,690	18,145,634,500
07/04/2017	15,000	0.15 ▲	1.01	14,850	15,000	14,700	1,545,960	23,189,400,000
05/04/2017	14,850	-0.20 ▼	-1.33	15,050	15,050	14,750	5,173,110	76,820,683,500
04/04/2017	15,050	0.10 ▲	0.67	14,950	15,100	14,900	2,035,470	30,633,823,500
03/04/2017	14,950	-0.05 ▼	-0.33	14,900	15,000	14,800	1,730,420	25,869,779,000
31/03/2017	15,000	-0.45 ▼	-2.91	15,500	15,550	14,900	4,378,780	65,681,700,000
30/03/2017	15,450	0.15 ▲	0.98	15,250	15,650	15,250	3,520,190	54,386,935,500
29/03/2017	15,300	-0.10 ▼	-0.65	15,500	15,500	15,250	1,755,200	26,854,560,000
28/03/2017	15,400	0.15 ▲	0.98	15,300	15,650	15,250	4,802,590	73,959,886,000
27/03/2017	15,250	0.60 ▲	4.10	14,700	15,300	14,650	9,059,960	138,164,390,000
24/03/2017	14,650	0.05 ▲	0.34	14,650	14,750	14,550	1,817,150	26,621,247,500
23/03/2017	14,600	0.20 ▲	1.39	14,350	14,650	14,350	2,652,520	38,726,792,000
22/03/2017	14,400	-0.20 ▼	-1.37	14,600	14,650	14,400	1,920,650	27,657,360,000
21/03/2017	14,600	0.10 ▲	0.69	14,550	14,700	14,500	1,569,450	22,913,970,000
20/03/2017	14,500	0.00 ■■	0.00	14,650	14,650	14,500	1,388,470	20,132,815,000
17/03/2017	14,500	0.00 ■■	0.00	14,550	14,700	14,500	1,699,960	24,649,420,000
16/03/2017	14,500	0.15 ▲	1.05	14,450	14,600	14,300	2,358,320	34,195,640,000
15/03/2017	14,350	-0.05 ▼	-0.35	14,500	14,500	14,300	1,263,000	18,124,050,000
14/03/2017	14,400	0.10 ▲	0.70	14,300	14,500	14,300	1,839,560	26,489,664,000
13/03/2017	14,300	-0.20 ▼	-1.38	14,400	14,500	14,250	1,945,130	27,815,359,000
10/03/2017	14,500	0.00 ■■	0.00	14,450	14,600	14,350	2,603,730	37,754,085,000
09/03/2017	14,500	-0.40 ▼	-2.68	14,900	15,000	14,500	1,904,290	27,612,205,000
08/03/2017	14,900	0.05 ▲	0.34	14,800	15,000	14,750	1,638,000	24,406,200,000
07/03/2017	14,850	0.00 ■■	0.00	14,900	15,150	14,800	5,113,090	75,929,386,500
06/03/2017	14,850	0.40 ▲	2.77	14,500	14,850	14,500	2,945,270	43,737,259,500
03/03/2017	14,450	0.15 ▲	1.05	14,500	14,550	14,300	1,059,050	15,303,272,500
02/03/2017	14,300	0.05 ▲	0.35	14,350	14,600	14,250	3,288,170	47,020,831,000
01/03/2017	14,250	-0.15 ▼	-1.04	14,400	14,550	14,150	2,598,990	37,035,607,500
28/02/2017	14,400	-0.30 ▼	-2.04	14,650	14,750	14,400	2,882,430	41,506,992,000
27/02/2017	14,700	0.35 ▲	2.44	14,300	14,750	14,300	3,484,400	51,220,680,000
24/02/2017	14,350	-0.30 ▼	-2.05	14,800	14,800	14,350	3,751,650	53,836,177,500
23/02/2017	14,650	-0.55 ▼	-3.62	15,100	15,150	14,600	4,599,690	67,385,458,500
22/02/2017	15,200	-0.15 ▼	-0.98	15,300	15,350	14,950	4,142,070	62,959,464,000
21/02/2017	15,350	0.15 ▲	0.99	15,150	15,400	15,050	5,008,980	76,887,843,000
20/02/2017	15,200	0.60 ▲	4.11	14,650	15,250	14,550	8,008,150	121,723,880,000
17/02/2017	14,600	0.30 ▲	2.10	14,300	14,600	14,250	3,027,850	44,206,610,000
16/02/2017	14,300	-0.10 ▼	-0.69	14,450	14,600	14,300	3,011,050	43,058,015,000
15/02/2017	14,400	0.15 ▲	1.05	14,350	14,600	14,300	2,972,980	42,810,912,000
14/02/2017	14,250	-0.05 ▼	-0.35	14,350	14,400	14,250	1,555,480	22,165,590,000
13/02/2017	14,300	-0.05 ▼	-0.35	14,300	14,450	14,250	2,388,120	34,150,116,000
10/02/2017	14,350	-0.10 ▼	-0.69	14,450	14,500	14,200	2,031,590	29,153,316,500
09/02/2017	14,450	0.35 ▲	2.48	14,100	14,500	14,000	4,101,230	59,262,773,500
08/02/2017	14,100	0.35 ▲	2.55	13,700	14,200	13,700	3,382,560	47,694,096,000
07/02/2017	13,750	0.15 ▲	1.10	13,500	13,800	13,400	2,951,080	40,577,350,000
06/02/2017	13,600	-0.25 ▼	-1.81	13,850	13,850	13,600	1,618,490	22,011,464,000
03/02/2017	13,850	0.00 ■■	0.00	13,800	13,900	13,700	2,000,930	27,712,880,500
02/02/2017	13,850	0.20 ▲	1.47	13,650	13,900	13,600	1,509,200	20,902,420,000
25/01/2017	13,650	0.10 ▲	0.74	13,550	13,650	13,500	879,060	11,999,169,000
24/01/2017	13,550	-0.05 ▼	-0.37	13,500	13,650	13,450	775,000	10,501,250,000
23/01/2017	13,600	-0.25 ▼	-1.81	13,850	13,850	13,500	1,528,380	20,785,968,000
20/01/2017	13,850	0.35 ▲	2.59	13,600	13,900	13,500	3,303,610	45,754,998,500
19/01/2017	13,500	-0.10 ▼	-0.74	13,500	13,700	13,250	3,064,060	41,364,810,000
18/01/2017	13,600	0.00 ■■	0.00	13,500	13,650	13,450	2,146,060	29,186,416,000
17/01/2017	13,600	0.00 ■■	0.00	13,700	13,800	13,300	4,359,960	59,295,456,000
16/01/2017	13,600	-0.65 ▼	-4.56	14,050	14,350	13,600	2,677,060	36,408,016,000
13/01/2017	14,250	-0.05 ▼	-0.35	14,300	14,350	14,150	2,258,490	32,183,482,500
12/01/2017	14,300	-0.10 ▼	-0.69	14,400	14,400	14,200	2,114,170	30,232,631,000
11/01/2017	14,400	0.15 ▲	1.05	14,250	14,450	14,200	2,844,430	40,959,792,000
10/01/2017	14,250	0.10 ▲	0.71	14,100	14,350	14,050	2,526,630	36,004,477,500
09/01/2017	14,150	-0.25 ▼	-1.74	14,350	14,450	14,150	2,153,730	30,475,279,500
06/01/2017	14,400	-0.10 ▼	-0.69	14,500	14,600	14,350	2,567,230	36,968,112,000
05/01/2017	14,500	0.40 ▲	2.84	14,100	14,550	14,000	5,179,700	75,105,650,000
04/01/2017	14,100	0.15 ▲	1.08	13,900	14,150	13,800	3,519,550	49,625,655,000
03/01/2017	13,950	0.10 ▲	0.72	13,800	14,000	13,700	1,984,970	27,690,331,500
30/12/2016	13,850	0.05 ▲	0.36	13,750	13,850	13,650	2,193,850	30,384,822,500
29/12/2016	13,800	0.10 ▲	0.73	13,650	13,800	13,600	2,957,870	40,818,606,000
28/12/2016	13,700	-0.05 ▼	-0.36	13,750	13,850	13,650	1,716,130	23,510,981,000
27/12/2016	13,750	-0.05 ▼	-0.36	13,700	13,800	13,600	1,910,860	26,274,325,000
26/12/2016	13,800	0.25 ▲	1.85	13,600	13,800	13,450	2,524,840	34,842,792,000
23/12/2016	13,550	0.20 ▲	1.50	13,200	13,550	13,050	1,899,270	25,735,108,500
22/12/2016	13,350	-0.05 ▼	-0.37	13,450	13,500	13,050	2,916,610	38,936,743,500
21/12/2016	13,400	-0.40 ▼	-2.90	13,700	13,700	13,400	2,636,910	35,334,594,000
20/12/2016	13,800	-0.40 ▼	-2.82	14,050	14,150	13,800	2,404,520	33,182,376,000
19/12/2016	14,200	0.60 ▲	4.41	13,700	14,200	13,700	2,517,290	35,745,518,000
16/12/2016	13,600	-0.10 ▼	-0.73	13,700	13,750	13,400	8,203,750	111,571,000,000
15/12/2016	13,700	0.15 ▲	1.11	13,600	13,750	13,200	2,927,510	40,106,887,000
14/12/2016	13,550	0.10 ▲	0.74	13,400	13,550	13,000	1,937,010	26,246,485,500
13/12/2016	13,450	0.00 ■■	0.00	13,500	13,550	12,900	3,541,890	47,638,420,500
12/12/2016	13,450	-1.00 ▼	-6.92	13,700	14,200	13,450	4,123,970	55,467,396,500
09/12/2016	14,450	-0.15 ▼	-1.03	14,500	14,600	14,250	1,480,250	21,389,612,500
08/12/2016	14,600	0.10 ▲	0.69	14,550	14,750	14,400	3,303,490	48,230,954,000
07/12/2016	14,500	0.00 ■■	0.00	14,350	14,600	14,300	2,804,600	40,666,700,000
06/12/2016	14,500	-0.35 ▼	-2.36	14,800	14,800	14,100	2,742,510	39,766,395,000
05/12/2016	14,850	0.25 ▲	1.71	14,500	14,900	14,400	3,123,650	46,386,202,500
02/12/2016	14,600	0.10 ▲	0.69	14,200	14,600	14,050	3,135,270	45,774,942,000
01/12/2016	14,500	0.20 ▲	1.40	14,150	14,500	14,000	2,682,280	38,893,060,000
30/11/2016	14,300	-0.35 ▼	-2.39	14,500	14,500	13,850	2,932,720	41,937,896,000
29/11/2016	14,650	0.00 ■■	0.00	14,550	14,650	13,800	3,422,780	50,143,727,000
28/11/2016	14,650	-0.40 ▼	-2.66	15,050	15,050	14,500	1,977,500	28,970,375,000
25/11/2016	15,050	-0.15 ▼	-0.99	15,150	15,200	15,050	791,460	11,911,473,000
24/11/2016	15,200	0.20 ▲	1.33	15,000	15,250	15,000	2,001,580	30,424,016,000
23/11/2016	15,000	-0.20 ▼	-1.32	15,100	15,200	15,000	1,556,630	23,349,450,000
22/11/2016	15,200	-0.05 ▼	-0.33	15,250	15,300	15,100	1,734,010	26,356,952,000
21/11/2016	15,250	-0.35 ▼	-2.24	15,600	15,600	15,250	2,445,930	37,300,432,500
18/11/2016	15,600	0.00 ■■	0.00	15,550	15,600	15,350	1,799,690	28,075,164,000
17/11/2016	15,600	-0.20 ▼	-1.27	15,800	15,850	15,600	1,620,470	25,279,332,000
16/11/2016	15,800	0.15 ▲	0.96	15,600	16,000	15,500	1,855,620	29,318,796,000
15/11/2016	15,650	0.00 ■■	0.00	15,650	15,650	15,400	1,737,110	27,185,771,500
14/11/2016	15,650	-0.05 ▼	-0.32	15,600	15,650	15,300	2,628,530	41,136,494,500
11/11/2016	15,700	-0.10 ▼	-0.63	15,800	15,850	15,600	2,401,910	37,709,987,000
10/11/2016	15,800	-0.20 ▼	-1.25	16,000	16,050	15,650	3,494,600	55,214,680,000
09/11/2016	16,000	-0.35 ▼	-2.14	16,200	16,250	15,250	3,854,900	61,678,400,000
08/11/2016	16,350	0.05 ▲	0.31	16,200	16,350	16,150	1,880,040	30,738,654,000
07/11/2016	16,300	0.15 ▲	0.93	16,150	16,300	16,000	2,845,830	46,387,029,000
04/11/2016	16,150	0.15 ▲	0.94	16,000	16,200	15,850	2,646,490	42,740,813,500
03/11/2016	16,000	-1.00 ▼	-5.88	16,800	16,800	15,850	15,997,150	255,954,400,000
02/11/2016	17,000	-0.45 ▼	-2.58	17,350	17,400	17,000	2,611,730	44,399,410,000
01/11/2016	17,450	0.05 ▲	0.29	17,450	17,500	17,150	2,912,560	50,824,172,000
31/10/2016	17,400	-0.25 ▼	-1.42	17,550	17,600	17,400	2,128,460	37,035,204,000
28/10/2016	17,650	0.05 ▲	0.28	17,450	17,800	17,450	3,415,640	60,286,046,000
27/10/2016	17,600	0.10 ▲	0.57	17,550	17,650	17,500	1,535,860	27,031,136,000
26/10/2016	17,500	0.00 ■■	0.00	17,300	17,700	17,300	3,232,420	56,567,350,000
25/10/2016	17,500	-0.40 ▼	-2.23	17,700	17,850	17,450	3,900,010	68,250,175,000
24/10/2016	17,900	-0.15 ▼	-0.83	17,900	17,950	17,600	2,908,140	52,055,706,000
21/10/2016	18,050	-0.10 ▼	-0.55	18,000	18,100	17,600	5,013,910	90,501,075,500
20/10/2016	18,150	0.20 ▲	1.11	17,900	18,300	17,650	5,503,100	99,881,265,000
19/10/2016	17,950	0.40 ▲	2.28	17,550	17,950	17,450	4,682,080	84,043,336,000
18/10/2016	17,550	-0.25 ▼	-1.40	17,800	17,800	17,450	2,065,920	36,256,896,000
17/10/2016	17,800	0.00 ■■	0.00	17,800	17,850	17,450	2,710,910	48,254,198,000
14/10/2016	17,800	-0.35 ▼	-1.93	18,000	18,300	17,800	4,629,830	82,410,974,000
13/10/2016	18,150	0.05 ▲	0.28	18,000	18,200	17,700	4,051,410	73,533,091,500
12/10/2016	18,100	0.00 ■■	0.00	17,900	18,100	17,700	2,389,780	43,255,018,000
11/10/2016	18,100	-0.20 ▼	-1.09	18,200	18,350	17,650	3,163,240	57,254,644,000
10/10/2016	18,300	0.00 ■■	0.00	18,300	18,400	17,600	4,880,520	89,313,516,000
07/10/2016	18,300	-0.35 ▼	-1.88	18,650	18,650	18,150	5,349,070	97,887,981,000
06/10/2016	18,650	0.00 ■■	0.00	18,650	18,850	18,650	7,325,180	136,614,607,000
05/10/2016	18,650	0.20 ▲	1.08	18,350	18,800	18,050	10,643,510	198,501,461,500
04/10/2016	18,450	0.05 ▲	0.27	18,400	18,500	18,100	7,038,360	129,857,742,000
03/10/2016	18,400	-0.60 ▼	-3.16	18,900	19,000	18,350	5,115,710	94,129,064,000
30/09/2016	19,000	-0.25 ▼	-1.30	19,250	19,300	18,950	4,497,980	85,461,620,000
29/09/2016	19,250	0.15 ▲	0.79	19,100	19,400	18,900	5,488,270	105,649,197,500
28/09/2016	19,100	0.10 ▲	0.53	18,800	19,200	18,650	7,184,250	137,219,175,000
27/09/2016	19,000	0.25 ▲	1.33	18,700	19,100	18,600	9,340,170	177,463,230,000
26/09/2016	18,750	0.00 ■■	0.00	18,600	18,800	18,500	4,811,770	90,220,687,500
23/09/2016	18,750	-0.05 ▼	-0.27	18,700	18,850	18,550	4,577,880	85,835,250,000
22/09/2016	18,800	0.20 ▲	1.08	18,500	18,900	18,450	9,339,320	175,579,216,000
21/09/2016	18,600	-0.20 ▼	-1.06	18,700	18,700	18,450	4,426,980	82,341,828,000
20/09/2016	18,800	0.40 ▲	2.17	18,300	18,900	18,100	10,296,890	193,581,532,000
19/09/2016	18,400	1.15 ▲	6.67	17,500	18,450	17,500	9,902,760	182,210,784,000
16/09/2016	17,250	-0.05 ▼	-0.29	17,200	17,400	17,200	6,762,470	116,652,607,500
15/09/2016	17,300	0.05 ▲	0.29	17,250	17,500	17,250	651,010	11,262,473,000
14/09/2016	17,250	-0.55 ▼	-3.09	17,700	17,950	17,250	6,471,770	111,638,032,500
13/09/2016	17,800	-0.35 ▼	-1.93	18,000	18,150	17,750	2,989,000	53,204,200,000
12/09/2016	18,150	-0.05 ▼	-0.27	18,100	18,250	17,800	3,626,180	65,815,167,000
09/09/2016	18,200	0.20 ▲	1.11	18,000	18,200	17,900	2,473,830	45,023,706,000
08/09/2016	18,000	-0.20 ▼	-1.10	18,000	18,300	18,000	7,618,840	137,139,120,000
07/09/2016	18,200	0.40 ▲	2.25	17,800	18,200	17,600	4,422,450	80,488,590,000
06/09/2016	17,800	0.20 ▲	1.14	17,600	17,900	17,500	4,958,950	88,269,310,000
05/09/2016	17,600	-0.20 ▼	-1.12	17,700	17,900	17,400	3,226,800	56,791,680,000
01/09/2016	17,800	0.00 ■■	0.00	17,700	17,900	17,500	4,448,320	79,180,096,000
31/08/2016	17,800	0.30 ▲	1.71	17,500	17,900	17,500	5,862,050	104,344,490,000
30/08/2016	17,500	0.20 ▲	1.16	17,100	17,600	17,100	6,281,280	109,922,400,000
29/08/2016	17,300	-0.90 ▼	-4.95	18,100	18,100	17,300	4,602,220	79,618,406,000
26/08/2016	18,200	0.00 ■■	0.00	18,100	18,300	17,900	7,635,620	138,968,284,000
25/08/2016	18,200	-0.10 ▼	-0.55	18,100	18,300	17,900	6,780,360	123,402,552,000
24/08/2016	18,300	0.20 ▲	1.10	18,100	18,300	17,900	5,784,570	105,857,631,000
23/08/2016	18,100	0.20 ▲	1.12	17,800	18,100	17,700	7,868,820	142,425,642,000
22/08/2016	17,900	0.20 ▲	1.13	17,600	18,000	17,600	4,168,180	74,610,422,000
19/08/2016	17,700	-0.10 ▼	-0.56	17,700	18,000	17,600	4,451,050	78,783,585,000
18/08/2016	17,800	-0.50 ▼	-2.73	18,100	18,400	17,800	7,429,450	132,244,210,000
17/08/2016	18,300	-0.30 ▼	-1.61	18,300	18,500	18,200	11,837,040	216,617,832,000
16/08/2016	18,600	0.20 ▲	1.09	18,300	18,600	18,100	8,072,250	150,143,850,000
15/08/2016	18,400	0.80 ▲	4.55	17,600	18,400	17,500	11,044,200	203,213,280,000
12/08/2016	17,600	-0.30 ▼	-1.68	17,900	17,900	17,500	4,436,310	78,079,056,000
11/08/2016	17,900	0.60 ▲	3.47	17,200	18,000	17,200	10,365,780	185,547,462,000
10/08/2016	17,300	-0.20 ▼	-1.14	17,400	17,500	17,200	4,510,280	78,027,844,000
09/08/2016	17,500	0.60 ▲	3.55	16,900	17,500	16,800	5,783,890	101,218,075,000
08/08/2016	16,900	-0.40 ▼	-2.31	17,300	17,300	16,700	3,568,470	60,307,143,000
05/08/2016	17,300	-0.40 ▼	-2.26	17,500	17,600	17,200	3,984,800	68,937,040,000
04/08/2016	17,700	0.10 ▲	0.57	17,500	17,700	17,300	4,671,880	82,692,276,000
03/08/2016	17,600	-0.20 ▼	-1.12	17,700	17,700	17,500	5,112,730	89,984,048,000
02/08/2016	17,800	0.30 ▲	1.71	17,300	17,800	16,900	10,061,810	179,100,218,000
01/08/2016	17,500	-0.20 ▼	-1.13	17,600	17,600	17,400	3,021,680	52,879,400,000
29/07/2016	17,700	0.30 ▲	1.72	17,400	17,700	17,300	7,049,770	124,780,929,000
28/07/2016	17,400	0.30 ▲	1.75	16,900	17,500	16,800	7,066,760	122,961,624,000
27/07/2016	17,100	0.10 ▲	0.59	17,000	17,200	16,900	5,286,290	90,395,559,000
26/07/2016	17,000	0.10 ▲	0.59	16,900	17,200	16,700	5,567,600	94,649,200,000
25/07/2016	16,900	-0.10 ▼	-0.59	16,800	17,000	16,700	6,582,830	111,249,827,000
22/07/2016	17,000	0.80 ▲	4.94	16,300	17,000	15,900	7,546,580	128,291,860,000
21/07/2016	16,200	-0.20 ▼	-1.22	16,600	16,600	16,200	2,247,650	36,411,930,000
20/07/2016	16,400	-0.50 ▼	-2.96	17,100	17,100	16,400	1,544,800	25,334,720,000
19/07/2016	16,900	0.10 ▲	0.60	16,800	17,100	16,600	3,943,860	66,651,234,000
18/07/2016	16,800	0.00 ■■	0.00	16,800	16,900	16,600	4,353,810	73,144,008,000
15/07/2016	16,800	0.00 ■■	0.00	16,800	16,900	16,600	3,549,810	59,636,808,000
14/07/2016	16,800	-0.20 ▼	-1.18	17,000	17,100	16,700	4,518,810	75,916,008,000
13/07/2016	17,000	0.30 ▲	1.80	16,700	17,000	16,500	10,247,770	174,212,090,000
12/07/2016	16,700	0.60 ▲	3.73	16,100	17,000	16,100	7,833,050	130,811,935,000
11/07/2016	16,100	-0.40 ▼	-2.42	16,500	16,600	16,100	6,233,060	100,352,266,000
08/07/2016	16,500	0.00 ■■	0.00	16,600	16,700	16,300	3,839,190	63,346,635,000
07/07/2016	16,500	0.00 ■■	0.00	16,500	16,800	16,400	1,649,750	27,220,875,000
06/07/2016	16,500	1.00 ▲	6.45	15,500	16,500	15,400	7,637,700	126,022,050,000
05/07/2016	15,500	0.00 ■■	0.00	15,500	15,800	15,500	3,457,950	53,598,225,000
04/07/2016	15,500	0.10 ▲	0.65	15,500	15,900	15,500	3,184,520	49,360,060,000
01/07/2016	15,400	-0.10 ▼	-0.65	15,600	15,800	15,400	4,279,040	65,897,216,000
30/06/2016	15,500	-0.10 ▼	-0.64	15,600	15,700	15,500	2,861,010	44,345,655,000
29/06/2016	15,600	-0.20 ▼	-1.27	15,600	16,000	15,600	6,119,260	95,460,456,000
28/06/2016	15,800	0.00 ■■	0.00	15,800	16,000	15,600	6,252,470	98,789,026,000
27/06/2016	15,800	0.30 ▲	1.94	15,300	15,900	15,100	6,165,300	97,411,740,000
24/06/2016	15,500	0.60 ▲	4.03	15,000	15,500	13,900	9,216,430	142,854,665,000
23/06/2016	14,900	0.10 ▲	0.68	14,700	15,100	14,700	2,477,810	36,919,369,000
22/06/2016	14,800	-0.20 ▼	-1.33	14,900	15,000	14,800	964,610	14,276,228,000
21/06/2016	15,000	0.20 ▲	1.35	14,900	15,100	14,900	2,322,020	34,830,300,000
20/06/2016	14,800	0.30 ▲	2.07	14,600	15,100	14,500	2,790,950	41,306,060,000
17/06/2016	14,500	-0.10 ▼	-0.68	14,500	14,600	14,400	2,631,760	38,160,520,000
16/06/2016	14,600	-0.10 ▼	-0.68	14,800	14,800	14,600	694,230	10,135,758,000
15/06/2016	14,700	0.20 ▲	1.38	14,400	14,700	14,400	901,050	13,245,435,000
14/06/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,300	873,480	12,665,460,000
13/06/2016	14,500	-0.30 ▼	-2.03	14,600	14,700	14,400	1,194,530	17,320,685,000
10/06/2016	14,800	-0.10 ▼	-0.67	14,800	15,000	14,700	1,526,450	22,591,460,000
09/06/2016	14,900	-0.10 ▼	-0.67	15,000	15,000	14,800	1,473,150	21,949,935,000
08/06/2016	15,000	0.00 ■■	0.00	15,000	15,200	14,900	2,521,690	37,825,350,000
07/06/2016	15,000	0.20 ▲	1.35	14,800	15,200	14,700	2,836,110	42,541,650,000
06/06/2016	14,800	0.00 ■■	0.00	14,800	14,900	14,500	1,261,050	18,663,540,000
03/06/2016	14,800	0.20 ▲	1.37	14,700	15,100	14,600	1,593,890	23,589,572,000
02/06/2016	14,600	-0.20 ▼	-1.35	14,800	14,900	14,600	2,504,410	36,564,386,000
01/06/2016	14,800	0.10 ▲	0.68	14,700	15,200	14,600	1,815,200	26,864,960,000
31/05/2016	14,700	-0.10 ▼	-0.68	14,900	15,000	14,700	1,333,440	19,601,568,000
30/05/2016	14,800	0.00 ■■	0.00	14,800	15,200	14,800	2,773,230	41,043,804,000
27/05/2016	14,800	0.80 ▲	5.71	14,100	14,800	14,000	3,591,850	53,159,380,000
26/05/2016	14,000	0.00 ■■	0.00	14,000	14,200	13,900	1,281,470	17,940,580,000
25/05/2016	14,000	0.30 ▲	2.19	13,800	14,300	13,800	2,933,950	41,075,300,000
24/05/2016	13,700	0.00 ■■	0.00	13,700	13,800	13,700	756,710	10,366,927,000
23/05/2016	13,700	0.20 ▲	1.48	13,500	13,700	13,500	274,180	3,756,266,000
20/05/2016	13,500	0.00 ■■	0.00	13,500	13,600	13,500	623,880	8,422,380,000
19/05/2016	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	414,710	5,598,585,000
18/05/2016	13,600	0.10 ▲	0.74	13,600	13,600	13,500	515,160	7,006,176,000
17/05/2016	13,500	0.20 ▲	1.50	13,300	13,500	13,300	844,390	11,399,265,000
16/05/2016	13,300	-0.10 ▼	-0.75	13,500	13,500	13,300	596,750	7,936,775,000
13/05/2016	13,400	-0.10 ▼	-0.74	13,500	13,600	13,300	1,167,440	15,643,696,000
12/05/2016	13,500	-0.30 ▼	-2.17	13,800	13,800	13,500	1,299,020	17,536,770,000
11/05/2016	13,800	-0.10 ▼	-0.72	13,800	14,000	13,800	1,063,970	14,682,786,000
10/05/2016	13,900	0.10 ▲	0.72	13,700	13,900	13,600	1,144,880	15,913,832,000
09/05/2016	13,800	0.00 ■■	0.00	13,800	13,900	13,700	1,367,360	18,869,568,000
06/05/2016	13,800	0.00 ■■	0.00	13,800	14,000	13,700	1,165,910	16,089,558,000
05/05/2016	13,800	0.10 ▲	0.73	13,600	14,100	13,600	1,985,820	27,404,316,000
04/05/2016	13,700	-0.10 ▼	-0.72	13,600	13,800	13,500	1,950,580	26,722,946,000
29/04/2016	13,800	0.10 ▲	0.73	13,600	13,900	13,600	959,670	13,243,446,000
28/04/2016	13,700	0.10 ▲	0.74	13,600	13,700	13,400	1,158,430	15,870,491,000
27/04/2016	13,600	0.40 ▲	3.03	13,300	13,800	13,200	3,058,690	41,598,184,000
26/04/2016	13,200	0.10 ▲	0.76	13,100	13,200	13,000	1,186,320	15,659,424,000
25/04/2016	13,100	0.00 ■■	0.00	13,200	13,400	13,100	1,403,010	18,379,431,000
22/04/2016	13,100	0.20 ▲	1.55	12,900	13,100	12,900	943,870	12,364,697,000
21/04/2016	12,900	0.10 ▲	0.78	12,800	13,100	12,800	1,692,750	21,836,475,000
20/04/2016	12,800	-0.10 ▼	-0.78	12,800	12,900	12,600	1,185,440	15,173,632,000
19/04/2016	12,900	0.00 ■■	0.00	12,900	13,000	12,700	883,460	11,396,634,000
15/04/2016	12,900	-0.30 ▼	-2.27	13,300	13,400	12,900	1,177,040	15,183,816,000
14/04/2016	13,200	0.50 ▲	3.94	12,700	13,500	12,700	4,287,780	56,598,696,000
13/04/2016	12,700	0.10 ▲	0.79	12,600	12,700	12,500	485,370	6,164,199,000
12/04/2016	12,600	0.00 ■■	0.00	12,800	12,800	12,500	336,940	4,245,444,000
11/04/2016	12,600	0.10 ▲	0.80	12,500	12,800	12,500	344,990	4,346,874,000
08/04/2016	12,500	-0.20 ▼	-1.57	12,700	12,800	12,500	653,460	8,168,250,000
07/04/2016	12,700	-0.10 ▼	-0.78	12,900	12,900	12,600	425,210	5,400,167,000
06/04/2016	12,800	0.00 ■■	0.00	13,000	13,000	12,700	327,190	4,188,032,000
05/04/2016	12,800	0.20 ▲	1.59	12,600	12,800	12,500	665,250	8,515,200,000
04/04/2016	12,600	0.10 ▲	0.80	12,500	12,600	12,500	288,370	3,633,462,000
01/04/2016	12,500	-0.20 ▼	-1.57	12,600	12,700	12,500	463,540	5,794,250,000
31/03/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,500	1,001,590	12,720,193,000
30/03/2016	12,700	0.00 ■■	0.00	12,800	12,800	12,600	638,060	8,103,362,000
29/03/2016	12,700	0.10 ▲	0.79	12,700	12,800	12,600	791,030	10,046,081,000
28/03/2016	12,600	-0.30 ▼	-2.33	12,800	12,900	12,600	801,760	10,102,176,000
25/03/2016	12,900	0.00 ■■	0.00	12,800	12,900	12,700	684,860	8,834,694,000
24/03/2016	12,900	0.00 ■■	0.00	13,000	13,100	12,800	693,540	8,946,666,000
23/03/2016	12,900	0.40 ▲	3.20	12,700	13,200	12,600	2,694,420	34,758,018,000
22/03/2016	12,500	-0.10 ▼	-0.79	12,600	12,700	12,500	387,130	4,839,125,000
21/03/2016	12,600	0.10 ▲	0.80	12,700	12,800	12,600	910,100	11,467,260,000
18/03/2016	12,500	-0.20 ▼	-1.57	12,800	12,800	12,500	2,066,950	25,836,875,000
17/03/2016	12,700	0.10 ▲	0.79	12,600	12,800	12,600	638,650	8,110,855,000
16/03/2016	12,600	0.10 ▲	0.80	12,400	12,600	12,400	417,720	5,263,272,000
15/03/2016	12,500	0.00 ■■	0.00	12,400	12,600	12,300	440,990	5,512,375,000
14/03/2016	12,500	-0.30 ▼	-2.34	12,900	12,900	12,500	1,138,610	14,232,625,000
11/03/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,600	631,210	8,079,488,000
10/03/2016	12,800	0.20 ▲	1.59	12,600	12,800	12,500	971,190	12,431,232,000
09/03/2016	12,600	-0.20 ▼	-1.56	12,900	12,900	12,600	808,930	10,192,518,000
08/03/2016	12,800	-0.30 ▼	-2.29	13,100	13,100	12,700	888,600	11,374,080,000
07/03/2016	13,100	0.00 ■■	0.00	13,200	13,200	12,800	976,290	12,789,399,000
04/03/2016	13,100	0.10 ▲	0.77	13,100	13,200	12,900	1,024,990	13,427,369,000
03/03/2016	13,000	-0.20 ▼	-1.52	13,300	13,300	12,900	982,700	12,775,100,000
02/03/2016	13,200	0.00 ■■	0.00	13,300	13,400	13,200	1,327,730	17,526,036,000
01/03/2016	13,200	0.10 ▲	0.76	13,100	13,300	13,100	1,655,080	21,847,056,000
29/02/2016	13,100	0.20 ▲	1.55	12,900	13,400	12,900	1,655,300	21,684,430,000
26/02/2016	12,900	0.10 ▲	0.78	12,900	13,000	12,700	649,960	8,384,484,000
25/02/2016	12,800	-0.20 ▼	-1.54	13,000	13,100	12,800	1,669,010	21,363,328,000
24/02/2016	13,000	0.40 ▲	3.17	12,500	13,100	12,500	3,047,210	39,613,730,000
23/02/2016	12,600	0.00 ■■	0.00	12,700	12,800	12,500	1,754,130	22,102,038,000
22/02/2016	12,600	0.10 ▲	0.80	12,500	12,700	12,400	851,170	10,724,742,000
19/02/2016	12,500	0.20 ▲	1.63	12,100	12,700	12,100	1,520,340	19,004,250,000
18/02/2016	12,300	0.40 ▲	3.36	12,000	12,600	11,900	1,825,910	22,458,693,000
17/02/2016	11,900	-0.20 ▼	-1.65	12,100	12,200	11,900	1,120,870	13,338,353,000
16/02/2016	12,100	0.30 ▲	2.54	11,900	12,100	11,900	685,240	8,291,404,000
15/02/2016	11,800	-0.10 ▼	-0.84	11,800	11,900	11,800	611,640	7,217,352,000
05/02/2016	11,900	0.10 ▲	0.85	11,900	12,000	11,800	162,170	1,929,823,000
04/02/2016	11,800	0.10 ▲	0.85	11,800	12,100	11,700	222,710	2,627,978,000
03/02/2016	11,700	0.00 ■■	0.00	11,600	11,800	11,600	280,730	3,284,541,000
02/02/2016	11,700	0.00 ■■	0.00	11,600	11,800	11,600	383,130	4,482,621,000
01/02/2016	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	669,150	7,829,055,000
29/01/2016	11,800	0.30 ▲	2.61	11,600	11,800	11,500	1,086,970	12,826,246,000
28/01/2016	11,500	-0.10 ▼	-0.86	11,600	11,700	11,400	624,110	7,177,265,000
27/01/2016	11,600	0.30 ▲	2.65	11,300	11,800	11,300	1,009,060	11,705,096,000
26/01/2016	11,300	-0.50 ▼	-4.24	11,500	11,600	11,300	976,940	11,039,422,000
25/01/2016	11,800	0.60 ▲	5.36	11,400	11,900	11,300	887,390	10,471,202,000
22/01/2016	11,200	0.00 ■■	0.00	11,200	11,300	10,700	1,370,220	15,346,464,000
21/01/2016	11,200	0.00 ■■	0.00	11,100	11,500	11,100	1,980,660	22,183,392,000
20/01/2016	11,200	0.00 ■■	0.00	11,200	11,500	11,000	1,617,020	18,110,624,000
19/01/2016	11,200	0.40 ▲	3.70	10,700	11,300	10,700	903,330	10,117,296,000
18/01/2016	10,800	-0.10 ▼	-0.92	10,300	10,800	10,300	1,749,190	18,891,252,000
15/01/2016	10,900	-0.80 ▼	-6.84	11,600	11,700	10,900	2,269,530	24,737,877,000
14/01/2016	11,700	-0.50 ▼	-4.10	12,100	12,100	11,400	2,091,970	24,476,049,000
13/01/2016	12,200	-0.30 ▼	-2.40	12,400	12,600	12,100	910,540	11,108,588,000
12/01/2016	12,500	0.50 ▲	4.17	11,900	12,500	11,900	992,640	12,408,000,000
11/01/2016	12,000	0.00 ■■	0.00	12,000	12,100	11,900	799,630	9,595,560,000
08/01/2016	12,000	-0.30 ▼	-2.44	12,200	12,300	11,800	1,159,290	13,911,480,000
07/01/2016	12,300	-0.40 ▼	-3.15	12,600	12,600	12,100	1,261,320	15,514,236,000
06/01/2016	12,700	0.10 ▲	0.79	12,600	12,800	12,600	569,160	7,228,332,000
05/01/2016	12,600	-0.20 ▼	-1.56	12,700	12,700	12,500	1,054,080	13,281,408,000
04/01/2016	12,800	-0.30 ▼	-2.29	13,100	13,200	12,600	560,940	7,180,032,000
31/12/2015	13,100	-0.10 ▼	-0.76	13,300	13,400	13,100	1,709,280	22,391,568,000
30/12/2015	13,200	0.30 ▲	2.33	13,000	13,200	13,000	1,678,650	22,158,180,000
29/12/2015	12,900	0.40 ▲	3.20	12,500	12,900	12,400	1,593,250	20,552,925,000
28/12/2015	12,500	-0.20 ▼	-1.57	12,700	12,800	12,400	1,548,220	19,352,750,000
25/12/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,600	308,390	3,916,553,000
24/12/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,600	198,640	2,522,728,000
23/12/2015	12,700	-0.10 ▼	-0.78	12,700	12,800	12,500	1,247,370	15,841,599,000
22/12/2015	12,800	-0.10 ▼	-0.78	13,000	13,000	12,700	484,070	6,196,096,000
21/12/2015	12,900	0.60 ▲	4.88	12,700	12,900	12,600	525,000	6,772,500,000
18/12/2015	12,300	-0.50 ▼	-3.91	12,800	13,100	12,300	7,155,250	88,009,575,000
17/12/2015	12,800	0.10 ▲	0.79	12,900	13,000	12,800	736,100	9,422,080,000
16/12/2015	12,700	0.00 ■■	0.00	12,700	12,900	12,700	366,250	4,651,375,000
15/12/2015	12,700	0.00 ■■	0.00	12,800	12,800	12,600	259,710	3,298,317,000
14/12/2015	12,700	0.00 ■■	0.00	12,600	12,800	12,600	833,750	10,588,625,000
11/12/2015	12,700	0.10 ▲	0.79	12,600	12,800	12,500	569,920	7,237,984,000
10/12/2015	12,600	-0.30 ▼	-2.33	12,900	12,900	12,600	262,780	3,311,028,000
09/12/2015	12,900	-0.30 ▼	-2.27	13,100	13,200	12,900	809,980	10,448,742,000
08/12/2015	13,200	0.20 ▲	1.54	13,000	13,300	12,900	337,020	4,448,664,000
07/12/2015	13,000	-0.10 ▼	-0.76	13,100	13,100	12,900	586,880	7,629,440,000
04/12/2015	13,100	-0.20 ▼	-1.50	13,200	13,300	13,000	284,560	3,727,736,000
03/12/2015	13,300	0.20 ▲	1.53	13,000	13,300	13,000	595,840	7,924,672,000
02/12/2015	13,100	0.20 ▲	1.55	13,000	13,300	13,000	516,200	6,762,220,000
01/12/2015	12,900	-0.10 ▼	-0.77	12,900	13,300	12,900	490,530	6,327,837,000
30/11/2015	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	434,820	5,652,660,000
27/11/2015	13,100	-0.30 ▼	-2.24	13,400	13,400	13,100	648,330	8,493,123,000
26/11/2015	13,400	-0.10 ▼	-0.74	13,400	13,800	13,300	553,320	7,414,488,000
25/11/2015	13,500	0.10 ▲	0.75	13,400	13,500	13,200	432,830	5,843,205,000
24/11/2015	13,400	-0.10 ▼	-0.74	13,400	13,500	13,200	628,670	8,424,178,000
23/11/2015	13,500	-0.10 ▼	-0.74	13,500	13,600	13,400	482,890	6,519,015,000
20/11/2015	13,600	0.50 ▲	3.82	13,200	13,800	13,100	681,880	9,273,568,000
19/11/2015	13,100	-0.20 ▼	-1.50	13,300	13,500	13,000	1,120,520	14,678,812,000
18/11/2015	13,300	-0.30 ▼	-2.21	13,600	13,700	13,300	1,023,260	13,609,358,000
17/11/2015	13,600	-0.20 ▼	-1.45	13,800	13,900	13,600	708,800	9,639,680,000
16/11/2015	13,800	-0.30 ▼	-2.13	14,000	14,000	13,700	714,840	9,864,792,000
13/11/2015	14,100	0.50 ▲	3.68	13,600	14,200	13,600	1,636,500	23,074,650,000
12/11/2015	13,600	-0.10 ▼	-0.73	13,500	13,600	13,300	1,481,490	20,148,264,000
11/11/2015	13,700	-0.10 ▼	-0.72	13,800	13,900	13,700	416,100	5,700,570,000
10/11/2015	13,800	-0.20 ▼	-1.43	14,000	14,000	13,700	687,710	9,490,398,000
09/11/2015	14,000	0.00 ■■	0.00	14,000	14,200	14,000	635,730	8,900,220,000
06/11/2015	14,000	-0.30 ▼	-2.10	14,300	14,400	14,000	875,020	12,250,280,000
05/11/2015	14,300	0.00 ■■	0.00	14,400	14,400	14,200	594,130	8,496,059,000
04/11/2015	14,300	-0.20 ▼	-1.38	14,600	14,600	14,300	879,800	12,581,140,000
03/11/2015	14,500	0.30 ▲	2.11	14,200	14,500	14,100	1,232,930	17,877,485,000
02/11/2015	14,200	-0.20 ▼	-1.39	14,400	14,500	14,100	1,080,650	15,345,230,000
30/10/2015	14,400	0.20 ▲	1.41	14,300	14,500	14,200	860,970	12,397,968,000
29/10/2015	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	685,810	9,738,502,000
28/10/2015	14,300	0.10 ▲	0.70	14,300	14,500	14,300	963,810	13,782,483,000
27/10/2015	14,200	-0.10 ▼	-0.70	14,300	14,300	14,100	1,035,640	14,706,088,000
26/10/2015	14,300	-0.20 ▼	-1.38	14,600	14,700	14,300	1,083,010	15,487,043,000
23/10/2015	14,500	0.20 ▲	1.40	14,500	14,600	14,300	1,253,120	18,170,240,000
22/10/2015	14,300	0.10 ▲	0.70	14,200	14,500	14,000	1,090,000	15,587,000,000
21/10/2015	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	937,720	13,315,624,000
20/10/2015	14,300	-0.30 ▼	-2.05	14,600	14,700	14,200	3,359,150	48,035,845,000
19/10/2015	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	2,527,530	36,901,938,000
16/10/2015	14,700	0.30 ▲	2.08	14,600	14,900	14,500	3,088,700	45,403,890,000
15/10/2015	14,400	0.10 ▲	0.70	14,400	14,600	14,200	1,232,010	17,740,944,000
14/10/2015	14,300	0.10 ▲	0.70	14,200	14,500	14,200	1,463,830	20,932,769,000
13/10/2015	14,200	-0.30 ▼	-2.07	14,400	14,600	14,200	1,847,780	26,238,476,000
12/10/2015	14,500	0.30 ▲	2.11	14,200	14,700	14,200	2,116,580	30,690,410,000
09/10/2015	14,200	-0.30 ▼	-2.07	14,500	14,600	14,200	2,689,520	38,191,184,000
08/10/2015	14,500	0.80 ▲	5.84	13,900	14,600	13,800	4,034,270	58,496,915,000
07/10/2015	13,700	0.10 ▲	0.74	14,000	14,200	13,700	3,340,070	45,758,959,000
06/10/2015	13,600	0.80 ▲	6.25	13,300	13,600	13,300	6,441,540	87,604,944,000
05/10/2015	12,800	0.50 ▲	4.07	12,500	12,800	12,400	1,231,540	15,763,712,000
02/10/2015	12,300	-0.10 ▼	-0.81	12,400	12,500	12,300	641,250	7,887,375,000
01/10/2015	12,400	-0.20 ▼	-1.59	12,700	12,700	12,400	162,520	2,015,248,000
30/09/2015	12,600	0.00 ■■	0.00	12,600	12,700	12,400	932,940	11,755,044,000
29/09/2015	12,600	0.20 ▲	1.61	12,100	12,600	12,100	973,280	12,263,328,000
28/09/2015	12,400	-0.50 ▼	-3.88	12,900	12,900	12,400	1,134,390	14,066,436,000
25/09/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	622,410	8,029,089,000
24/09/2015	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	667,430	8,676,590,000
23/09/2015	13,200	0.10 ▲	0.76	13,100	13,500	13,000	1,631,590	21,536,988,000
22/09/2015	13,100	0.30 ▲	2.34	12,900	13,300	12,800	3,470,680	45,465,908,000
21/09/2015	12,800	-0.10 ▼	-0.78	12,800	12,900	12,600	668,020	8,550,656,000
18/09/2015	12,900	0.50 ▲	4.03	12,700	12,900	12,500	2,082,530	26,864,637,000
17/09/2015	12,400	-0.30 ▼	-2.36	12,700	12,800	12,400	553,660	6,865,384,000
16/09/2015	12,700	0.00 ■■	0.00	12,600	12,800	12,500	957,070	12,154,789,000
15/09/2015	12,700	0.00 ■■	0.00	12,800	12,800	12,500	347,690	4,415,663,000
14/09/2015	12,700	-0.40 ▼	-3.05	13,000	13,000	12,700	676,130	8,586,851,000
11/09/2015	13,100	0.80 ▲	6.50	12,300	13,100	12,300	4,631,120	60,667,672,000
10/09/2015	12,300	0.00 ■■	0.00	12,200	12,400	12,200	478,610	5,886,903,000
09/09/2015	12,300	-0.10 ▼	-0.81	12,500	12,500	12,200	936,140	11,514,522,000
08/09/2015	12,400	0.10 ▲	0.81	12,200	12,500	12,200	630,920	7,823,408,000
07/09/2015	12,300	-0.20 ▼	-1.60	12,400	12,400	12,200	629,300	7,740,390,000
04/09/2015	12,500	0.20 ▲	1.63	12,500	12,600	12,300	639,430	7,992,875,000
03/09/2015	12,300	-0.10 ▼	-0.81	12,200	12,500	12,200	1,138,360	14,001,828,000
01/09/2015	12,400	0.20 ▲	1.64	12,200	12,700	12,100	1,794,820	22,255,768,000
31/08/2015	12,200	-0.30 ▼	-2.40	12,300	12,400	12,100	1,423,330	17,364,626,000
28/08/2015	12,500	0.00 ■■	0.00	12,600	12,600	12,200	1,527,780	19,097,250,000
27/08/2015	12,500	0.50 ▲	4.17	12,100	12,500	12,100	1,980,960	24,762,000,000
26/08/2015	12,000	0.00 ■■	0.00	11,600	12,200	11,300	3,818,740	45,824,880,000
25/08/2015	12,000	0.00 ■■	0.00	11,200	12,400	11,200	1,598,550	19,182,600,000
24/08/2015	12,000	-0.70 ▼	-5.51	12,500	12,600	11,900	6,473,610	77,683,320,000
21/08/2015	12,700	-0.80 ▼	-5.93	12,800	13,000	12,600	17,475,630	221,940,501,000
20/08/2015	13,500	-1.00 ▼	-6.90	14,200	14,400	13,500	1,612,030	21,762,405,000
19/08/2015	14,500	-0.50 ▼	-3.33	15,000	15,000	14,300	1,658,640	24,050,280,000
18/08/2015	15,000	-0.20 ▼	-1.32	15,200	15,300	14,800	2,154,810	32,322,150,000
17/08/2015	15,200	-0.10 ▼	-0.65	15,300	15,400	15,100	970,830	14,756,616,000
14/08/2015	15,300	0.00 ■■	0.00	15,200	15,400	15,100	956,730	14,637,969,000
13/08/2015	15,300	-0.10 ▼	-0.65	15,500	15,500	15,200	1,768,930	27,064,629,000
12/08/2015	15,400	-0.30 ▼	-1.91	15,500	15,600	15,400	1,198,190	18,452,126,000
11/08/2015	15,700	-0.10 ▼	-0.63	15,800	15,900	15,600	1,135,130	17,821,541,000
10/08/2015	15,800	0.30 ▲	1.94	15,500	15,800	15,400	849,790	13,426,682,000
07/08/2015	15,500	0.10 ▲	0.65	15,500	15,600	15,400	911,820	14,133,210,000
06/08/2015	15,400	-0.10 ▼	-0.65	15,600	15,600	15,300	692,750	10,668,350,000
05/08/2015	15,500	0.20 ▲	1.31	15,500	15,700	15,500	750,590	11,634,145,000
04/08/2015	15,300	0.00 ■■	0.00	15,300	15,500	15,200	882,850	13,507,605,000
03/08/2015	15,300	-0.60 ▼	-3.77	15,700	15,700	15,300	2,106,940	32,236,182,000
31/07/2015	15,900	-0.20 ▼	-1.24	16,000	16,200	15,900	902,500	14,349,750,000
30/07/2015	16,100	0.00 ■■	0.00	15,900	16,100	15,900	669,260	10,775,086,000
29/07/2015	16,100	-0.10 ▼	-0.62	16,100	16,300	16,000	1,608,790	25,901,519,000
28/07/2015	16,200	0.30 ▲	1.89	16,000	16,600	16,000	5,036,650	81,593,730,000
27/07/2015	15,900	0.20 ▲	1.27	15,900	16,000	15,700	1,435,850	22,830,015,000
24/07/2015	15,700	-0.10 ▼	-0.63	15,700	15,900	15,700	869,560	13,652,092,000
23/07/2015	15,800	-0.10 ▼	-0.63	16,000	16,000	15,800	838,370	13,246,246,000
22/07/2015	15,900	0.10 ▲	0.63	15,700	16,100	15,700	1,021,770	16,246,143,000
21/07/2015	15,800	0.10 ▲	0.64	15,600	15,800	15,600	812,670	12,840,186,000
20/07/2015	15,700	-0.10 ▼	-0.63	15,600	15,800	15,500	1,002,810	15,744,117,000
17/07/2015	15,800	0.00 ■■	0.00	15,900	15,900	15,700	1,099,040	17,364,832,000
16/07/2015	15,800	0.20 ▲	1.28	15,600	16,000	15,600	1,716,160	27,115,328,000
15/07/2015	15,600	0.00 ■■	0.00	15,600	15,900	15,600	1,329,500	20,740,200,000
14/07/2015	15,600	-0.30 ▼	-1.89	15,900	16,000	15,500	4,261,440	66,478,464,000
13/07/2015	15,900	-0.20 ▼	-1.24	16,300	16,300	15,800	2,973,170	47,273,403,000
10/07/2015	16,100	-0.40 ▼	-2.42	16,500	16,600	16,000	2,768,110	44,566,571,000
09/07/2015	16,500	0.00 ■■	0.00	16,300	16,700	16,300	2,469,980	40,754,670,000
08/07/2015	16,500	0.10 ▲	0.61	16,500	16,700	16,200	3,592,530	59,276,745,000
07/07/2015	16,400	-0.40 ▼	-2.38	16,700	17,000	16,400	3,064,400	50,256,160,000
06/07/2015	16,800	1.00 ▲	6.33	15,800	16,900	15,800	7,431,880	124,855,584,000
03/07/2015	15,800	-0.10 ▼	-0.63	16,000	16,100	15,700	1,209,470	19,109,626,000
02/07/2015	15,900	0.40 ▲	2.58	15,700	15,900	15,500	1,711,090	27,206,331,000
01/07/2015	15,500	0.00 ■■	0.00	15,700	15,800	15,400	1,257,450	19,490,475,000
30/06/2015	15,500	-0.20 ▼	-1.27	15,700	15,900	15,500	1,003,620	15,556,110,000
29/06/2015	15,700	0.20 ▲	1.29	15,500	15,800	15,400	1,624,480	25,504,336,000
26/06/2015	15,500	-0.20 ▼	-1.27	15,700	15,900	15,500	1,541,520	23,893,560,000
25/06/2015	15,700	-0.20 ▼	-1.26	15,900	16,000	15,700	1,056,300	16,583,910,000
24/06/2015	15,900	-0.10 ▼	-0.62	16,000	16,100	15,900	959,280	15,252,552,000
23/06/2015	16,000	0.10 ▲	0.63	16,000	16,100	15,800	1,410,220	22,563,520,000
22/06/2015	15,900	0.00 ■■	0.00	16,000	16,000	15,700	1,314,310	20,897,529,000
19/06/2015	15,900	0.30 ▲	1.92	15,900	16,000	15,700	4,598,450	73,115,355,000
18/06/2015	15,600	0.10 ▲	0.65	15,600	15,900	15,600	859,790	13,412,724,000
17/06/2015	15,500	-0.10 ▼	-0.64	15,600	15,900	15,500	1,515,710	23,493,505,000
16/06/2015	15,600	-0.40 ▼	-2.50	16,000	16,100	15,600	1,818,410	28,367,196,000
15/06/2015	16,000	-0.20 ▼	-1.23	16,200	16,300	15,900	1,735,970	27,775,520,000
12/06/2015	16,200	-0.20 ▼	-1.22	16,500	16,700	16,200	2,262,250	36,648,450,000
11/06/2015	16,400	0.30 ▲	1.86	16,200	16,600	16,100	4,679,070	76,736,748,000
10/06/2015	16,100	-0.10 ▼	-0.62	16,300	16,300	16,000	2,284,620	36,782,382,000
09/06/2015	16,200	0.30 ▲	1.89	15,900	16,500	15,900	4,984,750	80,752,950,000
08/06/2015	15,900	0.30 ▲	1.92	15,800	16,200	15,800	4,768,180	75,814,062,000
05/06/2015	15,600	0.00 ■■	0.00	15,600	15,900	15,500	1,112,980	17,362,488,000
04/06/2015	15,600	0.20 ▲	1.30	15,400	15,700	15,400	728,970	11,371,932,000
03/06/2015	15,400	0.10 ▲	0.65	15,300	15,600	15,300	1,503,710	23,157,134,000
02/06/2015	15,300	-0.40 ▼	-2.55	15,800	15,800	15,300	1,077,450	16,484,985,000
01/06/2015	15,700	-0.10 ▼	-0.63	15,800	16,000	15,700	651,550	10,229,335,000
29/05/2015	15,800	0.20 ▲	1.28	15,600	16,200	15,600	2,721,980	43,007,284,000
28/05/2015	15,600	0.20 ▲	1.30	15,400	15,800	15,300	1,214,730	18,949,788,000
27/05/2015	15,400	-0.20 ▼	-1.28	15,500	15,700	15,300	968,190	14,910,126,000
26/05/2015	15,600	0.00 ■■	0.00	15,600	15,800	15,400	1,112,490	17,354,844,000
25/05/2015	15,600	-0.10 ▼	-0.64	15,700	15,900	15,400	708,840	11,057,904,000
22/05/2015	15,700	0.10 ▲	0.64	15,400	15,700	15,400	728,120	11,431,484,000
21/05/2015	15,600	0.00 ■■	0.00	15,600	15,700	15,400	778,160	12,139,296,000
20/05/2015	15,600	0.40 ▲	2.63	15,200	15,800	15,100	1,820,900	28,406,040,000
19/05/2015	15,200	0.40 ▲	2.70	14,900	15,200	14,900	622,880	9,467,776,000
18/05/2015	14,800	-0.30 ▼	-1.99	15,200	15,300	14,800	1,054,330	15,604,084,000
15/05/2015	15,100	0.00 ■■	0.00	15,300	15,700	15,100	1,134,620	17,132,762,000
14/05/2015	15,100	0.00 ■■	0.00	15,100	15,200	15,000	441,450	6,665,895,000
13/05/2015	15,100	0.00 ■■	0.00	15,200	15,300	15,000	1,051,340	15,875,234,000
12/05/2015	15,100	-0.20 ▼	-1.31	15,500	15,500	15,100	1,494,100	22,560,910,000
11/05/2015	15,300	-0.30 ▼	-1.92	15,600	15,700	15,300	625,870	9,575,811,000
08/05/2015	15,600	0.10 ▲	0.65	15,600	15,700	15,500	653,880	10,200,528,000
07/05/2015	15,500	0.20 ▲	1.31	15,300	15,600	15,300	716,900	11,111,950,000
06/05/2015	15,300	-0.30 ▼	-1.92	15,700	15,700	15,300	835,260	12,779,478,000
05/05/2015	15,600	0.40 ▲	2.63	15,200	15,600	14,900	1,743,700	27,201,720,000
04/05/2015	15,200	-0.50 ▼	-3.18	15,600	15,900	15,200	3,051,960	46,389,792,000
27/04/2015	15,700	-0.50 ▼	-3.09	16,200	16,200	15,700	1,266,940	19,890,958,000
24/04/2015	16,200	0.10 ▲	0.62	16,100	16,300	16,100	613,870	9,944,694,000
23/04/2015	16,100	-0.10 ▼	-0.62	16,300	16,400	16,000	964,970	15,536,017,000
22/04/2015	16,200	-0.10 ▼	-0.61	16,300	16,400	16,100	1,057,770	17,135,874,000
21/04/2015	16,300	-0.20 ▼	-1.21	16,400	16,500	16,300	866,490	14,123,787,000
20/04/2015	16,500	-0.10 ▼	-0.60	16,500	16,600	16,300	924,240	15,249,960,000
17/04/2015	16,600	-0.10 ▼	-0.60	16,800	16,800	16,500	1,640,530	27,232,798,000
16/04/2015	16,700	0.60 ▲	3.73	16,200	16,700	16,200	3,936,090	65,732,703,000
15/04/2015	16,100	0.10 ▲	0.63	15,900	16,300	15,900	1,100,290	17,714,669,000
14/04/2015	16,000	-0.10 ▼	-0.62	16,200	16,200	16,000	570,440	9,127,040,000
13/04/2015	16,100	-0.10 ▼	-0.62	16,300	16,300	16,100	760,750	12,248,075,000
10/04/2015	16,200	0.00 ■■	0.00	16,200	16,400	16,200	1,175,990	19,051,038,000
09/04/2015	16,200	0.10 ▲	0.62	16,100	16,300	16,000	883,260	14,308,812,000
08/04/2015	16,100	-0.10 ▼	-0.62	16,300	16,300	16,000	947,680	15,257,648,000
07/04/2015	16,200	0.30 ▲	1.89	15,900	16,300	15,900	1,259,990	20,411,838,000
06/04/2015	15,900	0.00 ■■	0.00	15,900	16,100	15,900	1,333,900	21,209,010,000
03/04/2015	15,900	-0.10 ▼	-0.62	16,000	16,100	15,800	600,030	9,540,477,000
02/04/2015	16,000	0.40 ▲	2.56	15,600	16,000	15,400	1,400,550	22,408,800,000
01/04/2015	15,600	-0.40 ▼	-2.50	16,000	16,100	15,600	1,451,010	22,635,756,000
31/03/2015	16,000	0.20 ▲	1.27	15,900	16,200	15,800	1,296,610	20,745,760,000
30/03/2015	15,800	-0.30 ▼	-1.86	16,000	16,200	15,800	2,634,610	41,626,838,000
27/03/2015	16,100	0.00 ■■	0.00	16,200	16,300	15,900	2,687,340	43,266,174,000
26/03/2015	16,100	-0.20 ▼	-1.23	16,100	16,400	16,100	1,704,570	27,443,577,000
25/03/2015	16,300	-0.10 ▼	-0.61	16,500	16,500	16,300	1,222,410	19,925,283,000
24/03/2015	16,400	-0.10 ▼	-0.61	16,300	16,400	16,100	2,624,400	43,040,160,000
23/03/2015	16,500	-0.50 ▼	-2.94	16,900	16,900	16,400	2,164,830	35,719,695,000
20/03/2015	17,000	0.30 ▲	1.80	16,700	17,000	16,600	15,573,610	264,751,370,000
19/03/2015	16,700	-0.10 ▼	-0.60	16,800	17,000	16,700	1,892,490	31,604,583,000
18/03/2015	16,800	-0.20 ▼	-1.18	17,000	17,100	16,800	1,753,510	29,458,968,000
17/03/2015	17,000	-0.20 ▼	-1.16	17,200	17,300	17,000	4,758,000	80,886,000,000
16/03/2015	17,200	0.30 ▲	1.78	17,500	17,500	17,100	10,375,450	178,457,740,000
13/03/2015	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	2,301,260	38,891,294,000
12/03/2015	17,000	0.30 ▲	1.80	16,700	17,100	16,600	3,733,850	63,475,450,000
11/03/2015	16,700	-0.40 ▼	-2.34	17,100	17,100	16,700	2,891,890	48,294,563,000
10/03/2015	17,100	0.20 ▲	1.18	17,000	17,100	16,900	2,652,100	45,350,910,000
09/03/2015	16,900	-0.10 ▼	-0.59	16,900	17,300	16,800	5,573,760	94,196,544,000
06/03/2015	17,000	0.10 ▲	0.59	16,900	17,100	16,800	4,578,560	77,835,520,000
05/03/2015	16,900	-0.20 ▼	-1.17	17,100	17,100	16,900	2,807,510	47,446,919,000
04/03/2015	17,100	0.50 ▲	3.01	16,700	17,300	16,700	7,505,880	128,350,548,000
03/03/2015	16,600	0.40 ▲	2.47	16,300	16,700	16,100	7,143,320	118,579,112,000
02/03/2015	16,200	-0.10 ▼	-0.61	16,400	16,400	16,000	1,325,810	21,478,122,000
27/02/2015	16,300	0.30 ▲	1.88	16,000	16,600	16,000	4,697,880	76,575,444,000
26/02/2015	16,000	0.10 ▲	0.63	16,100	16,100	15,800	525,420	8,406,720,000
25/02/2015	15,900	-0.30 ▼	-1.85	16,200	16,300	15,800	1,529,670	24,321,753,000
24/02/2015	16,200	0.10 ▲	0.62	16,100	16,400	16,100	1,038,740	16,827,588,000
13/02/2015	16,100	0.10 ▲	0.63	16,000	16,200	16,000	1,220,940	19,657,134,000
12/02/2015	16,000	0.10 ▲	0.63	15,900	16,400	15,900	2,357,710	37,723,360,000
11/02/2015	15,900	0.20 ▲	1.27	15,700	16,000	15,700	794,700	12,635,730,000
10/02/2015	15,700	-0.20 ▼	-1.26	16,000	16,000	15,700	975,040	15,308,128,000
09/02/2015	15,900	0.10 ▲	0.63	15,900	16,200	15,900	3,818,490	60,713,991,000
06/02/2015	15,800	0.30 ▲	1.94	15,700	16,000	15,600	1,844,770	29,147,366,000
05/02/2015	15,500	0.20 ▲	1.31	15,400	15,700	15,400	1,213,580	18,810,490,000
04/02/2015	15,300	0.00 ■■	0.00	15,200	15,500	15,100	1,120,420	17,142,426,000
03/02/2015	15,300	0.10 ▲	0.66	15,300	15,600	15,200	1,678,360	25,678,908,000
02/02/2015	15,200	-0.50 ▼	-3.18	15,700	15,700	15,200	1,540,670	23,418,184,000
30/01/2015	15,700	-0.30 ▼	-1.88	16,000	16,000	15,500	2,079,910	32,654,587,000
29/01/2015	16,000	0.10 ▲	0.63	15,900	16,100	15,800	1,486,430	23,782,880,000
28/01/2015	15,900	-0.10 ▼	-0.62	16,000	16,100	15,900	1,965,830	31,256,697,000
27/01/2015	16,000	-0.30 ▼	-1.84	16,300	16,500	15,700	4,379,710	70,075,360,000
26/01/2015	16,300	0.00 ■■	0.00	16,300	16,500	16,200	1,282,750	20,908,825,000
23/01/2015	16,300	0.30 ▲	1.88	16,200	16,400	16,100	2,491,120	40,605,256,000
22/01/2015	16,000	0.20 ▲	1.27	16,000	16,100	15,800	1,024,180	16,386,880,000
21/01/2015	15,800	-0.30 ▼	-1.86	16,100	16,200	15,800	1,233,810	19,494,198,000
20/01/2015	16,100	-0.10 ▼	-0.62	16,100	16,300	16,000	1,585,050	25,519,305,000
19/01/2015	16,200	-0.10 ▼	-0.61	16,300	16,500	16,000	2,249,700	36,445,140,000
16/01/2015	16,300	0.00 ■■	0.00	16,200	16,700	16,200	4,834,950	78,809,685,000
15/01/2015	16,300	0.30 ▲	1.88	16,100	16,500	15,900	2,981,790	48,603,177,000
14/01/2015	16,000	0.10 ▲	0.63	15,900	16,200	15,700	1,854,400	29,670,400,000
13/01/2015	15,900	0.30 ▲	1.92	15,500	16,100	15,500	1,968,200	31,294,380,000
12/01/2015	15,600	-0.20 ▼	-1.27	15,800	16,000	15,600	1,417,930	22,119,708,000
09/01/2015	15,800	0.10 ▲	0.64	15,800	16,100	15,700	2,174,790	34,361,682,000
08/01/2015	15,700	-0.20 ▼	-1.26	15,900	16,000	15,700	1,121,060	17,600,642,000
07/01/2015	15,900	-0.30 ▼	-1.85	16,100	16,400	15,900	1,795,310	28,545,429,000
06/01/2015	16,200	0.60 ▲	3.85	15,500	16,200	15,400	3,422,000	55,436,400,000
05/01/2015	15,600	-0.30 ▼	-1.89	15,900	16,000	15,600	1,958,880	30,558,528,000
31/12/2014	15,900	0.10 ▲	0.63	15,800	16,200	15,700	2,714,430	43,159,437,000
30/12/2014	15,800	0.80 ▲	5.33	14,800	15,800	14,500	1,640,940	25,926,852,000
29/12/2014	15,000	0.40 ▲	2.74	14,500	15,000	14,200	2,947,360	44,210,400,000
26/12/2014	14,600	0.00 ■■	0.00	14,400	14,600	14,000	2,971,130	43,378,498,000
25/12/2014	14,600	-0.20 ▼	-1.35	14,700	14,900	14,500	1,863,730	27,210,458,000
24/12/2014	14,800	-0.30 ▼	-1.99	15,300	15,300	14,800	2,946,410	43,606,868,000
23/12/2014	15,100	-0.40 ▼	-2.58	15,500	15,700	15,100	2,261,830	34,153,633,000
22/12/2014	15,500	0.10 ▲	0.65	15,500	15,700	15,300	1,958,380	30,354,890,000
19/12/2014	15,400	-0.20 ▼	-1.28	15,600	15,900	15,200	2,410,360	37,119,544,000
18/12/2014	15,600	0.30 ▲	1.96	15,500	15,700	15,300	1,337,730	20,868,588,000
17/12/2014	15,300	-0.50 ▼	-3.16	15,800	16,000	14,700	3,914,860	59,897,358,000
16/12/2014	15,800	-0.40 ▼	-2.47	16,100	16,200	15,700	3,087,020	48,774,916,000
15/12/2014	16,200	-0.10 ▼	-0.61	16,200	16,600	16,200	2,100,450	34,027,290,000
12/12/2014	16,300	0.30 ▲	1.88	16,100	16,300	16,000	2,231,890	36,379,807,000
11/12/2014	16,000	-0.10 ▼	-0.62	16,000	16,500	15,700	2,031,190	32,499,040,000
10/12/2014	16,100	0.60 ▲	3.87	15,500	16,200	15,400	3,070,330	49,432,313,000
09/12/2014	15,500	-1.00 ▼	-6.06	16,300	16,500	15,400	4,703,580	72,905,490,000
08/12/2014	16,500	-0.20 ▼	-1.20	16,800	16,800	16,500	1,259,060	20,774,490,000
05/12/2014	16,700	0.00 ■■	0.00	16,800	16,900	16,600	1,868,370	31,201,779,000
04/12/2014	16,700	0.30 ▲	1.83	16,400	17,000	16,400	4,576,780	76,432,226,000
03/12/2014	16,400	-0.20 ▼	-1.20	16,700	16,800	16,200	2,296,280	37,658,992,000
02/12/2014	16,600	0.10 ▲	0.61	16,600	16,800	16,500	1,568,940	26,044,404,000
01/12/2014	16,500	-0.20 ▼	-1.20	16,800	17,000	16,500	1,677,740	27,682,710,000
28/11/2014	16,700	0.00 ■■	0.00	16,700	17,000	16,500	2,824,270	47,165,309,000
27/11/2014	16,700	0.40 ▲	2.45	16,300	16,700	16,100	2,740,640	45,768,688,000
26/11/2014	16,300	-0.40 ▼	-2.40	16,600	16,800	16,200	3,510,460	57,220,498,000
25/11/2014	16,700	0.30 ▲	1.83	16,500	16,900	16,400	2,367,660	39,539,922,000
24/11/2014	16,400	-0.30 ▼	-1.80	16,500	16,700	16,300	3,829,290	62,800,356,000
21/11/2014	16,700	-0.60 ▼	-3.47	17,300	17,300	16,700	4,886,140	81,598,538,000
20/11/2014	17,300	0.30 ▲	1.76	17,100	17,300	16,900	5,238,030	90,617,919,000
19/11/2014	17,000	0.30 ▲	1.80	16,700	17,000	16,600	4,360,180	74,123,060,000
18/11/2014	16,700	-0.40 ▼	-2.34	17,000	17,200	16,700	5,329,180	88,997,306,000
17/11/2014	17,100	-0.10 ▼	-0.58	17,400	17,500	17,100	3,135,860	53,623,206,000
14/11/2014	17,200	-0.40 ▼	-2.27	17,400	17,600	17,100	6,796,930	116,907,196,000
13/11/2014	17,600	-0.40 ▼	-2.22	18,100	18,200	17,600	4,689,500	82,535,200,000
12/11/2014	18,000	0.30 ▲	1.69	17,800	18,200	17,700	4,543,300	81,779,400,000
11/11/2014	17,700	0.10 ▲	0.57	17,600	18,200	17,600	7,704,900	136,376,730,000
10/11/2014	17,600	-0.20 ▼	-1.12	18,200	18,200	17,600	5,378,660	94,664,416,000
07/11/2014	17,800	1.10 ▲	6.59	16,600	17,800	16,500	8,018,980	142,737,844,000
06/11/2014	16,700	-0.10 ▼	-0.60	17,000	17,100	16,500	3,800,670	63,471,189,000
05/11/2014	16,800	0.00 ■■	0.00	16,900	17,000	16,300	7,480,660	125,675,088,000
04/11/2014	16,800	-0.10 ▼	-0.59	16,900	17,300	16,800	6,754,670	113,478,456,000
03/11/2014	16,900	0.00 ■■	0.00	17,100	17,400	16,900	4,611,790	77,939,251,000
31/10/2014	16,900	0.80 ▲	4.97	16,100	16,900	16,000	7,956,060	134,457,414,000
30/10/2014	16,100	-0.20 ▼	-1.23	16,100	16,500	16,000	4,197,280	67,576,208,000
29/10/2014	16,300	0.60 ▲	3.82	15,900	16,400	15,700	4,964,440	80,920,372,000
28/10/2014	15,700	0.50 ▲	3.29	15,100	15,700	15,100	3,440,160	54,010,512,000
27/10/2014	15,200	-0.50 ▼	-3.18	15,400	15,700	15,200	4,709,130	71,578,776,000
24/10/2014	15,700	-0.10 ▼	-0.63	15,600	15,900	15,300	4,928,710	77,380,747,000
23/10/2014	15,800	-0.70 ▼	-4.24	16,200	16,500	15,800	4,839,740	76,467,892,000
22/10/2014	16,500	0.60 ▲	3.77	16,100	16,500	16,000	4,419,120	72,915,480,000
21/10/2014	15,900	0.50 ▲	3.25	15,300	16,100	15,200	4,018,930	63,900,987,000
20/10/2014	15,400	-0.30 ▼	-1.91	15,900	15,900	15,400	2,444,770	37,649,458,000
17/10/2014	15,700	0.70 ▲	4.67	15,100	15,800	14,800	5,441,500	85,431,550,000
16/10/2014	15,000	-1.00 ▼	-6.25	16,000	16,000	15,000	6,795,970	101,939,550,000
15/10/2014	16,000	-0.20 ▼	-1.23	16,100	16,300	15,400	6,832,370	109,317,920,000
14/10/2014	16,200	-0.60 ▼	-3.57	16,800	16,900	16,200	3,860,740	62,543,988,000
13/10/2014	16,800	0.40 ▲	2.44	16,400	16,900	16,200	3,925,190	65,943,192,000
10/10/2014	16,400	0.10 ▲	0.61	16,300	17,000	16,000	6,834,850	112,091,540,000
09/10/2014	16,300	-0.60 ▼	-3.55	17,000	17,100	16,300	5,405,070	88,102,641,000
08/10/2014	16,900	-0.60 ▼	-3.43	17,500	17,500	16,700	6,867,530	116,061,257,000
07/10/2014	17,500	0.90 ▲	5.42	16,700	17,700	16,600	7,285,240	127,491,700,000
06/10/2014	16,600	0.10 ▲	0.61	16,500	16,900	16,400	5,610,830	93,139,778,000
03/10/2014	16,500	-0.10 ▼	-0.60	16,500	17,000	16,400	5,991,060	98,852,490,000
02/10/2014	16,600	0.60 ▲	3.75	16,300	17,100	16,100	7,588,200	125,964,120,000
01/10/2014	16,000	1.00 ▲	6.67	15,100	16,000	15,100	10,717,590	171,481,440,000
30/09/2014	15,000	-0.10 ▼	-0.66	15,000	15,200	14,800	3,908,540	58,628,100,000
29/09/2014	15,100	0.40 ▲	2.72	14,800	15,300	14,700	7,114,980	107,436,198,000
26/09/2014	14,700	0.20 ▲	1.38	14,900	15,500	14,700	9,865,530	145,023,291,000
25/09/2014	14,500	0.10 ▲	0.69	14,400	14,500	13,900	3,498,970	50,735,065,000
24/09/2014	14,400	0.00 ■■	0.00	14,500	14,700	14,200	3,380,270	48,675,888,000
23/09/2014	14,400	0.90 ▲	6.67	13,500	14,400	13,500	6,575,370	94,685,328,000
22/09/2014	13,500	0.00 ■■	0.00	13,600	13,900	13,500	2,975,620	40,170,870,000
19/09/2014	13,500	-0.10 ▼	-0.74	13,600	14,000	13,500	3,826,640	51,659,640,000
18/09/2014	13,600	-0.70 ▼	-4.90	14,300	14,400	13,600	2,744,530	37,325,608,000
17/09/2014	14,300	-0.30 ▼	-2.05	14,700	14,700	14,200	4,016,340	57,433,662,000
16/09/2014	14,600	0.20 ▲	1.39	14,100	14,700	13,700	4,680,870	68,340,702,000
15/09/2014	14,400	-0.60 ▼	-4.00	14,900	15,000	14,300	3,269,540	47,081,376,000
12/09/2014	15,000	0.40 ▲	2.74	14,700	15,300	14,700	3,726,830	55,902,450,000
11/09/2014	14,600	0.90 ▲	6.57	14,000	14,600	13,800	4,631,270	67,616,542,000
10/09/2014	13,700	-0.50 ▼	-3.52	13,800	14,000	13,300	4,917,490	67,369,613,000
09/09/2014	14,200	-1.00 ▼	-6.58	15,000	15,100	14,200	4,920,130	69,865,846,000
08/09/2014	15,200	-0.20 ▼	-1.30	15,200	15,700	15,200	2,168,150	32,955,880,000
05/09/2014	15,400	0.30 ▲	1.99	15,100	15,400	15,000	3,747,850	57,716,890,000
04/09/2014	15,100	0.60 ▲	4.14	14,300	15,100	14,200	2,874,650	43,407,215,000
03/09/2014	14,500	0.20 ▲	1.40	14,500	15,300	14,400	2,774,360	40,228,220,000
29/08/2014	14,300	0.90 ▲	6.72	13,400	14,300	13,400	3,445,960	49,277,228,000
28/08/2014	13,400	-0.20 ▼	-1.47	13,300	13,900	13,300	2,462,690	33,000,046,000
27/08/2014	13,600	0.40 ▲	3.03	13,400	13,700	12,900	3,800,800	51,690,880,000
26/08/2014	13,200	0.80 ▲	6.45	12,800	13,200	12,700	5,777,000	76,256,400,000
25/08/2014	12,400	0.80 ▲	6.90	12,100	12,400	12,000	2,559,640	31,739,536,000
22/08/2014	11,600	0.70 ▲	6.42	11,000	11,600	11,000	2,815,600	32,660,960,000
21/08/2014	10,900	-0.10 ▼	-0.91	11,000	11,200	10,900	1,082,460	11,798,814,000
20/08/2014	11,000	0.30 ▲	2.80	10,800	11,100	10,800	1,036,460	11,401,060,000
19/08/2014	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	1,440,650	15,414,955,000
18/08/2014	11,000	-0.10 ▼	-0.90	11,200	11,200	10,900	1,464,600	16,110,600,000
15/08/2014	11,100	0.00 ■■	0.00	11,200	11,400	11,100	1,735,380	19,262,718,000
14/08/2014	11,100	-0.10 ▼	-0.89	11,200	11,300	11,000	1,072,120	11,900,532,000
13/08/2014	11,200	0.30 ▲	2.75	10,900	11,200	10,900	1,176,100	13,172,320,000
12/08/2014	10,900	-0.10 ▼	-0.91	10,800	11,100	10,800	647,530	7,058,077,000
11/08/2014	11,000	-0.20 ▼	-1.79	11,100	11,200	10,800	812,030	8,932,330,000
08/08/2014	11,200	0.20 ▲	1.82	11,000	11,300	11,000	2,189,250	24,519,600,000
07/08/2014	11,000	0.20 ▲	1.85	10,700	11,000	10,700	883,100	9,714,100,000
06/08/2014	10,800	0.00 ■■	0.00	10,900	11,100	10,800	1,428,740	15,430,392,000
05/08/2014	10,800	0.50 ▲	4.85	10,300	10,900	10,300	1,818,930	19,644,444,000
04/08/2014	10,300	0.00 ■■	0.00	10,200	10,400	10,100	452,820	4,664,046,000
01/08/2014	10,300	-0.20 ▼	-1.90	10,400	10,500	10,300	419,680	4,322,704,000
31/07/2014	10,500	0.30 ▲	2.94	10,200	10,500	10,200	789,390	8,288,595,000
30/07/2014	10,200	0.10 ▲	0.99	10,300	10,500	10,200	1,261,290	12,865,158,000
29/07/2014	10,100	0.00 ■■	0.00	10,200	10,300	10,100	755,670	7,632,267,000
28/07/2014	10,100	-0.40 ▼	-3.81	10,500	10,600	9,900	1,520,590	15,357,959,000
25/07/2014	10,500	-0.50 ▼	-4.55	11,100	11,100	10,500	712,380	7,479,990,000
24/07/2014	11,000	0.00 ■■	0.00	11,100	11,200	10,900	451,000	4,961,000,000
23/07/2014	11,000	-0.20 ▼	-1.79	11,300	11,300	11,000	547,160	6,018,760,000
22/07/2014	11,200	0.10 ▲	0.90	11,100	11,300	11,000	660,370	7,396,144,000
21/07/2014	11,100	-0.20 ▼	-1.77	11,300	11,400	11,100	742,480	8,241,528,000
18/07/2014	11,300	-0.10 ▼	-0.88	11,300	11,300	11,100	2,257,900	25,514,270,000
17/07/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,200	1,077,400	12,282,360,000
16/07/2014	11,400	0.00 ■■	0.00	11,600	11,700	11,400	1,928,530	21,985,242,000
15/07/2014	11,400	0.10 ▲	0.88	11,300	11,500	11,300	1,436,180	16,372,452,000
14/07/2014	11,300	0.00 ■■	0.00	11,300	11,300	11,100	730,760	8,257,588,000
11/07/2014	11,300	-0.20 ▼	-1.74	11,400	11,500	11,200	986,670	11,149,371,000
10/07/2014	11,500	-0.30 ▼	-2.54	11,700	11,800	11,400	1,300,160	14,951,840,000
09/07/2014	11,800	0.20 ▲	1.72	11,600	11,900	11,600	2,265,270	26,730,186,000
08/07/2014	11,600	0.00 ■■	0.00	11,500	11,600	11,300	1,004,320	11,650,112,000
07/07/2014	11,600	-0.10 ▼	-0.85	11,700	11,700	11,500	1,612,210	18,701,636,000
04/07/2014	11,700	0.00 ■■	0.00	11,600	11,800	11,500	1,945,100	22,757,670,000
03/07/2014	11,700	0.20 ▲	1.74	11,500	11,800	11,500	1,691,070	19,785,519,000
02/07/2014	11,500	0.50 ▲	4.55	11,000	11,600	11,000	3,047,090	35,041,535,000
01/07/2014	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	818,210	9,000,310,000
30/06/2014	11,200	-0.20 ▼	-1.75	11,200	11,300	11,200	426,250	4,774,000,000
27/06/2014	11,400	0.10 ▲	0.88	11,300	11,400	11,200	1,014,880	11,569,632,000
26/06/2014	11,300	0.20 ▲	1.80	11,100	11,400	11,100	2,034,050	22,984,765,000
25/06/2014	11,100	0.20 ▲	1.83	10,900	11,300	10,900	725,540	8,053,494,000
24/06/2014	10,900	0.00 ■■	0.00	10,800	11,000	10,800	632,650	6,895,885,000
23/06/2014	10,900	-0.40 ▼	-3.54	11,100	11,100	10,800	537,490	5,858,641,000
20/06/2014	11,300	0.70 ▲	6.60	10,700	11,300	10,600	4,060,580	45,884,554,000
19/06/2014	10,600	-0.40 ▼	-3.64	10,600	10,700	10,300	955,510	10,128,406,000
18/06/2014	11,000	0.10 ▲	0.92	10,900	11,100	10,900	1,048,090	11,528,990,000
17/06/2014	10,900	0.20 ▲	1.87	10,700	11,000	10,600	1,003,080	10,933,572,000
16/06/2014	10,700	0.00 ■■	0.00	10,700	10,800	10,500	653,860	6,996,302,000
13/06/2014	10,700	0.00 ■■	0.00	10,800	10,800	10,600	706,920	7,564,044,000
12/06/2014	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	748,880	8,013,016,000
11/06/2014	10,800	0.20 ▲	1.89	10,600	10,900	10,500	519,640	5,612,112,000
10/06/2014	10,600	-0.30 ▼	-2.75	10,800	11,000	10,600	581,650	6,165,490,000
09/06/2014	10,900	0.60 ▲	5.83	10,400	11,000	10,200	2,275,380	24,801,642,000
06/06/2014	10,300	0.30 ▲	3.00	10,000	10,300	10,000	715,560	7,370,268,000
05/06/2014	10,000	0.20 ▲	2.04	9,800	10,100	9,600	373,080	3,730,800,000
04/06/2014	9,800	-0.20 ▼	-2.00	9,800	9,900	9,700	425,070	4,165,686,000
03/06/2014	10,000	0.20 ▲	2.04	9,800	10,000	9,700	331,470	3,314,700,000
02/06/2014	9,800	-0.30 ▼	-2.97	10,100	10,100	9,500	376,020	3,684,996,000
30/05/2014	10,100	-0.10 ▼	-0.98	10,200	10,300	10,000	424,970	4,292,197,000
29/05/2014	10,200	-0.60 ▼	-5.56	10,800	10,800	10,200	887,730	9,054,846,000
28/05/2014	10,800	0.30 ▲	2.86	10,700	10,900	10,500	673,260	7,271,208,000
27/05/2014	10,500	0.40 ▲	3.96	10,100	10,600	10,000	863,670	9,068,535,000
26/05/2014	10,100	0.40 ▲	4.12	9,600	10,100	9,600	189,010	1,909,001,000
23/05/2014	9,700	-0.40 ▼	-3.96	10,100	10,100	9,700	446,900	4,334,930,000
22/05/2014	10,100	-0.20 ▼	-1.94	10,200	10,300	9,900	959,510	9,691,051,000
21/05/2014	10,300	0.20 ▲	1.98	10,000	10,500	9,800	700,070	7,210,721,000
20/05/2014	10,100	0.10 ▲	1.00	10,000	10,200	9,700	312,490	3,156,149,000
19/05/2014	10,000	0.50 ▲	5.26	9,600	10,100	9,200	522,590	5,225,900,000
16/05/2014	9,500	0.60 ▲	6.74	9,000	9,500	9,000	902,000	8,569,000,000
15/05/2014	8,900	0.10 ▲	1.14	9,200	9,400	8,800	1,997,780	17,780,242,000
14/05/2014	8,800	0.50 ▲	6.02	8,100	8,800	8,100	420,040	3,696,352,000
13/05/2014	8,300	-0.10 ▼	-1.19	8,400	8,500	8,000	1,286,260	10,675,958,000
12/05/2014	8,400	-0.60 ▼	-6.67	8,900	8,900	8,400	1,182,080	9,929,472,000
09/05/2014	9,000	-0.30 ▼	-3.23	8,900	9,400	8,800	2,036,220	18,325,980,000
08/05/2014	9,300	-0.70 ▼	-7.00	9,500	9,500	9,300	763,020	7,096,086,000
07/05/2014	10,000	0.00 ■■	0.00	10,000	10,200	9,700	241,340	2,413,400,000
06/05/2014	10,000	-0.50 ▼	-4.76	10,200	10,200	9,800	1,040,060	10,400,600,000
05/05/2014	10,500	-0.70 ▼	-6.25	11,100	11,200	10,500	448,120	4,705,260,000
29/04/2014	11,200	0.10 ▲	0.90	11,300	11,300	11,100	142,280	1,593,536,000
28/04/2014	11,100	-0.30 ▼	-2.63	11,400	11,400	11,100	138,510	1,537,461,000
25/04/2014	11,400	0.10 ▲	0.88	11,400	11,500	11,200	485,280	5,532,192,000
24/04/2014	11,300	0.20 ▲	1.80	11,000	11,300	10,900	291,170	3,290,221,000
23/04/2014	11,100	-0.40 ▼	-3.48	11,400	11,500	11,100	438,830	4,871,013,000
22/04/2014	11,500	0.60 ▲	5.50	11,000	11,500	10,700	427,340	4,914,410,000
21/04/2014	10,900	-0.20 ▼	-1.80	11,000	11,200	10,800	1,258,900	13,722,010,000
18/04/2014	11,100	-0.80 ▼	-6.72	11,700	11,700	11,100	1,003,040	11,133,744,000
17/04/2014	11,900	0.10 ▲	0.85	12,000	12,200	11,900	936,270	11,141,613,000
16/04/2014	11,800	-0.50 ▼	-4.07	12,300	12,400	11,500	2,518,220	29,714,996,000
15/04/2014	12,300	-0.30 ▼	-2.38	12,600	12,800	12,300	1,042,560	12,823,488,000
14/04/2014	12,600	-0.40 ▼	-3.08	13,000	13,000	12,600	664,290	8,370,054,000
11/04/2014	13,000	-0.10 ▼	-0.76	12,900	13,100	12,900	1,010,130	13,131,690,000
10/04/2014	13,100	0.20 ▲	1.55	12,900	13,200	12,900	1,529,910	20,041,821,000
08/04/2014	12,900	0.10 ▲	0.78	12,800	13,000	12,700	663,670	8,561,343,000
07/04/2014	12,800	0.10 ▲	0.79	12,600	13,000	12,600	830,070	10,624,896,000
04/04/2014	12,700	-0.10 ▼	-0.78	12,800	12,900	12,500	1,092,010	13,868,527,000
03/04/2014	12,800	0.60 ▲	4.92	12,300	12,900	12,300	1,081,700	13,845,760,000
02/04/2014	12,200	-0.20 ▼	-1.61	12,400	12,600	11,800	918,800	11,209,360,000
01/04/2014	12,400	-0.60 ▼	-4.62	13,000	13,000	12,300	1,685,300	20,897,720,000
31/03/2014	13,000	-0.30 ▼	-2.26	13,500	13,600	13,000	1,272,850	16,547,050,000
28/03/2014	13,300	0.00 ■■	0.00	13,300	13,700	13,300	788,570	10,487,981,000
27/03/2014	13,300	-0.10 ▼	-0.75	13,400	13,600	13,100	1,832,580	24,373,314,000
26/03/2014	13,400	-0.20 ▼	-1.47	13,600	14,000	13,300	3,162,830	42,381,922,000
25/03/2014	13,600	-0.60 ▼	-4.23	14,200	14,600	13,600	2,144,070	29,159,352,000
24/03/2014	14,200	0.60 ▲	4.41	13,700	14,400	13,600	2,112,050	29,991,110,000
21/03/2014	13,600	-0.20 ▼	-1.45	13,700	13,800	13,500	1,792,730	24,381,128,000
20/03/2014	13,800	0.10 ▲	0.73	13,800	14,000	13,600	2,850,430	39,335,934,000
19/03/2014	13,700	0.80 ▲	6.20	12,900	13,700	12,900	2,639,610	36,162,657,000
18/03/2014	12,900	0.10 ▲	0.78	12,900	13,300	12,800	2,641,480	34,075,092,000
17/03/2014	12,800	0.00 ■■	0.00	12,800	13,100	12,800	2,200,030	28,160,384,000
14/03/2014	12,800	0.20 ▲	1.59	12,600	13,000	12,500	1,361,700	17,429,760,000
13/03/2014	12,600	0.00 ■■	0.00	12,700	12,900	12,400	1,185,580	14,938,308,000
12/03/2014	12,600	-0.30 ▼	-2.33	13,000	13,200	12,300	1,876,500	23,643,900,000
11/03/2014	12,900	0.00 ■■	0.00	13,000	13,200	12,800	2,094,110	27,014,019,000
10/03/2014	12,900	-0.20 ▼	-1.53	13,000	13,100	12,700	1,220,560	15,745,224,000
07/03/2014	13,100	0.10 ▲	0.77	13,000	13,200	13,000	1,226,520	16,067,412,000
06/03/2014	13,000	0.20 ▲	1.56	12,900	13,100	12,800	1,347,820	17,521,660,000
05/03/2014	12,800	0.80 ▲	6.67	12,300	12,800	12,200	1,315,610	16,839,808,000
04/03/2014	12,000	-0.20 ▼	-1.64	12,000	12,200	11,500	1,395,040	16,740,480,000
03/03/2014	12,200	-0.70 ▼	-5.43	12,700	12,900	12,000	947,620	11,560,964,000
28/02/2014	12,900	0.40 ▲	3.20	12,800	13,200	12,500	1,487,860	19,193,394,000
27/02/2014	12,500	-0.60 ▼	-4.58	13,000	13,900	12,500	2,242,470	28,030,875,000
26/02/2014	13,100	-0.20 ▼	-1.50	13,300	13,300	12,900	1,625,270	21,291,037,000
25/02/2014	13,300	-0.10 ▼	-0.75	13,300	13,400	13,000	2,243,930	29,844,269,000
24/02/2014	13,400	0.20 ▲	1.52	13,200	13,400	12,900	1,426,770	19,118,718,000
21/02/2014	13,200	-0.20 ▼	-1.49	13,400	13,600	12,900	1,582,910	20,894,412,000
20/02/2014	13,400	-0.10 ▼	-0.74	13,600	14,100	12,900	4,648,810	62,294,054,000
19/02/2014	13,500	0.80 ▲	6.30	13,400	13,500	13,300	2,272,520	30,679,020,000
18/02/2014	12,700	0.80 ▲	6.72	11,900	12,700	11,900	1,923,460	24,427,942,000
17/02/2014	11,900	0.30 ▲	2.59	12,000	12,300	11,900	2,811,400	33,455,660,000
14/02/2014	11,600	0.20 ▲	1.75	11,500	11,700	11,300	1,222,230	14,177,868,000
13/02/2014	11,400	0.30 ▲	2.70	11,200	11,400	11,000	1,428,190	16,281,366,000
12/02/2014	11,100	0.10 ▲	0.91	11,000	11,200	11,000	968,060	10,745,466,000
11/02/2014	11,000	0.00 ■■	0.00	11,100	11,500	10,800	2,036,210	22,398,310,000
10/02/2014	11,000	0.20 ▲	1.85	10,800	11,200	10,700	1,300,930	14,310,230,000
07/02/2014	10,800	0.00 ■■	0.00	10,900	11,200	10,600	1,175,570	12,696,156,000
06/02/2014	10,800	0.10 ▲	0.93	10,700	11,100	10,700	857,310	9,258,948,000
27/01/2014	10,700	0.10 ▲	0.94	10,600	10,700	10,400	773,760	8,279,232,000
24/01/2014	10,600	0.00 ■■	0.00	10,700	10,800	10,600	518,670	5,497,902,000
23/01/2014	10,600	0.30 ▲	2.91	10,400	10,800	10,400	606,530	6,429,218,000
22/01/2014	10,300	-0.40 ▼	-3.74	10,700	10,900	10,300	1,369,560	14,106,468,000
21/01/2014	10,700	0.60 ▲	5.94	10,200	10,700	10,200	962,680	10,300,676,000
20/01/2014	10,100	-0.30 ▼	-2.88	10,400	10,400	10,100	674,440	6,811,844,000
17/01/2014	10,400	-0.40 ▼	-3.70	10,800	10,900	10,400	1,425,770	14,828,008,000
16/01/2014	10,800	0.00 ■■	0.00	11,500	11,500	10,700	4,451,810	48,079,548,000
15/01/2014	10,800	0.70 ▲	6.93	10,800	10,800	10,800	400,910	4,329,828,000
14/01/2014	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	463,890	4,685,289,000
13/01/2014	10,200	0.00 ■■	0.00	10,200	10,400	10,200	555,890	5,670,078,000
10/01/2014	10,200	0.00 ■■	0.00	10,200	10,600	10,200	1,443,210	14,720,742,000
09/01/2014	10,200	0.10 ▲	0.99	10,100	10,200	10,000	536,950	5,476,890,000
08/01/2014	10,100	0.00 ■■	0.00	9,900	10,200	9,900	470,480	4,751,848,000
07/01/2014	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	709,830	7,169,283,000
06/01/2014	10,200	0.30 ▲	3.03	9,900	10,300	9,900	876,170	8,936,934,000
03/01/2014	9,900	0.10 ▲	1.02	9,800	9,900	9,700	275,230	2,724,777,000
02/01/2014	9,800	0.00 ■■	0.00	9,800	10,100	9,700	663,580	6,503,084,000
31/12/2013	9,800	0.30 ▲	3.16	9,600	9,900	9,500	604,530	5,924,394,000
30/12/2013	9,500	-0.50 ▼	-5.00	10,100	10,100	9,500	1,202,940	11,427,930,000
27/12/2013	10,000	-0.30 ▼	-2.91	10,300	10,400	10,000	1,048,780	10,487,800,000
26/12/2013	10,300	0.00 ■■	0.00	10,300	10,400	10,100	794,430	8,182,629,000
25/12/2013	10,300	-0.10 ▼	-0.96	10,400	10,500	10,200	1,034,090	10,651,127,000
24/12/2013	10,400	-0.20 ▼	-1.89	10,700	10,700	10,300	828,350	8,614,840,000
23/12/2013	10,600	0.50 ▲	4.95	10,600	10,800	10,500	1,464,340	15,522,004,000
20/12/2013	10,100	0.00 ■■	0.00	10,200	10,800	10,100	3,668,880	37,055,688,000
19/12/2013	10,100	0.40 ▲	4.12	9,800	10,300	9,800	1,843,880	18,623,188,000
18/12/2013	9,700	-0.10 ▼	-1.02	9,700	9,900	9,700	360,170	3,493,649,000
17/12/2013	9,800	0.20 ▲	2.08	9,700	9,800	9,600	321,210	3,147,858,000
16/12/2013	9,600	0.00 ■■	0.00	9,600	9,800	9,600	574,250	5,512,800,000
13/12/2013	9,600	0.10 ▲	1.05	9,500	9,700	9,500	346,110	3,322,656,000
12/12/2013	9,500	0.00 ■■	0.00	9,500	9,600	9,400	572,210	5,435,995,000
11/12/2013	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	802,840	7,626,980,000
10/12/2013	9,800	0.00 ■■	0.00	9,700	9,900	9,600	747,510	7,325,598,000
09/12/2013	9,800	-0.20 ▼	-2.00	10,000	10,100	9,700	995,990	9,760,702,000
06/12/2013	10,000	-0.20 ▼	-1.96	10,200	10,300	9,900	907,810	9,078,100,000
05/12/2013	10,200	0.50 ▲	5.15	9,700	10,200	9,700	2,048,610	20,895,822,000
04/12/2013	9,700	0.00 ■■	0.00	9,800	9,800	9,600	742,730	7,204,481,000
03/12/2013	9,700	0.10 ▲	1.04	9,600	9,900	9,600	599,670	5,816,799,000
02/12/2013	9,600	0.10 ▲	1.05	9,600	9,700	9,500	347,710	3,338,016,000
29/11/2013	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	734,790	6,980,505,000
28/11/2013	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	506,820	4,865,472,000
27/11/2013	9,700	0.00 ■■	0.00	9,800	10,000	9,600	933,890	9,058,733,000
26/11/2013	9,700	0.20 ▲	2.11	9,500	9,900	9,400	1,074,700	10,424,590,000
25/11/2013	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	534,030	5,073,285,000
22/11/2013	9,600	0.10 ▲	1.05	9,600	9,800	9,500	660,640	6,342,144,000
21/11/2013	9,500	-0.50 ▼	-5.00	10,000	10,300	9,500	1,618,270	15,373,565,000
20/11/2013	10,000	0.10 ▲	1.01	9,800	10,000	9,700	854,800	8,548,000,000
19/11/2013	9,900	0.20 ▲	2.06	9,700	10,000	9,600	900,710	8,917,029,000
18/11/2013	9,700	0.00 ■■	0.00	9,800	9,900	9,700	844,600	8,192,620,000
15/11/2013	9,700	0.00 ■■	0.00	9,600	9,800	9,400	878,240	8,518,928,000
14/11/2013	9,700	0.10 ▲	1.04	9,600	9,800	9,600	487,160	4,725,452,000
13/11/2013	9,600	-0.10 ▼	-1.03	9,700	9,900	9,500	809,910	7,775,136,000
12/11/2013	9,700	-0.60 ▼	-5.83	10,300	10,300	9,700	2,186,550	21,209,535,000
11/11/2013	10,300	0.30 ▲	3.00	10,000	10,300	10,000	709,300	7,305,790,000
08/11/2013	10,000	0.00 ■■	0.00	10,000	10,300	9,900	762,010	7,620,100,000
07/11/2013	10,000	0.30 ▲	3.09	9,800	10,300	9,800	1,792,550	17,925,500,000
06/11/2013	9,700	-0.10 ▼	-1.02	9,800	9,900	9,600	1,005,110	9,749,567,000
05/11/2013	9,800	0.10 ▲	1.03	9,800	9,900	9,700	596,920	5,849,816,000
04/11/2013	9,700	0.10 ▲	1.04	9,600	10,000	9,600	1,156,350	11,216,595,000
01/11/2013	9,600	0.20 ▲	2.13	9,400	9,600	9,400	446,980	4,291,008,000
31/10/2013	9,400	0.10 ▲	1.08	9,500	9,500	9,300	364,110	3,422,634,000
30/10/2013	9,300	-0.20 ▼	-2.11	9,400	9,600	9,300	345,190	3,210,267,000
29/10/2013	9,500	0.30 ▲	3.26	9,200	9,500	9,200	521,460	4,953,870,000
28/10/2013	9,200	-0.30 ▼	-3.16	9,200	9,600	9,200	653,840	6,015,328,000
25/10/2013	9,500	0.10 ▲	1.06	9,300	9,500	9,100	898,250	8,533,375,000
24/10/2013	9,400	-0.30 ▼	-3.09	9,500	9,700	9,400	1,077,060	10,124,364,000
23/10/2013	9,700	0.20 ▲	2.11	9,600	9,900	9,500	1,104,890	10,717,433,000
22/10/2013	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	713,380	6,777,110,000
21/10/2013	9,600	-0.20 ▼	-2.04	9,700	10,100	9,600	1,644,860	15,790,656,000
18/10/2013	9,800	0.50 ▲	5.38	9,300	9,800	9,200	1,219,860	11,954,628,000
17/10/2013	9,300	0.30 ▲	3.33	9,100	9,500	9,100	1,515,280	14,092,104,000
16/10/2013	9,000	0.20 ▲	2.27	8,900	9,200	8,800	2,263,770	20,373,930,000
15/10/2013	8,800	0.50 ▲	6.02	8,500	8,800	8,500	1,046,040	9,205,152,000
14/10/2013	8,300	0.00 ■■	0.00	8,300	8,500	8,200	698,570	5,798,131,000
11/10/2013	8,300	-0.10 ▼	-1.19	8,600	8,600	8,300	816,540	6,777,282,000
10/10/2013	8,400	-0.50 ▼	-5.62	8,800	8,900	8,400	1,124,690	9,447,396,000
09/10/2013	8,900	0.00 ■■	0.00	8,700	9,100	8,700	632,620	5,630,318,000
08/10/2013	8,900	0.20 ▲	2.30	8,700	9,000	8,500	1,173,320	10,442,548,000
07/10/2013	8,700	-0.10 ▼	-1.14	8,800	9,000	8,700	1,032,540	8,983,098,000
04/10/2013	8,800	-0.20 ▼	-2.22	8,800	9,000	8,700	1,142,810	10,056,728,000
03/10/2013	9,000	0.20 ▲	2.27	9,000	9,000	8,700	1,902,180	17,119,620,000
02/10/2013	8,800	0.50 ▲	6.02	8,300	8,800	8,300	2,064,730	18,169,624,000
01/10/2013	8,300	-0.20 ▼	-2.35	8,500	8,700	8,300	1,487,040	12,342,432,000
30/09/2013	8,500	0.30 ▲	3.66	8,200	8,500	8,100	2,136,320	18,158,720,000
27/09/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	886,100	7,266,020,000
26/09/2013	8,400	0.40 ▲	5.00	8,000	8,400	8,000	1,399,750	11,757,900,000
25/09/2013	8,000	0.50 ▲	6.67	7,500	8,000	7,500	1,852,350	14,818,800,000
24/09/2013	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	598,060	4,485,450,000
23/09/2013	7,600	0.20 ▲	2.70	7,400	7,700	7,300	564,160	4,287,616,000
20/09/2013	7,400	0.20 ▲	2.78	7,300	7,400	7,200	439,980	3,255,852,000
19/09/2013	7,200	0.10 ▲	1.41	7,100	7,400	7,100	346,810	2,497,032,000
18/09/2013	7,100	-0.40 ▼	-5.33	7,400	7,500	7,100	580,500	4,121,550,000
17/09/2013	7,500	-0.10 ▼	-1.32	7,500	7,600	7,300	495,490	3,716,175,000
16/09/2013	7,600	0.00 ■■	0.00	7,700	7,800	7,500	459,690	3,493,644,000
13/09/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,600	416,630	3,166,388,000
12/09/2013	7,600	0.00 ■■	0.00	7,600	7,800	7,600	482,670	3,668,292,000
11/09/2013	7,600	0.10 ▲	1.33	7,700	7,800	7,400	691,910	5,258,516,000
10/09/2013	7,500	0.10 ▲	1.35	7,500	7,700	7,500	311,830	2,338,725,000
09/09/2013	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	862,180	6,380,132,000
06/09/2013	7,700	0.30 ▲	4.05	7,600	7,800	7,400	1,141,240	8,787,548,000
05/09/2013	7,400	0.40 ▲	5.71	7,100	7,400	7,100	607,710	4,497,054,000
04/09/2013	7,000	-0.20 ▼	-2.78	7,400	7,400	7,000	494,630	3,462,410,000
03/09/2013	7,200	-0.40 ▼	-5.26	7,500	7,600	7,200	742,330	5,344,776,000
30/08/2013	7,600	0.30 ▲	4.11	7,300	7,600	7,200	838,100	6,369,560,000
29/08/2013	7,300	-0.10 ▼	-1.35	7,600	7,600	7,300	746,050	5,446,165,000
28/08/2013	7,400	-0.50 ▼	-6.33	7,700	7,800	7,400	900,360	6,662,664,000
27/08/2013	7,900	0.10 ▲	1.28	7,900	8,000	7,600	1,195,430	9,443,897,000
26/08/2013	7,800	0.40 ▲	5.41	7,300	7,800	7,300	775,680	6,050,304,000
23/08/2013	7,400	-0.20 ▼	-2.63	7,500	7,700	7,300	1,106,020	8,184,548,000
22/08/2013	7,600	-0.50 ▼	-6.17	7,900	8,000	7,600	1,016,490	7,725,324,000
21/08/2013	8,100	0.20 ▲	2.53	7,900	8,100	7,700	1,556,070	12,604,167,000
20/08/2013	7,900	0.10 ▲	1.28	7,600	8,100	7,600	1,358,990	10,736,021,000
19/08/2013	7,800	0.30 ▲	4.00	7,600	8,000	7,600	2,143,400	16,718,520,000
16/08/2013	7,500	0.40 ▲	5.63	7,500	7,500	7,400	1,650,480	12,378,600,000
15/08/2013	7,100	0.40 ▲	5.97	7,000	7,100	6,900	1,267,440	8,998,824,000
14/08/2013	6,700	0.40 ▲	6.35	6,300	6,700	6,300	640,250	4,289,675,000
13/08/2013	6,300	-0.40 ▼	-5.97	6,700	6,700	6,300	1,099,920	6,929,496,000
12/08/2013	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	313,290	2,099,043,000
09/08/2013	6,800	0.00 ■■	0.00	6,900	7,000	6,800	392,480	2,668,864,000
08/08/2013	6,800	-0.30 ▼	-4.23	7,000	7,200	6,800	294,830	2,004,844,000
07/08/2013	7,100	0.10 ▲	1.43	7,000	7,200	6,900	655,470	4,653,837,000
06/08/2013	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	369,720	2,588,040,000
05/08/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	359,960	2,555,716,000
02/08/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	238,140	1,690,794,000
01/08/2013	7,100	0.10 ▲	1.43	7,000	7,200	7,000	366,150	2,599,665,000
31/07/2013	7,000	0.10 ▲	1.45	7,000	7,100	6,900	340,640	2,384,480,000
30/07/2013	6,900	0.00 ■■	0.00	6,800	7,100	6,800	576,750	3,979,575,000
29/07/2013	6,900	-0.40 ▼	-5.48	7,300	7,300	6,800	514,280	3,548,532,000
26/07/2013	7,300	0.20 ▲	2.82	7,100	7,300	7,000	636,810	4,648,713,000
25/07/2013	7,100	-0.20 ▼	-2.74	7,400	7,400	7,100	677,220	4,808,262,000
24/07/2013	7,300	-0.30 ▼	-3.95	7,600	7,700	7,300	813,470	5,938,331,000
23/07/2013	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	404,760	3,076,176,000
22/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,800	783,790	6,191,941,000
19/07/2013	7,900	0.20 ▲	2.60	7,900	7,900	7,700	533,420	4,214,018,000
18/07/2013	7,700	-0.30 ▼	-3.75	7,900	8,100	7,700	987,930	7,607,061,000
17/07/2013	8,000	0.30 ▲	3.90	7,800	8,100	7,700	1,209,860	9,678,880,000
16/07/2013	7,700	-0.20 ▼	-2.53	7,800	7,900	7,700	423,220	3,258,794,000
15/07/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,800	504,300	3,983,970,000
12/07/2013	7,900	0.40 ▲	5.33	7,500	8,000	7,500	1,515,720	11,974,188,000
11/07/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,300	179,910	1,349,325,000
10/07/2013	7,400	0.00 ■■	0.00	7,600	7,600	7,400	374,640	2,772,336,000
09/07/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,300	354,480	2,623,152,000
08/07/2013	7,400	0.00 ■■	0.00	7,500	7,600	7,400	680,320	5,034,368,000
05/07/2013	7,400	-0.10 ▼	-1.33	7,500	7,600	7,300	439,640	3,253,336,000
04/07/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	527,190	3,953,925,000
03/07/2013	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	571,940	4,346,744,000
02/07/2013	7,800	0.00 ■■	0.00	7,800	7,900	7,700	610,230	4,759,794,000
01/07/2013	7,800	0.40 ▲	5.41	7,500	7,900	7,300	938,540	7,320,612,000
28/06/2013	7,400	0.00 ■■	0.00	7,600	7,800	7,400	1,277,920	9,456,608,000
27/06/2013	7,400	0.40 ▲	5.71	7,300	7,400	7,300	869,120	6,431,488,000
26/06/2013	7,000	0.00 ■■	0.00	7,000	7,200	6,900	1,007,580	7,053,060,000
25/06/2013	7,000	-0.50 ▼	-6.67	7,400	7,500	7,000	1,401,390	9,809,730,000
24/06/2013	7,500	-0.40 ▼	-5.06	7,800	7,900	7,500	1,078,250	8,086,875,000
21/06/2013	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	711,970	5,624,563,000
20/06/2013	8,000	-0.20 ▼	-2.44	8,100	8,200	8,000	797,320	6,378,560,000
19/06/2013	8,200	0.20 ▲	2.50	8,100	8,200	8,000	637,110	5,224,302,000
18/06/2013	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	1,165,340	9,322,720,000
17/06/2013	8,200	-0.20 ▼	-2.38	8,400	8,600	8,100	1,374,920	11,274,344,000
14/06/2013	8,400	-0.20 ▼	-2.33	8,800	8,900	8,400	800,930	6,727,812,000
13/06/2013	8,600	0.40 ▲	4.88	8,400	8,600	8,300	1,133,470	9,747,842,000
12/06/2013	8,200	-0.20 ▼	-2.38	8,500	8,600	8,200	1,320,040	10,824,328,000
11/06/2013	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	478,630	4,020,492,000
10/06/2013	8,500	0.10 ▲	1.19	8,600	8,900	8,500	1,550,330	13,177,805,000
07/06/2013	8,400	0.10 ▲	1.20	8,500	8,500	8,300	655,340	5,504,856,000
06/06/2013	8,300	0.10 ▲	1.22	8,100	8,400	8,100	511,890	4,248,687,000
05/06/2013	8,200	0.20 ▲	2.50	8,100	8,300	8,000	532,610	4,367,402,000
04/06/2013	8,000	-0.50 ▼	-5.88	8,500	8,600	8,000	763,310	6,106,480,000
03/06/2013	8,500	0.00 ■■	0.00	8,400	8,900	8,400	850,840	7,232,140,000
31/05/2013	8,500	-0.30 ▼	-3.41	8,900	9,000	8,500	1,037,060	8,815,010,000
30/05/2013	8,800	0.20 ▲	2.33	8,600	8,800	8,400	817,160	7,191,008,000
29/05/2013	8,600	-0.40 ▼	-4.44	9,100	9,100	8,500	1,249,850	10,748,710,000
28/05/2013	9,000	0.30 ▲	3.45	8,900	9,100	8,700	1,303,800	11,734,200,000
27/05/2013	8,700	0.30 ▲	3.57	8,400	8,900	8,400	2,273,150	19,776,405,000
24/05/2013	8,400	0.10 ▲	1.20	8,500	8,800	8,400	711,700	5,978,280,000
23/05/2013	8,300	0.20 ▲	2.47	8,100	8,500	8,100	1,016,880	8,440,104,000
22/05/2013	8,100	-0.40 ▼	-4.71	8,500	8,600	8,100	1,208,760	9,790,956,000
21/05/2013	8,500	0.20 ▲	2.41	8,500	8,800	8,400	1,073,380	9,123,730,000
20/05/2013	8,300	0.50 ▲	6.41	7,700	8,300	7,700	1,203,250	9,986,975,000
17/05/2013	7,800	-0.30 ▼	-3.70	8,000	8,200	7,800	758,130	5,913,414,000
16/05/2013	8,100	0.00 ■■	0.00	8,300	8,300	7,900	604,500	4,896,450,000
15/05/2013	8,100	-0.30 ▼	-3.57	8,000	8,300	7,900	1,689,440	13,684,464,000
14/05/2013	8,400	-0.40 ▼	-4.55	8,700	8,800	8,300	1,653,080	13,885,872,000
13/05/2013	8,800	0.50 ▲	6.02	8,200	8,800	8,200	1,842,970	16,218,136,000
10/05/2013	8,300	0.30 ▲	3.75	8,300	8,500	8,200	2,071,350	17,192,205,000
09/05/2013	8,000	0.50 ▲	6.67	7,600	8,000	7,600	1,434,980	11,479,840,000
08/05/2013	7,500	-0.30 ▼	-3.85	7,600	8,000	7,500	1,201,970	9,014,775,000
07/05/2013	7,800	0.40 ▲	5.41	7,700	7,900	7,600	1,998,550	15,588,690,000
06/05/2013	7,400	0.40 ▲	5.71	7,300	7,400	7,200	849,150	6,283,710,000
03/05/2013	7,000	0.30 ▲	4.48	6,700	7,000	6,700	624,730	4,373,110,000
02/05/2013	6,700	0.10 ▲	1.52	6,500	7,000	6,500	584,150	3,913,805,000
26/04/2013	6,600	-0.30 ▼	-4.35	7,000	7,000	6,600	567,230	3,743,718,000
25/04/2013	6,900	0.20 ▲	2.99	7,000	7,100	6,800	822,550	5,675,595,000
24/04/2013	6,700	0.40 ▲	6.35	6,400	6,700	6,300	829,090	5,554,903,000
23/04/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,200	826,090	5,204,367,000
22/04/2013	5,900	-0.40 ▼	-6.35	6,000	6,200	5,900	672,280	3,966,452,000
18/04/2013	6,300	-0.20 ▼	-3.08	6,300	6,400	6,100	1,109,870	6,992,181,000
17/04/2013	6,500	0.00 ■■	0.00	6,700	6,700	6,300	426,120	2,769,780,000
16/04/2013	6,500	-0.20 ▼	-2.99	6,600	6,700	6,400	634,760	4,125,940,000
15/04/2013	6,700	-0.30 ▼	-4.29	7,000	7,000	6,600	707,460	4,739,982,000
12/04/2013	7,000	-0.10 ▼	-1.41	7,200	7,300	6,800	755,680	5,289,760,000
11/04/2013	7,100	-0.10 ▼	-1.39	7,300	7,500	7,100	821,750	5,834,425,000
10/04/2013	7,200	-0.50 ▼	-6.49	7,700	8,000	7,200	1,610,060	11,592,432,000
09/04/2013	7,700	0.50 ▲	6.94	7,100	7,700	7,100	1,592,100	12,259,170,000
08/04/2013	7,200	-0.20 ▼	-2.70	7,600	7,600	7,200	443,790	3,195,288,000
05/04/2013	7,400	-0.20 ▼	-2.63	7,600	7,700	7,100	901,100	6,668,140,000
04/04/2013	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	573,310	4,357,156,000
03/04/2013	7,900	-0.20 ▼	-2.47	8,300	8,300	7,800	611,430	4,830,297,000
02/04/2013	8,100	0.10 ▲	1.25	8,000	8,400	8,000	821,590	6,654,879,000
01/04/2013	8,000	0.00 ■■	0.00	7,600	8,000	7,500	1,694,010	13,552,080,000
29/03/2013	8,000	0.00 ■■	0.00	7,800	8,100	7,600	567,880	4,543,040,000
28/03/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,700	1,035,570	8,284,560,000
27/03/2013	8,000	-0.30 ▼	-3.61	8,300	8,300	7,900	917,200	7,337,600,000
26/03/2013	8,300	-0.20 ▼	-2.35	8,500	8,600	8,300	425,600	3,532,480,000
25/03/2013	8,500	0.00 ■■	0.00	8,500	8,700	8,300	532,920	4,529,820,000
22/03/2013	8,500	-0.30 ▼	-3.41	8,800	9,000	8,200	864,200	7,345,700,000
21/03/2013	8,800	-0.20 ▼	-2.22	9,100	9,300	8,800	999,820	8,798,416,000
20/03/2013	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	749,940	6,749,460,000
19/03/2013	9,200	0.30 ▲	3.37	8,800	9,200	8,800	1,688,980	15,538,616,000
18/03/2013	8,900	-0.30 ▼	-3.26	9,100	9,300	8,800	1,693,950	15,076,155,000
15/03/2013	9,200	0.50 ▲	5.75	8,700	9,200	8,700	2,533,650	23,309,580,000
14/03/2013	8,700	0.30 ▲	3.57	8,400	8,800	8,300	1,166,630	10,149,681,000
13/03/2013	8,400	-0.40 ▼	-4.55	9,100	9,200	8,200	1,647,400	13,838,160,000
12/03/2013	8,800	0.50 ▲	6.02	8,500	8,800	8,400	2,923,480	25,726,624,000
11/03/2013	8,300	0.50 ▲	6.41	8,000	8,300	7,800	674,150	5,595,445,000
08/03/2013	7,800	0.10 ▲	1.30	7,900	8,100	7,700	1,223,140	9,540,492,000
07/03/2013	7,700	-0.50 ▼	-6.10	8,000	8,300	7,700	1,165,840	8,976,968,000
06/03/2013	8,200	0.10 ▲	1.23	8,300	8,500	7,800	1,136,750	9,321,350,000
05/03/2013	8,100	-0.60 ▼	-6.90	8,100	8,400	8,100	2,153,630	17,444,403,000
04/03/2013	8,700	-0.60 ▼	-6.45	9,000	9,100	8,700	1,309,510	11,392,737,000
01/03/2013	9,300	-0.20 ▼	-2.11	9,800	10,100	9,300	1,932,170	17,969,181,000
28/02/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,300	1,058,180	10,052,710,000
27/02/2013	8,900	-0.50 ▼	-5.32	9,400	9,500	8,800	3,453,230	30,733,747,000
26/02/2013	9,400	-0.70 ▼	-6.93	10,400	10,500	9,400	3,316,730	31,177,262,000
25/02/2013	10,100	-0.10 ▼	-0.98	10,400	10,500	10,100	1,305,060	13,181,106,000
22/02/2013	10,200	-0.30 ▼	-2.86	10,800	11,200	9,900	2,848,090	29,050,518,000
21/02/2013	10,500	-0.70 ▼	-6.25	11,600	11,800	10,500	2,779,350	29,183,175,000
20/02/2013	11,200	0.70 ▲	6.67	10,600	11,200	10,600	3,022,110	33,847,632,000
19/02/2013	10,500	0.60 ▲	6.06	10,200	10,500	10,000	2,718,860	28,548,030,000
18/02/2013	9,900	-0.50 ▼	-4.81	10,300	10,300	9,800	1,975,490	19,557,351,000
08/02/2013	10,400	0.20 ▲	1.96	10,000	10,800	10,000	2,012,010	20,924,904,000
07/02/2013	10,200	0.00 ■■	0.00	10,600	10,600	10,100	1,357,760	13,849,152,000
06/02/2013	10,200	0.10 ▲	0.99	10,100	10,500	10,100	2,236,900	22,816,380,000
05/02/2013	10,100	-0.60 ▼	-5.61	10,000	10,700	10,000	1,797,780	18,157,578,000
04/02/2013	10,700	0.50 ▲	4.90	10,200	10,900	10,200	2,463,590	26,360,413,000
01/02/2013	10,200	0.30 ▲	3.03	9,800	10,200	9,300	2,040,900	20,817,180,000
31/01/2013	9,900	-0.20 ▼	-1.98	10,100	10,800	9,700	4,579,720	45,339,228,000
30/01/2013	10,100	0.60 ▲	6.32	10,100	10,100	9,800	3,878,700	39,174,870,000
29/01/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,500	1,466,530	13,932,035,000
28/01/2013	8,900	0.50 ▲	5.95	8,600	8,900	8,600	2,588,960	23,041,744,000
25/01/2013	8,400	0.50 ▲	6.33	8,100	8,400	8,100	2,725,200	22,891,680,000
24/01/2013	7,900	0.30 ▲	3.95	7,800	8,000	7,400	2,088,300	16,497,570,000
23/01/2013	7,600	-0.40 ▼	-5.00	8,000	8,100	7,500	1,634,930	12,425,468,000
22/01/2013	8,000	0.10 ▲	1.27	8,000	8,400	7,800	2,491,250	19,930,000,000
21/01/2013	7,900	-0.10 ▼	-1.25	8,000	8,100	7,600	2,052,750	16,216,725,000
18/01/2013	8,000	-0.50 ▼	-5.88	8,500	8,600	8,000	3,920,670	31,365,360,000
17/01/2013	8,500	0.00 ■■	0.00	9,000	9,000	8,500	3,180,700	27,035,950,000
16/01/2013	8,500	0.50 ▲	6.25	8,300	8,500	8,200	958,910	8,150,735,000
15/01/2013	8,000	0.50 ▲	6.67	7,800	8,000	7,800	2,029,160	16,233,280,000
14/01/2013	7,500	0.30 ▲	4.17	7,500	7,500	7,400	2,564,500	19,233,750,000
11/01/2013	7,200	0.30 ▲	4.35	7,200	7,200	7,200	253,850	1,827,720,000
10/01/2013	6,900	0.30 ▲	4.55	6,900	6,900	6,600	2,457,510	16,956,819,000
09/01/2013	6,600	-0.30 ▼	-4.35	7,000	7,200	6,600	4,656,890	30,735,474,000
08/01/2013	6,900	-0.10 ▼	-1.43	7,000	7,200	6,800	3,092,620	21,339,078,000
07/01/2013	7,000	0.30 ▲	4.48	6,900	7,000	6,800	2,359,050	16,513,350,000
04/01/2013	6,700	0.30 ▲	4.69	6,300	6,700	6,200	3,143,970	21,064,599,000
03/01/2013	6,400	0.30 ▲	4.92	6,400	6,400	6,100	6,059,330	38,779,712,000
02/01/2013	6,100	0.20 ▲	3.39	6,100	6,100	6,100	700,760	4,274,636,000
28/12/2012	5,900	0.20 ▲	3.51	5,600	5,900	5,600	2,061,190	12,161,021,000
27/12/2012	5,700	0.10 ▲	1.79	5,700	5,800	5,700	2,150,550	12,258,135,000
26/12/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,400	2,326,140	13,026,384,000
25/12/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	2,828,360	15,273,144,000
24/12/2012	5,200	0.00 ■■	0.00	5,300	5,300	5,100	1,246,530	6,481,956,000
21/12/2012	5,200	0.00 ■■	0.00	5,300	5,300	5,000	3,798,090	19,750,068,000
20/12/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	2,314,370	12,034,724,000
19/12/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,800	2,036,230	10,181,150,000
18/12/2012	4,800	-0.20 ▼	-4.00	5,100	5,100	4,800	2,252,720	10,813,056,000
17/12/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	2,919,330	14,596,650,000
14/12/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,200	420,150	2,184,780,000
13/12/2012	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	581,590	3,024,268,000
12/12/2012	5,400	0.10 ▲	1.89	5,200	5,500	5,200	432,680	2,336,472,000
11/12/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,200	435,640	2,308,892,000
10/12/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,000	517,760	2,744,128,000
07/12/2012	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	273,300	1,393,830,000
06/12/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,100	229,760	1,194,752,000
05/12/2012	5,200	0.00 ■■	0.00	5,200	5,400	5,100	580,720	3,019,744,000
04/12/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	136,200	708,240,000
03/12/2012	5,100	0.10 ▲	2.00	5,000	5,100	4,900	152,640	778,464,000
30/11/2012	5,000	0.00 ■■	0.00	5,000	5,100	4,900	71,520	357,600,000
29/11/2012	5,000	0.10 ▲	2.04	5,000	5,100	4,900	111,060	555,300,000
28/11/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	64,730	317,177,000
27/11/2012	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	156,700	767,830,000
26/11/2012	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	294,800	1,474,000,000
23/11/2012	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	298,970	1,524,747,000
22/11/2012	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	162,390	844,428,000
21/11/2012	5,300	0.10 ▲	1.92	5,200	5,400	5,200	230,710	1,222,763,000
20/11/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	359,680	1,870,336,000
19/11/2012	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	391,430	1,957,150,000
16/11/2012	5,200	0.00 ■■	0.00	5,100	5,300	5,000	328,290	1,707,108,000
15/11/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	611,040	3,177,408,000
14/11/2012	5,400	0.00 ■■	0.00	5,300	5,600	5,300	522,320	2,820,528,000
13/11/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	471,580	2,546,532,000
12/11/2012	5,600	0.10 ▲	1.82	5,600	5,700	5,500	491,420	2,751,952,000
09/11/2012	5,500	0.10 ▲	1.85	5,400	5,600	5,400	480,330	2,641,815,000
08/11/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,200	985,420	5,321,268,000
07/11/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,000	461,660	2,400,632,000
06/11/2012	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	578,820	2,894,100,000
05/11/2012	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	588,560	3,060,512,000
02/11/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	252,880	1,365,552,000
01/11/2012	5,600	-0.10 ▼	-1.75	5,600	5,800	5,500	362,510	2,030,056,000
31/10/2012	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	616,580	3,514,506,000
30/10/2012	5,900	0.00 ■■	0.00	6,100	6,100	5,900	882,190	5,204,921,000
29/10/2012	5,900	0.20 ▲	3.51	5,500	5,900	5,500	890,900	5,256,310,000
26/10/2012	5,700	-0.20 ▼	-3.39	5,700	5,900	5,700	1,220,530	6,957,021,000
25/10/2012	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	192,550	1,136,045,000
24/10/2012	6,200	-0.10 ▼	-1.59	6,200	6,300	6,000	875,790	5,429,898,000
23/10/2012	6,300	0.00 ■■	0.00	6,200	6,300	6,100	709,020	4,466,826,000
22/10/2012	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	2,193,020	13,816,026,000
19/10/2012	6,600	0.20 ▲	3.12	6,700	6,700	6,200	3,254,630	21,480,558,000
18/10/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,200	808,050	5,171,520,000
17/10/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	337,970	2,061,617,000
16/10/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	691,330	4,078,847,000
15/10/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,600	2,307,820	13,154,574,000
12/10/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	1,837,760	10,475,232,000
11/10/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	126,680	696,740,000
10/10/2012	5,300	0.20 ▲	3.92	4,900	5,300	4,900	2,136,710	11,324,563,000
09/10/2012	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	777,760	3,966,576,000
08/10/2012	5,200	0.10 ▲	1.96	5,000	5,300	5,000	811,530	4,219,956,000
05/10/2012	5,100	0.10 ▲	2.00	5,000	5,100	4,900	325,380	1,659,438,000
04/10/2012	5,000	-0.20 ▼	-3.85	5,100	5,300	5,000	406,260	2,031,300,000
03/10/2012	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	505,170	2,626,884,000
02/10/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	67,420	364,068,000
01/10/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	239,620	1,341,872,000
28/09/2012	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	169,600	983,680,000
27/09/2012	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	273,850	1,615,715,000
26/09/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	305,960	1,835,760,000
25/09/2012	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	336,230	1,950,134,000
24/09/2012	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	171,220	1,010,198,000
21/09/2012	6,200	0.20 ▲	3.33	5,900	6,200	5,900	874,660	5,422,892,000
20/09/2012	6,000	-0.30 ▼	-4.76	6,200	6,200	6,000	562,960	3,377,760,000
19/09/2012	6,300	-0.20 ▼	-3.08	6,200	6,400	6,200	578,170	3,642,471,000
18/09/2012	6,500	-0.30 ▼	-4.41	6,700	6,700	6,500	353,220	2,295,930,000
17/09/2012	6,800	0.00 ■■	0.00	6,800	7,000	6,600	520,440	3,538,992,000
14/09/2012	6,800	0.30 ▲	4.62	6,700	6,800	6,600	353,700	2,405,160,000
13/09/2012	6,500	0.20 ▲	3.17	6,100	6,500	6,000	527,310	3,427,515,000
12/09/2012	6,300	-0.30 ▼	-4.55	6,300	6,600	6,300	838,500	5,282,550,000
11/09/2012	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	66,100	436,260,000
10/09/2012	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	193,600	1,335,840,000
07/09/2012	7,200	-0.20 ▼	-2.70	7,200	7,400	7,100	857,430	6,173,496,000
06/09/2012	7,400	-0.30 ▼	-3.90	7,400	7,500	7,400	775,610	5,739,514,000
05/09/2012	7,700	-0.40 ▼	-4.94	7,900	7,900	7,700	605,360	4,661,272,000
04/09/2012	8,100	0.10 ▲	1.25	8,100	8,200	8,000	257,000	2,081,700,000
31/08/2012	8,000	0.20 ▲	2.56	8,100	8,100	7,900	855,190	6,841,520,000
30/08/2012	7,800	0.10 ▲	1.30	7,800	8,000	7,700	835,020	6,513,156,000
29/08/2012	7,700	0.30 ▲	4.05	7,500	7,700	7,400	434,180	3,343,186,000
28/08/2012	7,400	-0.30 ▼	-3.90	7,400	7,600	7,400	946,430	7,003,582,000
27/08/2012	7,700	-0.40 ▼	-4.94	7,700	7,800	7,700	273,330	2,104,641,000
24/08/2012	8,100	-0.40 ▼	-4.71	8,100	8,500	8,100	2,056,330	16,656,273,000
23/08/2012	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	100,370	853,145,000
22/08/2012	8,900	-0.40 ▼	-4.30	8,900	9,000	8,900	574,880	5,116,432,000
21/08/2012	9,300	-0.40 ▼	-4.12	9,500	9,500	9,300	521,230	4,847,439,000
20/08/2012	9,700	0.00 ■■	0.00	9,700	9,900	9,600	402,840	3,907,548,000
17/08/2012	9,700	-0.20 ▼	-2.02	9,800	9,900	9,600	395,240	3,833,828,000
16/08/2012	9,900	0.10 ▲	1.02	9,700	9,900	9,700	434,020	4,296,798,000
15/08/2012	9,800	-0.50 ▼	-4.85	10,100	10,200	9,800	2,496,220	24,462,956,000
14/08/2012	10,300	0.10 ▲	0.98	10,300	10,400	10,200	390,410	4,021,223,000
13/08/2012	10,200	-0.10 ▼	-0.97	10,200	10,300	10,100	361,220	3,684,444,000
10/08/2012	10,300	-0.10 ▼	-0.96	10,500	10,500	10,200	496,110	5,109,933,000
09/08/2012	10,400	0.00 ■■	0.00	10,400	10,700	10,400	784,750	8,161,400,000
08/08/2012	10,400	0.00 ■■	0.00	10,500	10,500	10,200	287,680	2,991,872,000
07/08/2012	10,400	-0.10 ▼	-0.95	10,400	10,600	10,300	532,090	5,533,736,000
06/08/2012	10,500	0.40 ▲	3.96	10,300	10,600	10,200	779,050	8,180,025,000
03/08/2012	10,100	-0.20 ▼	-1.94	10,200	10,400	10,100	591,760	5,976,776,000
02/08/2012	10,300	0.20 ▲	1.98	10,200	10,400	10,200	490,040	5,047,412,000
01/08/2012	10,100	0.00 ■■	0.00	10,100	10,200	10,000	543,060	5,484,906,000
31/07/2012	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	485,910	4,907,691,000
30/07/2012	10,200	0.00 ■■	0.00	10,100	10,300	10,000	626,310	6,388,362,000
27/07/2012	10,200	-0.50 ▼	-4.67	10,700	10,700	10,200	1,407,490	14,356,398,000
26/07/2012	10,700	0.30 ▲	2.88	10,500	10,700	10,400	607,590	6,501,213,000
25/07/2012	10,400	-0.40 ▼	-3.70	10,400	10,700	10,400	1,015,510	10,561,304,000
24/07/2012	10,800	-0.50 ▼	-4.42	11,000	11,100	10,800	648,180	7,000,344,000
23/07/2012	11,300	-0.30 ▼	-2.59	11,500	11,600	11,100	1,234,660	13,951,658,000
20/07/2012	11,600	-0.10 ▼	-0.85	11,900	12,200	11,600	1,153,750	13,383,500,000
19/07/2012	11,700	0.50 ▲	4.46	11,300	11,700	10,900	951,290	11,130,093,000
18/07/2012	11,200	0.10 ▲	0.90	11,100	11,400	10,700	671,510	7,520,912,000
17/07/2012	11,100	0.50 ▲	4.72	10,600	11,100	10,600	928,450	10,305,795,000
16/07/2012	10,600	-0.40 ▼	-3.64	11,000	11,300	10,600	534,610	5,666,866,000
13/07/2012	11,000	0.40 ▲	3.77	10,700	11,100	10,600	855,030	9,405,330,000
12/07/2012	10,600	0.50 ▲	4.95	10,300	10,600	10,200	765,450	8,113,770,000
11/07/2012	10,100	0.10 ▲	1.00	10,100	10,400	10,100	613,270	6,194,027,000
10/07/2012	10,000	-0.30 ▼	-2.91	10,000	10,200	10,000	1,025,320	10,253,200,000
09/07/2012	10,300	-0.50 ▼	-4.63	10,500	10,700	10,300	537,890	5,540,267,000
06/07/2012	10,800	0.40 ▲	3.85	10,600	10,900	10,400	694,990	7,505,892,000
05/07/2012	10,400	0.40 ▲	4.00	10,000	10,400	9,900	281,550	2,928,120,000
04/07/2012	10,000	0.00 ■■	0.00	10,000	10,400	9,900	520,400	5,204,000,000
03/07/2012	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	838,660	8,386,600,000
02/07/2012	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	670,110	7,036,155,000
29/06/2012	11,000	-0.10 ▼	-0.90	11,100	11,200	10,900	284,620	3,130,820,000
28/06/2012	11,100	0.20 ▲	1.83	10,800	11,100	10,500	485,330	5,387,163,000
27/06/2012	10,900	0.00 ■■	0.00	11,000	11,200	10,800	822,350	8,963,615,000
26/06/2012	10,900	-0.50 ▼	-4.39	11,200	11,300	10,900	775,080	8,448,372,000
25/06/2012	11,400	-0.20 ▼	-1.72	11,700	11,700	11,100	989,910	11,284,974,000
22/06/2012	11,600	-0.40 ▼	-3.33	11,800	11,900	11,600	857,840	9,950,944,000
21/06/2012	12,000	-0.40 ▼	-3.23	12,300	12,400	12,000	1,097,640	13,171,680,000
20/06/2012	12,400	-0.10 ▼	-0.80	12,500	12,800	12,400	424,860	5,268,264,000
19/06/2012	12,500	0.10 ▲	0.81	12,700	13,000	12,400	1,109,670	13,870,875,000
18/06/2012	12,400	0.50 ▲	4.20	12,100	12,400	12,100	2,860,710	35,472,804,000
15/06/2012	11,900	0.10 ▲	0.85	11,800	12,200	11,800	1,596,640	19,000,016,000
14/06/2012	11,800	-0.40 ▼	-3.28	12,200	12,200	11,700	550,530	6,496,254,000
13/06/2012	12,200	0.00 ■■	0.00	12,000	12,300	12,000	221,170	2,698,274,000
12/06/2012	12,200	-0.40 ▼	-3.17	12,600	12,600	12,100	390,610	4,765,442,000
11/06/2012	12,600	-0.10 ▼	-0.79	12,600	13,000	12,500	441,120	5,558,112,000
08/06/2012	12,700	-0.20 ▼	-1.55	13,300	13,400	12,600	434,950	5,523,865,000
07/06/2012	12,900	0.60 ▲	4.88	12,500	12,900	12,300	578,310	7,460,199,000
06/06/2012	12,300	0.50 ▲	4.24	11,800	12,300	11,800	302,060	3,715,338,000
05/06/2012	11,800	0.40 ▲	3.51	11,400	11,800	11,300	305,180	3,601,124,000
04/06/2012	11,400	-0.50 ▼	-4.20	11,600	11,600	11,400	596,080	6,795,312,000
01/06/2012	11,900	-0.20 ▼	-1.65	12,300	12,400	11,900	178,390	2,122,841,000
31/05/2012	12,100	-0.50 ▼	-3.97	12,500	12,600	12,000	303,700	3,674,770,000
30/05/2012	12,600	0.20 ▲	1.61	12,500	12,900	12,500	342,660	4,317,516,000
29/05/2012	12,400	0.20 ▲	1.64	12,100	12,500	11,900	485,060	6,014,744,000
28/05/2012	12,200	0.50 ▲	4.27	12,200	12,200	12,000	461,360	5,628,592,000
25/05/2012	11,700	0.50 ▲	4.46	11,700	11,700	11,700	304,460	3,562,182,000
24/05/2012	11,200	-0.50 ▼	-4.27	11,800	11,800	11,200	445,820	4,993,184,000
23/05/2012	11,700	-0.60 ▼	-4.88	12,000	12,200	11,700	362,040	4,235,868,000
22/05/2012	12,300	0.00 ■■	0.00	12,300	12,800	11,900	229,450	2,822,235,000
21/05/2012	12,300	0.50 ▲	4.24	11,600	12,300	11,600	380,950	4,685,685,000
18/05/2012	11,800	-0.60 ▼	-4.84	12,100	12,200	11,800	672,700	7,937,860,000
17/05/2012	12,400	-0.60 ▼	-4.62	13,000	13,300	12,400	547,850	6,793,340,000
16/05/2012	13,000	-0.40 ▼	-2.99	13,400	13,500	12,900	519,710	6,756,230,000
15/05/2012	13,400	-0.70 ▼	-4.96	13,700	14,100	13,400	505,390	6,772,226,000
14/05/2012	14,100	-0.70 ▼	-4.73	14,500	14,600	14,100	608,640	8,581,824,000
11/05/2012	14,800	-0.50 ▼	-3.27	15,400	15,400	14,800	494,440	7,317,712,000
10/05/2012	15,300	0.00 ■■	0.00	15,500	15,800	15,200	837,170	12,808,701,000
09/05/2012	15,300	-0.30 ▼	-1.92	15,600	15,600	15,300	418,440	6,402,132,000
08/05/2012	15,600	-0.10 ▼	-0.64	15,700	16,000	15,500	483,600	7,544,160,000
07/05/2012	15,700	0.20 ▲	1.29	15,500	15,700	15,400	930,670	14,611,519,000
04/05/2012	15,500	0.50 ▲	3.33	15,100	15,700	15,000	1,001,570	15,524,335,000
03/05/2012	15,000	-0.40 ▼	-2.60	15,200	15,500	14,700	428,250	6,423,750,000
02/05/2012	15,400	-0.80 ▼	-4.94	16,200	16,300	15,400	528,020	8,131,508,000
27/04/2012	16,200	0.20 ▲	1.25	16,500	16,500	15,900	387,510	6,277,662,000
26/04/2012	16,000	-0.60 ▼	-3.61	16,200	16,700	16,000	226,920	3,630,720,000
25/04/2012	16,600	0.70 ▲	4.40	15,600	16,600	15,600	656,560	10,898,896,000
24/04/2012	15,900	0.30 ▲	1.92	15,200	16,100	15,000	518,200	8,239,380,000
23/04/2012	15,600	-0.40 ▼	-2.50	15,400	16,200	15,400	392,820	6,127,992,000
20/04/2012	16,000	-0.80 ▼	-4.76	16,300	16,600	16,000	366,280	5,860,480,000
19/04/2012	16,800	-0.80 ▼	-4.55	18,000	18,000	16,800	608,070	10,215,576,000
18/04/2012	17,600	0.70 ▲	4.14	17,600	17,700	17,100	1,476,050	25,978,480,000
17/04/2012	16,900	0.80 ▲	4.97	16,500	16,900	16,000	719,000	12,151,100,000
16/04/2012	16,100	0.70 ▲	4.55	15,400	16,100	15,400	762,120	12,270,132,000
13/04/2012	15,400	-0.40 ▼	-2.53	15,800	15,900	15,200	344,180	5,300,372,000
12/04/2012	15,800	0.60 ▲	3.95	15,700	15,900	15,500	648,160	10,240,928,000
11/04/2012	15,200	0.70 ▲	4.83	15,000	15,200	14,600	628,110	9,547,272,000
10/04/2012	14,500	-0.40 ▼	-2.68	15,100	15,100	14,500	347,810	5,043,245,000
09/04/2012	14,900	0.70 ▲	4.93	14,200	14,900	14,100	354,240	5,278,176,000
06/04/2012	14,200	0.00 ■■	0.00	14,200	14,500	14,100	167,480	2,378,216,000
05/04/2012	14,200	0.50 ▲	3.65	13,500	14,200	13,500	184,440	2,619,048,000
04/04/2012	13,700	-0.40 ▼	-2.84	13,700	14,300	13,600	140,390	1,923,343,000
03/04/2012	14,100	0.60 ▲	4.44	13,900	14,100	13,700	209,890	2,959,449,000
30/03/2012	13,500	-0.40 ▼	-2.88	13,700	13,900	13,400	353,030	4,765,905,000
29/03/2012	13,900	-0.60 ▼	-4.14	15,000	15,000	13,800	410,340	5,703,726,000
28/03/2012	14,500	-0.50 ▼	-3.33	14,500	14,700	14,300	354,090	5,134,305,000
27/03/2012	15,000	-0.70 ▼	-4.46	15,600	15,700	15,000	459,450	6,891,750,000
26/03/2012	15,700	0.50 ▲	3.29	15,700	15,900	15,200	785,320	12,329,524,000
23/03/2012	15,200	0.70 ▲	4.83	14,600	15,200	14,600	577,540	8,778,608,000
22/03/2012	14,500	-0.30 ▼	-2.03	14,500	15,000	14,400	276,460	4,008,670,000
21/03/2012	14,800	0.50 ▲	3.50	14,300	15,000	14,300	521,530	7,718,644,000
20/03/2012	14,300	0.00 ■■	0.00	14,500	14,500	14,100	215,560	3,082,508,000
19/03/2012	14,300	0.30 ▲	2.14	14,200	14,500	14,000	279,960	4,003,428,000
16/03/2012	14,000	-0.70 ▼	-4.76	14,000	15,100	14,000	1,250,110	17,501,540,000
15/03/2012	14,700	0.70 ▲	5.00	14,200	14,700	13,300	652,840	9,596,748,000
14/03/2012	14,000	-0.50 ▼	-3.45	14,000	14,600	13,800	471,920	6,606,880,000
13/03/2012	14,500	-0.70 ▼	-4.61	14,600	15,600	14,500	383,000	5,553,500,000
12/03/2012	15,200	-0.80 ▼	-5.00	15,200	15,500	15,200	93,530	1,421,656,000
09/03/2012	16,000	-0.30 ▼	-1.84	15,800	16,400	15,500	129,240	2,067,840,000
08/03/2012	16,300	-0.80 ▼	-4.68	17,800	17,800	16,300	129,550	2,111,665,000
07/03/2012	17,100	0.80 ▲	4.91	16,800	17,100	15,700	257,590	4,404,789,000
06/03/2012	16,300	0.60 ▲	3.82	16,400	16,400	15,800	570,710	9,302,573,000
05/03/2012	15,700	0.70 ▲	4.67	15,400	15,700	14,900	468,030	7,348,071,000
02/03/2012	15,000	0.20 ▲	1.35	14,800	15,300	14,800	95,200	1,428,000,000
01/03/2012	14,800	0.30 ▲	2.07	14,500	15,000	14,200	163,330	2,417,284,000
29/02/2012	14,500	0.40 ▲	2.84	13,600	14,500	13,600	87,950	1,275,275,000
28/02/2012	14,100	-0.40 ▼	-2.76	14,500	14,700	14,100	65,210	919,461,000
27/02/2012	14,500	0.00 ■■	0.00	14,300	15,000	14,300	69,880	1,013,260,000
24/02/2012	14,500	-0.70 ▼	-4.61	15,300	15,400	14,500	145,050	2,103,225,000
23/02/2012	15,200	0.40 ▲	2.70	15,200	15,500	14,300	175,120	2,661,824,000
22/02/2012	14,800	0.70 ▲	4.96	14,000	14,800	14,000	175,090	2,591,332,000
21/02/2012	14,100	-0.20 ▼	-1.40	14,600	14,600	14,100	151,010	2,129,241,000
20/02/2012	14,300	0.40 ▲	2.88	14,100	14,500	14,100	67,400	963,820,000
17/02/2012	13,900	0.40 ▲	2.96	13,500	14,100	13,500	117,040	1,626,856,000
16/02/2012	13,500	0.40 ▲	3.05	13,100	13,700	13,100	310,500	4,191,750,000
15/02/2012	13,100	0.40 ▲	3.15	12,700	13,200	12,700	163,360	2,140,016,000
14/02/2012	12,700	0.60 ▲	4.96	12,100	12,700	11,900	111,810	1,419,987,000
13/02/2012	12,100	-0.60 ▼	-4.72	12,200	12,400	12,100	72,570	878,097,000
10/02/2012	12,700	-0.60 ▼	-4.51	12,700	12,900	12,700	207,980	2,641,346,000
09/02/2012	13,300	-0.40 ▼	-2.92	14,000	14,000	13,300	95,880	1,275,204,000
08/02/2012	13,700	0.40 ▲	3.01	13,500	13,900	13,400	118,800	1,627,560,000
07/02/2012	13,300	0.60 ▲	4.72	13,000	13,300	12,600	154,530	2,055,249,000
06/02/2012	12,700	0.60 ▲	4.96	11,600	12,700	11,600	69,710	885,317,000
03/02/2012	12,100	-0.60 ▼	-4.72	12,700	13,300	12,100	149,260	1,806,046,000
02/02/2012	12,700	0.60 ▲	4.96	12,500	12,700	12,500	95,580	1,213,866,000
01/02/2012	12,100	0.50 ▲	4.31	11,600	12,100	11,300	182,330	2,206,193,000
31/01/2012	11,600	-0.50 ▼	-4.13	12,500	12,600	11,600	94,290	1,093,764,000
30/01/2012	12,100	0.20 ▲	1.68	11,900	12,300	11,600	103,610	1,253,681,000
20/01/2012	11,900	0.50 ▲	4.39	11,800	11,900	11,800	158,590	1,887,221,000
19/01/2012	11,400	0.50 ▲	4.59	10,800	11,400	10,800	117,530	1,339,842,000
18/01/2012	10,900	0.30 ▲	2.83	10,700	10,900	10,600	59,770	651,493,000
17/01/2012	10,600	-0.40 ▼	-3.64	10,900	11,000	10,600	86,830	920,398,000
16/01/2012	11,000	0.40 ▲	3.77	10,700	11,000	10,600	89,170	980,870,000
13/01/2012	10,600	0.20 ▲	1.92	10,500	10,600	10,500	68,520	726,312,000
12/01/2012	10,400	0.10 ▲	0.97	10,300	10,400	10,200	54,650	568,360,000
11/01/2012	10,300	-0.30 ▼	-2.83	10,700	10,700	10,200	37,720	388,516,000
10/01/2012	10,600	0.30 ▲	2.91	10,200	10,700	10,200	178,530	1,892,418,000
09/01/2012	10,300	-0.20 ▼	-1.90	10,200	10,400	10,100	59,880	616,764,000
06/01/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,200	29,410	308,805,000
05/01/2012	10,500	-0.20 ▼	-1.87	10,300	10,600	10,300	43,340	455,070,000
04/01/2012	10,700	0.10 ▲	0.94	10,600	10,800	10,600	70,540	754,778,000
03/01/2012	10,600	0.50 ▲	4.95	10,500	10,600	10,500	315,520	3,344,512,000
30/12/2011	10,100	-0.20 ▼	-1.94	10,700	10,700	10,000	154,220	1,557,622,000
29/12/2011	10,300	-0.50 ▼	-4.63	10,500	10,800	10,300	136,360	1,404,508,000
28/12/2011	10,800	0.30 ▲	2.86	10,500	11,000	10,200	102,460	1,106,568,000
27/12/2011	10,500	-0.50 ▼	-4.55	10,600	10,600	10,500	99,280	1,042,440,000
26/12/2011	11,000	-0.50 ▼	-4.35	11,300	11,300	11,000	60,400	664,400,000
23/12/2011	11,500	-0.60 ▼	-4.96	11,600	11,600	11,500	150,530	1,731,095,000
22/12/2011	12,100	-0.60 ▼	-4.72	12,400	12,400	12,100	82,880	1,002,848,000
21/12/2011	12,700	-0.60 ▼	-4.51	12,800	13,000	12,700	55,880	709,676,000
20/12/2011	13,300	-0.60 ▼	-4.32	13,600	14,400	13,300	135,530	1,802,549,000
19/12/2011	13,900	0.60 ▲	4.51	13,500	13,900	13,300	94,870	1,318,693,000
16/12/2011	13,300	0.60 ▲	4.72	12,900	13,300	12,800	302,960	4,029,368,000
15/12/2011	12,700	0.60 ▲	4.96	12,100	12,700	11,600	299,980	3,809,746,000
14/12/2011	12,100	0.50 ▲	4.31	11,700	12,100	11,700	313,680	3,795,528,000
13/12/2011	11,600	0.30 ▲	2.65	11,000	11,800	11,000	416,420	4,830,472,000
12/12/2011	11,300	0.50 ▲	4.63	10,800	11,300	10,800	208,410	2,355,033,000
09/12/2011	10,800	-0.10 ▼	-0.92	10,900	10,900	10,500	62,540	675,432,000
08/12/2011	10,900	-0.50 ▼	-4.39	11,300	11,500	10,900	132,040	1,439,236,000
07/12/2011	11,400	-0.10 ▼	-0.87	11,300	11,600	11,300	87,270	994,878,000
06/12/2011	11,500	0.30 ▲	2.68	11,200	11,700	11,200	220,040	2,530,460,000
05/12/2011	11,200	0.50 ▲	4.67	10,900	11,200	10,900	132,080	1,479,296,000
02/12/2011	10,700	0.20 ▲	1.90	10,500	10,700	10,300	43,940	470,158,000
01/12/2011	10,500	0.10 ▲	0.96	10,400	10,600	10,200	70,920	744,660,000
30/11/2011	10,400	-0.50 ▼	-4.59	10,700	10,700	10,400	180,330	1,875,432,000
29/11/2011	10,900	0.00 ■■	0.00	10,800	10,900	10,600	44,440	484,396,000
28/11/2011	10,900	0.30 ▲	2.83	10,800	11,100	10,400	128,210	1,397,489,000
25/11/2011	10,600	0.10 ▲	0.95	10,500	10,800	10,200	51,140	542,084,000
24/11/2011	10,500	-0.40 ▼	-3.67	11,000	11,400	10,500	378,860	3,978,030,000
23/11/2011	10,900	0.50 ▲	4.81	10,500	10,900	10,500	70,130	764,417,000
22/11/2011	10,400	0.00 ■■	0.00	10,400	10,400	9,900	126,410	1,314,664,000
21/11/2011	10,400	-0.50 ▼	-4.59	10,800	10,900	10,400	119,530	1,243,112,000
18/11/2011	10,900	-0.50 ▼	-4.39	11,400	11,400	10,900	117,580	1,281,622,000
17/11/2011	11,400	-0.50 ▼	-4.20	12,300	12,300	11,400	107,190	1,221,966,000
16/11/2011	11,900	-0.60 ▼	-4.80	12,000	12,800	11,900	90,260	1,074,094,000
15/11/2011	12,500	-0.40 ▼	-3.10	13,200	13,200	12,300	73,460	918,250,000
14/11/2011	12,900	-0.60 ▼	-4.44	13,600	13,600	12,900	106,810	1,377,849,000
11/11/2011	13,500	-0.70 ▼	-4.93	14,200	14,200	13,500	67,990	917,865,000
10/11/2011	14,200	-0.40 ▼	-2.74	14,600	14,600	14,000	62,700	890,340,000
09/11/2011	14,600	-0.10 ▼	-0.68	14,500	14,700	14,400	27,560	402,376,000
08/11/2011	14,700	0.00 ■■	0.00	14,200	14,700	14,200	33,650	494,655,000
07/11/2011	14,700	-0.10 ▼	-0.68	14,200	14,700	14,100	65,230	958,881,000
04/11/2011	14,800	-0.20 ▼	-1.33	15,000	15,000	14,400	30,100	445,480,000
03/11/2011	15,000	0.30 ▲	2.04	14,600	15,000	14,500	18,100	271,500,000
02/11/2011	14,700	0.20 ▲	1.38	14,500	14,700	14,100	52,680	774,396,000
01/11/2011	14,500	-0.60 ▼	-3.97	15,100	15,100	14,400	86,830	1,259,035,000
31/10/2011	15,100	-0.30 ▼	-1.95	15,400	15,800	15,000	43,640	658,964,000
28/10/2011	15,400	0.50 ▲	3.36	15,000	15,400	14,900	68,820	1,059,828,000
27/10/2011	14,900	0.00 ■■	0.00	15,000	15,000	14,500	56,460	841,254,000
26/10/2011	14,900	0.20 ▲	1.36	14,700	14,900	14,500	134,300	2,001,070,000
25/10/2011	14,700	-0.10 ▼	-0.68	15,000	15,000	14,600	117,360	1,725,192,000
24/10/2011	14,800	0.10 ▲	0.68	14,700	15,200	14,700	60,250	891,700,000
21/10/2011	14,700	0.40 ▲	2.80	14,500	14,700	14,500	35,370	519,939,000
20/10/2011	14,300	0.20 ▲	1.42	14,300	14,300	13,600	42,450	607,035,000
19/10/2011	14,100	-0.50 ▼	-3.42	14,900	14,900	13,900	133,740	1,885,734,000
18/10/2011	14,600	-0.20 ▼	-1.35	14,700	14,800	14,500	50,830	742,118,000
17/10/2011	14,800	0.10 ▲	0.68	14,900	14,900	14,600	59,570	881,636,000
14/10/2011	14,700	0.00 ■■	0.00	14,900	14,900	14,600	32,680	480,396,000
13/10/2011	14,700	0.30 ▲	2.08	14,000	14,700	14,000	19,750	290,325,000
12/10/2011	14,400	-0.70 ▼	-4.64	14,500	14,800	14,400	146,890	2,115,216,000
11/10/2011	15,100	-0.10 ▼	-0.66	15,700	15,700	14,800	70,600	1,066,060,000
10/10/2011	15,200	0.00 ■■	0.00	15,600	15,600	15,000	65,920	1,001,984,000
07/10/2011	15,200	-0.30 ▼	-1.94	15,500	15,600	15,100	139,280	2,117,056,000
06/10/2011	15,500	0.40 ▲	2.65	15,500	15,600	15,200	152,230	2,359,565,000
05/10/2011	15,100	0.20 ▲	1.34	15,000	15,400	14,900	168,100	2,538,310,000
04/10/2011	14,900	-0.30 ▼	-1.97	14,700	15,200	14,600	219,130	3,265,037,000
03/10/2011	15,200	-0.60 ▼	-3.80	15,400	15,800	15,200	247,610	3,763,672,000
30/09/2011	15,800	-0.20 ▼	-1.25	16,000	16,200	15,500	105,800	1,671,640,000
29/09/2011	16,000	-0.50 ▼	-3.03	16,000	16,400	15,700	259,200	4,147,200,000
28/09/2011	16,500	-0.70 ▼	-4.07	16,500	17,400	16,500	227,100	3,747,150,000
27/09/2011	17,200	0.30 ▲	1.78	17,200	17,300	16,900	194,760	3,349,872,000
26/09/2011	16,900	0.20 ▲	1.20	16,900	16,900	16,300	277,120	4,683,328,000
23/09/2011	16,700	-0.10 ▼	-0.60	16,800	16,800	16,200	256,810	4,288,727,000
22/09/2011	16,800	0.80 ▲	5.00	15,900	16,800	15,900	303,070	5,091,576,000
21/09/2011	16,000	0.10 ▲	0.63	15,800	16,600	15,700	476,470	7,623,520,000
20/09/2011	15,900	0.60 ▲	3.92	15,900	16,000	15,300	461,350	7,335,465,000
19/09/2011	15,300	0.70 ▲	4.79	14,400	15,300	14,400	301,750	4,616,775,000
16/09/2011	14,600	-0.50 ▼	-3.31	14,600	15,200	14,500	738,630	10,783,998,000
15/09/2011	15,100	-0.60 ▼	-3.82	15,100	15,600	15,000	433,900	6,551,890,000
14/09/2011	15,700	-0.80 ▼	-4.85	16,500	16,700	15,700	521,880	8,193,516,000
13/09/2011	16,500	0.70 ▲	4.43	16,400	16,500	15,900	363,500	5,997,750,000
12/09/2011	15,800	0.60 ▲	3.95	15,200	15,800	15,100	352,310	5,566,498,000
09/09/2011	15,200	0.10 ▲	0.66	14,700	15,400	14,700	187,090	2,843,768,000
08/09/2011	15,100	0.10 ▲	0.67	15,400	15,700	15,100	383,830	5,795,833,000
07/09/2011	15,000	0.70 ▲	4.90	14,400	15,000	14,400	388,260	5,823,900,000
06/09/2011	14,300	-0.20 ▼	-1.38	14,000	14,500	13,800	604,140	8,639,202,000
05/09/2011	14,500	-0.70 ▼	-4.61	14,800	15,000	14,500	700,770	10,161,165,000
01/09/2011	15,200	0.40 ▲	2.70	15,200	15,500	14,900	491,510	7,470,952,000
31/08/2011	14,800	0.70 ▲	4.96	14,000	14,800	14,000	941,390	13,932,572,000
30/08/2011	14,100	0.60 ▲	4.44	14,100	14,100	13,900	487,260	6,870,366,000
29/08/2011	13,500	0.60 ▲	4.65	13,200	13,500	12,600	336,400	4,541,400,000
26/08/2011	12,900	0.50 ▲	4.03	12,400	13,000	12,300	582,060	7,508,574,000
25/08/2011	12,400	0.50 ▲	4.20	11,900	12,400	11,900	315,150	3,907,860,000
24/08/2011	11,900	0.20 ▲	1.71	12,200	12,200	11,900	748,920	8,912,148,000
23/08/2011	11,700	0.50 ▲	4.46	11,700	11,700	11,700	428,450	5,012,865,000
22/08/2011	11,200	0.50 ▲	4.67	11,000	11,200	11,000	559,400	6,265,280,000
19/08/2011	10,700	-0.30 ▼	-2.73	10,900	10,900	10,700	353,330	3,780,631,000
18/08/2011	11,000	0.20 ▲	1.85	11,200	11,300	11,000	427,400	4,701,400,000
17/08/2011	10,800	0.00 ■■	0.00	10,700	11,000	10,600	335,340	3,621,672,000
16/08/2011	10,800	-0.30 ▼	-2.70	10,900	11,200	10,800	188,320	2,033,856,000
15/08/2011	11,100	0.10 ▲	0.91	11,000	11,200	10,800	103,800	1,152,180,000
12/08/2011	11,000	0.30 ▲	2.80	10,800	11,200	10,400	120,370	1,324,070,000
11/08/2011	10,700	-0.10 ▼	-0.93	10,400	10,700	10,300	282,200	3,019,540,000
10/08/2011	10,800	-0.50 ▼	-4.42	11,500	11,600	10,800	267,150	2,885,220,000
09/08/2011	11,300	-0.50 ▼	-4.24	11,300	11,400	11,300	100,540	1,136,102,000
08/08/2011	11,800	-0.60 ▼	-4.84	12,000	12,000	11,800	120,700	1,424,260,000
05/08/2011	12,400	0.10 ▲	0.81	12,200	12,500	12,200	86,150	1,068,260,000
04/08/2011	12,300	0.50 ▲	4.24	12,200	12,300	11,800	136,980	1,684,854,000
03/08/2011	11,800	-0.10 ▼	-0.84	11,800	11,900	11,400	137,410	1,621,438,000
02/08/2011	11,900	-0.60 ▼	-4.80	12,000	12,500	11,900	313,660	3,732,554,000
01/08/2011	12,500	-0.60 ▼	-4.58	12,600	13,000	12,500	221,500	2,768,750,000
29/07/2011	13,100	-0.50 ▼	-3.68	13,400	13,400	13,100	214,330	2,807,723,000
28/07/2011	13,600	0.10 ▲	0.74	13,200	13,600	13,100	94,780	1,289,008,000
27/07/2011	13,500	-0.40 ▼	-2.88	13,300	13,500	13,300	213,250	2,878,875,000
26/07/2011	13,900	0.00 ■■	0.00	13,700	13,900	13,700	127,790	1,776,281,000
25/07/2011	13,900	0.00 ■■	0.00	13,600	13,900	13,500	100,490	1,396,811,000
22/07/2011	13,900	-0.10 ▼	-0.71	13,700	14,000	13,600	128,270	1,782,953,000
21/07/2011	14,000	-0.40 ▼	-2.78	13,900	14,300	13,800	166,220	2,327,080,000
20/07/2011	14,400	0.50 ▲	3.60	13,900	14,400	13,800	118,110	1,700,784,000
19/07/2011	13,900	0.20 ▲	1.46	13,900	13,900	13,400	61,700	857,630,000
18/07/2011	13,700	-0.10 ▼	-0.72	13,500	14,000	13,400	29,783	408,027,100
15/07/2011	13,800	-0.70 ▼	-4.83	14,200	14,300	13,800	588,810	8,125,578,000
14/07/2011	14,500	-0.10 ▼	-0.68	14,300	14,700	14,200	116,050	1,682,725,000
13/07/2011	14,600	-0.10 ▼	-0.68	15,200	15,300	14,600	124,540	1,818,284,000
12/07/2011	14,700	-0.60 ▼	-3.92	15,200	15,200	14,700	214,590	3,154,473,000
11/07/2011	15,300	-0.40 ▼	-2.55	15,400	15,600	15,300	128,150	1,960,695,000
08/07/2011	15,700	0.50 ▲	3.29	15,200	15,800	15,100	126,250	1,982,125,000
07/07/2011	15,200	-0.80 ▼	-5.00	16,000	16,200	15,200	294,140	4,470,928,000
06/07/2011	16,000	-0.80 ▼	-4.76	16,800	17,000	16,000	179,260	2,868,160,000
05/07/2011	16,800	0.80 ▲	5.00	16,700	16,800	16,500	120,130	2,018,184,000
04/07/2011	16,000	0.00 ■■	0.00	16,000	16,000	15,500	159,410	2,550,560,000
01/07/2011	16,000	-0.70 ▼	-4.19	16,700	16,700	15,900	313,090	5,009,440,000
30/06/2011	16,700	0.00 ■■	0.00	16,700	16,800	16,600	142,640	2,382,088,000
29/06/2011	16,700	-0.10 ▼	-0.60	16,800	16,800	16,500	177,790	2,969,093,000
28/06/2011	16,800	-0.10 ▼	-0.59	17,000	17,000	16,500	175,530	2,948,904,000
27/06/2011	16,900	0.00 ■■	0.00	17,000	17,100	16,700	180,090	3,043,521,000
24/06/2011	16,900	-0.50 ▼	-2.87	17,400	17,400	16,900	188,660	3,188,354,000
23/06/2011	17,400	-0.10 ▼	-0.57	17,000	17,500	17,000	206,180	3,587,532,000
22/06/2011	17,500	0.10 ▲	0.57	17,700	18,000	17,200	357,770	6,260,975,000
21/06/2011	17,400	0.80 ▲	4.82	17,100	17,400	16,700	360,560	6,273,744,000
20/06/2011	16,600	-0.70 ▼	-4.05	16,900	17,500	16,500	424,990	7,054,834,000
17/06/2011	17,300	-0.90 ▼	-4.95	18,100	18,200	17,300	614,970	10,638,981,000
16/06/2011	18,200	-0.70 ▼	-3.70	18,900	19,100	18,000	841,080	15,307,656,000
15/06/2011	18,900	-0.70 ▼	-3.57	19,500	19,700	18,700	301,740	5,702,886,000
14/06/2011	19,600	0.90 ▲	4.81	19,000	19,600	18,900	1,019,390	19,980,044,000
13/06/2011	18,700	0.80 ▲	4.47	17,900	18,700	17,600	304,870	5,701,069,000
10/06/2011	17,900	0.50 ▲	2.87	17,400	18,200	17,400	270,120	4,835,148,000
09/06/2011	17,400	-0.20 ▼	-1.14	17,100	17,900	17,100	102,790	1,788,546,000
08/06/2011	17,600	-0.40 ▼	-2.22	18,100	18,100	17,500	279,370	4,916,912,000
07/06/2011	18,000	0.70 ▲	4.05	17,800	18,100	17,800	376,570	6,778,260,000
06/06/2011	17,300	-0.60 ▼	-3.35	17,500	17,600	17,100	175,840	3,042,032,000
03/06/2011	17,900	0.20 ▲	1.13	18,500	18,500	17,700	264,520	4,734,908,000
02/06/2011	17,700	0.80 ▲	4.73	17,700	17,700	17,400	202,760	3,588,852,000
01/06/2011	16,900	0.80 ▲	4.97	15,400	16,900	15,400	173,180	2,926,742,000
31/05/2011	16,100	-0.80 ▼	-4.73	16,100	16,300	16,100	121,360	1,953,896,000
30/05/2011	16,900	-0.80 ▼	-4.52	17,900	17,900	16,900	49,260	832,494,000
27/05/2011	17,700	0.10 ▲	0.57	18,200	18,200	17,000	97,090	1,718,493,000
26/05/2011	17,600	0.00 ■■	0.00	16,800	17,700	16,800	487,250	8,575,600,000
25/05/2011	17,600	-0.90 ▼	-4.86	17,600	17,600	17,600	31,000	545,600,000
24/05/2011	18,500	-0.90 ▼	-4.64	18,500	18,500	18,500	38,500	712,250,000
23/05/2011	19,400	-1.00 ▼	-4.90	19,800	19,800	19,400	50,990	989,206,000
20/05/2011	20,400	-1.00 ▼	-4.67	20,700	20,900	20,400	85,890	1,752,156,000
19/05/2011	21,400	-1.10 ▼	-4.89	22,700	22,700	21,400	79,960	1,711,144,000
18/05/2011	22,500	-0.20 ▼	-0.88	22,000	22,900	21,600	101,230	2,277,675,000
17/05/2011	22,700	-0.90 ▼	-3.81	23,600	23,600	22,700	75,760	1,719,752,000
16/05/2011	23,600	-0.40 ▼	-1.67	24,000	24,100	23,600	76,760	1,811,536,000
13/05/2011	24,000	-0.10 ▼	-0.41	23,900	24,100	23,500	83,380	2,001,120,000
12/05/2011	24,100	0.10 ▲	0.42	24,000	24,200	24,000	105,710	2,547,611,000
11/05/2011	24,000	0.00 ■■	0.00	24,000	24,000	23,600	40,330	967,920,000
10/05/2011	24,000	0.00 ■■	0.00	24,000	24,300	24,000	45,310	1,087,440,000
09/05/2011	24,000	0.20 ▲	0.84	24,000	24,000	23,900	50,790	1,218,960,000
06/05/2011	23,800	0.30 ▲	1.28	23,700	23,800	23,500	49,110	1,168,818,000
05/05/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,300	72,000	1,692,000,000
04/05/2011	23,500	-0.10 ▼	-0.42	23,600	23,600	23,400	61,160	1,437,260,000
29/04/2011	23,600	0.00 ■■	0.00	24,000	24,000	23,600	90,370	2,132,732,000
28/04/2011	23,600	-0.40 ▼	-1.67	24,300	24,300	23,600	49,370	1,165,132,000
27/04/2011	24,000	-0.40 ▼	-1.64	24,000	24,200	23,300	192,940	4,630,560,000
26/04/2011	24,400	-1.20 ▼	-4.69	25,600	25,600	24,400	138,060	3,368,664,000
25/04/2011	25,600	0.60 ▲	2.40	25,800	25,900	25,600	51,470	1,317,632,000
22/04/2011	25,000	-0.80 ▼	-3.10	26,000	26,000	24,700	27,530	688,250,000
21/04/2011	25,800	-1.00 ▼	-3.73	26,100	26,800	25,800	49,630	1,280,454,000
20/04/2011	26,800	1.00 ▲	3.88	25,900	26,800	25,800	122,720	3,288,896,000
19/04/2011	25,800	-0.20 ▼	-0.77	26,000	26,100	25,800	105,750	2,728,350,000
18/04/2011	26,000	-1.00 ▼	-3.70	26,200	26,700	26,000	8,263	214,838,000
15/04/2011	27,000	0.00 ■■	0.00	27,300	27,300	26,900	86,130	2,325,510,000
14/04/2011	27,000	-0.30 ▼	-1.10	27,100	27,300	26,900	100,360	2,709,720,000
13/04/2011	27,300	-0.40 ▼	-1.44	27,800	27,800	27,300	59,000	1,610,700,000
08/04/2011	27,700	0.20 ▲	0.73	27,300	27,700	27,300	99,580	2,758,366,000
07/04/2011	27,500	-0.30 ▼	-1.08	27,400	27,900	27,400	84,790	2,331,725,000
06/04/2011	27,800	0.60 ▲	2.21	27,400	27,800	27,300	177,010	4,920,878,000
05/04/2011	27,200	0.00 ■■	0.00	27,300	27,300	27,000	56,170	1,527,824,000
04/04/2011	27,200	-0.30 ▼	-1.09	27,300	27,500	27,100	56,430	1,534,896,000
01/04/2011	27,500	-0.30 ▼	-1.08	27,800	27,800	27,500	91,830	2,525,325,000
31/03/2011	27,800	-0.20 ▼	-0.71	28,100	28,100	27,700	91,280	2,537,584,000
30/03/2011	28,000	0.00 ■■	0.00	27,600	28,200	27,600	82,350	2,305,800,000
29/03/2011	28,000	-0.60 ▼	-2.10	28,100	28,600	27,900	151,850	4,251,800,000
28/03/2011	28,600	-0.70 ▼	-2.39	29,000	29,200	28,400	78,030	2,231,658,000
25/03/2011	29,300	0.70 ▲	2.45	28,700	29,900	28,700	291,020	8,526,886,000
24/03/2011	28,600	0.10 ▲	0.35	28,500	28,600	28,300	165,820	4,742,452,000
23/03/2011	28,500	1.00 ▲	3.64	28,200	28,600	28,000	331,310	9,442,335,000
22/03/2011	27,500	-1.40 ▼	-4.84	28,900	29,000	27,500	260,580	7,165,950,000
21/03/2011	28,900	0.30 ▲	1.05	29,000	29,500	28,700	123,010	3,554,989,000
18/03/2011	28,600	0.00 ■■	0.00	28,500	28,700	28,100	339,880	9,720,568,000
17/03/2011	28,600	0.00 ■■	0.00	28,800	29,400	28,300	170,260	4,869,436,000
16/03/2011	28,600	0.00 ■■	0.00	28,800	28,900	28,600	233,100	6,666,660,000
15/03/2011	28,600	-1.00 ▼	-3.38	28,300	29,600	28,300	104,600	2,991,560,000
14/03/2011	29,600	-1.50 ▼	-4.82	29,700	31,000	29,600	121,810	3,605,576,000
11/03/2011	31,100	1.40 ▲	4.71	31,000	31,100	31,000	199,300	6,198,230,000
10/03/2011	29,700	1.40 ▲	4.95	29,000	29,700	28,900	207,840	6,172,848,000
09/03/2011	28,300	-1.00 ▼	-3.41	29,300	29,300	28,000	124,290	3,517,407,000
08/03/2011	29,300	0.60 ▲	2.09	28,500	29,600	28,500	97,270	2,850,011,000
07/03/2011	28,700	0.00 ■■	0.00	28,800	29,000	28,300	59,880	1,718,556,000
04/03/2011	28,700	0.60 ▲	2.14	28,500	28,700	28,100	58,430	1,676,941,000
03/03/2011	28,100	-1.00 ▼	-3.44	28,000	29,100	28,000	66,060	1,856,286,000
02/03/2011	29,100	-1.50 ▼	-4.90	29,700	30,000	29,100	181,450	5,280,195,000
01/03/2011	30,600	0.30 ▲	0.99	29,500	30,600	29,500	65,040	1,990,224,000
28/02/2011	30,300	-1.50 ▼	-4.72	31,900	31,900	30,300	188,010	5,696,703,000
25/02/2011	31,800	0.30 ▲	0.95	31,400	31,800	30,700	79,360	2,523,648,000
24/02/2011	31,500	0.10 ▲	0.32	31,000	31,500	29,900	308,770	9,726,255,000
23/02/2011	31,400	0.90 ▲	2.95	30,500	31,500	30,500	167,240	5,251,336,000
22/02/2011	30,500	-1.60 ▼	-4.98	30,500	31,400	30,500	285,150	8,697,075,000
21/02/2011	32,100	-1.60 ▼	-4.75	32,500	32,500	32,100	110,550	3,548,655,000
18/02/2011	33,700	-1.10 ▼	-3.16	35,200	35,200	33,700	184,680	6,223,716,000
17/02/2011	34,800	-0.50 ▼	-1.42	35,500	35,500	34,700	160,630	5,589,924,000
16/02/2011	35,300	-0.50 ▼	-1.40	35,800	36,000	35,300	135,450	4,781,385,000
15/02/2011	35,800	0.20 ▲	0.56	35,600	35,800	34,500	161,010	5,764,158,000
14/02/2011	35,600	-0.10 ▼	-0.28	37,000	37,000	35,600	115,410	4,108,596,000
11/02/2011	35,700	-0.60 ▼	-1.65	36,900	36,900	35,500	239,880	8,563,716,000
10/02/2011	36,300	-0.60 ▼	-1.63	36,500	37,000	36,300	224,790	8,159,877,000
09/02/2011	36,900	-1.50 ▼	-3.91	38,800	38,800	36,800	128,910	4,756,779,000
08/02/2011	38,400	1.40 ▲	3.78	37,000	38,500	37,000	286,760	11,011,584,000
28/01/2011	37,000	1.00 ▲	2.78	37,000	37,000	36,500	411,090	15,210,330,000
27/01/2011	36,000	1.70 ▲	4.96	35,200	36,000	34,600	210,090	7,563,240,000
26/01/2011	34,300	0.30 ▲	0.88	34,000	34,900	33,900	139,240	4,775,932,000
25/01/2011	34,000	-1.00 ▼	-2.86	35,000	35,000	34,000	218,140	7,416,760,000
24/01/2011	35,000	-1.10 ▼	-3.05	36,100	36,200	35,000	168,610	5,901,350,000
21/01/2011	36,100	-0.70 ▼	-1.90	37,000	37,000	36,100	284,540	10,271,894,000
20/01/2011	36,800	-1.20 ▼	-3.16	38,000	38,200	36,800	224,500	8,261,600,000
19/01/2011	38,000	1.30 ▲	3.54	37,200	38,000	36,800	698,460	26,541,480,000
18/01/2011	36,700	0.20 ▲	0.55	36,600	37,900	36,500	573,020	21,029,834,000
17/01/2011	36,500	1.60 ▲	4.58	35,400	36,600	35,100	1,111,580	40,572,670,000
14/01/2011	34,900	1.60 ▲	4.80	34,000	34,900	33,500	637,210	22,238,629,000
13/01/2011	33,300	1.10 ▲	3.42	32,000	33,500	32,000	111,750	3,721,275,000
12/01/2011	32,200	0.00 ■■	0.00	32,500	32,500	32,000	94,370	3,038,714,000
11/01/2011	32,200	-0.30 ▼	-0.92	32,500	32,900	32,000	129,790	4,179,238,000
10/01/2011	32,500	-0.50 ▼	-1.52	33,000	33,400	32,300	152,130	4,944,225,000
07/01/2011	33,000	-0.40 ▼	-1.20	33,500	33,500	33,000	63,070	2,081,310,000
06/01/2011	33,400	0.00 ■■	0.00	33,000	33,800	33,000	49,390	1,649,626,000
05/01/2011	33,400	0.70 ▲	2.14	33,300	33,600	33,100	161,320	5,388,088,000
04/01/2011	32,700	-1.30 ▼	-3.82	34,800	34,800	32,700	186,580	6,101,166,000
31/12/2010	34,000	0.50 ▲	1.49	33,600	34,000	33,200	167,330	5,689,220,000
30/12/2010	33,500	0.50 ▲	1.52	32,700	33,500	32,700	175,490	5,878,915,000
29/12/2010	33,000	-1.00 ▼	-2.94	34,400	34,400	33,000	87,410	2,884,530,000
28/12/2010	34,000	0.00 ■■	0.00	34,100	34,500	33,900	162,350	5,519,900,000
27/12/2010	34,000	0.00 ■■	0.00	34,300	34,300	33,600	96,100	3,267,400,000
24/12/2010	34,000	-0.80 ▼	-2.30	34,200	34,800	34,000	162,000	5,508,000,000
23/12/2010	34,800	0.40 ▲	1.16	34,400	35,000	34,300	796,620	27,722,376,000
22/12/2010	34,400	0.00 ■■	0.00	34,400	34,500	34,100	374,040	12,866,976,000
21/12/2010	34,400	1.40 ▲	4.24	33,000	34,400	32,700	395,000	13,588,000,000
20/12/2010	33,000	-1.10 ▼	-3.23	34,900	35,200	33,000	261,800	8,639,400,000
17/12/2010	34,100	1.60 ▲	4.92	32,500	34,100	32,300	491,270	16,752,307,000
16/12/2010	32,500	-1.00 ▼	-2.99	33,500	33,500	31,900	321,270	10,441,275,000
15/12/2010	33,500	0.00 ■■	0.00	33,500	34,600	33,400	381,900	12,793,650,000
14/12/2010	33,500	-0.10 ▼	-0.30	33,000	33,800	32,000	437,930	14,670,655,000
13/12/2010	33,600	1.60 ▲	5.00	33,600	33,600	33,600	271,690	9,128,784,000
10/12/2010	32,000	1.50 ▲	4.92	31,500	32,000	30,900	423,270	13,544,640,000
09/12/2010	30,500	0.60 ▲	2.01	30,000	31,000	29,100	291,550	8,892,275,000
08/12/2010	29,900	-1.50 ▼	-4.78	31,000	31,400	29,900	376,140	11,246,586,000
07/12/2010	31,400	-1.60 ▼	-4.85	31,800	32,800	31,400	331,260	10,401,564,000
06/12/2010	33,000	0.50 ▲	1.54	33,400	33,800	31,500	280,750	9,264,750,000
03/12/2010	32,500	1.50 ▲	4.84	32,200	32,500	31,500	492,340	16,001,050,000
02/12/2010	31,000	1.20 ▲	4.03	29,800	31,000	29,400	227,580	7,054,980,000
01/12/2010	29,800	-0.20 ▼	-0.67	30,000	30,000	28,700	135,000	4,023,000,000
30/11/2010	30,000	0.50 ▲	1.69	30,200	30,900	30,000	285,920	8,577,600,000
29/11/2010	29,500	1.40 ▲	4.98	28,100	29,500	28,000	242,280	7,147,260,000
26/11/2010	28,100	-0.40 ▼	-1.40	28,900	28,900	28,000	60,170	1,690,777,000
25/11/2010	28,500	-0.10 ▼	-0.35	28,200	29,000	28,200	110,570	3,151,245,000
24/11/2010	28,600	0.00 ■■	0.00	28,200	28,600	27,800	227,310	6,501,066,000
23/11/2010	28,600	1.30 ▲	4.76	27,500	28,600	27,500	295,770	8,459,022,000
22/11/2010	27,300	0.00 ■■	0.00	27,200	27,300	26,600	149,850	4,090,905,000
19/11/2010	27,300	-0.10 ▼	-0.36	27,900	27,900	27,000	122,820	3,352,986,000
18/11/2010	27,400	0.50 ▲	1.86	27,700	27,800	27,200	130,780	3,583,372,000
17/11/2010	26,900	-0.80 ▼	-2.89	27,500	28,000	26,900	285,290	7,674,301,000
16/11/2010	27,700	-0.30 ▼	-1.07	28,600	28,600	27,700	163,730	4,535,321,000
15/11/2010	28,000	-1.00 ▼	-3.45	29,500	29,500	28,000	147,140	4,119,920,000
12/11/2010	29,000	-1.00 ▼	-3.33	30,000	30,000	28,600	210,570	6,106,530,000
11/11/2010	30,000	-0.50 ▼	-1.64	30,500	30,500	30,000	128,760	3,862,800,000
10/11/2010	30,500	-0.10 ▼	-0.33	29,500	30,600	29,500	148,220	4,520,710,000
09/11/2010	30,600	-1.20 ▼	-3.77	30,800	30,900	30,600	167,460	5,124,276,000
08/11/2010	31,800	-0.20 ▼	-0.62	32,000	32,000	31,700	121,350	3,858,930,000
05/11/2010	32,000	0.60 ▲	1.91	32,000	32,000	31,500	166,970	5,343,040,000
04/11/2010	31,400	0.50 ▲	1.62	30,600	31,400	30,600	119,540	3,753,556,000
03/11/2010	30,900	-0.40 ▼	-1.28	31,600	31,600	30,800	120,300	3,717,270,000
02/11/2010	31,300	-0.70 ▼	-2.19	31,500	31,700	31,300	55,590	1,739,967,000
01/11/2010	32,000	0.20 ▲	0.63	31,100	32,000	31,000	103,660	3,317,120,000
29/10/2010	31,800	0.10 ▲	0.32	32,000	32,000	31,800	106,240	3,378,432,000
28/10/2010	31,700	-0.20 ▼	-0.63	31,100	32,200	31,100	47,480	1,505,116,000
27/10/2010	31,900	-0.10 ▼	-0.31	32,000	32,000	31,700	105,660	3,370,554,000
26/10/2010	32,000	0.80 ▲	2.56	31,500	32,400	31,500	104,860	3,355,520,000
25/10/2010	31,200	-0.10 ▼	-0.32	30,600	31,300	30,600	56,640	1,767,168,000
22/10/2010	31,300	0.40 ▲	1.29	30,900	31,300	30,700	139,000	4,350,700,000
21/10/2010	30,900	0.40 ▲	1.31	30,400	31,000	30,100	216,540	6,691,086,000
20/10/2010	30,500	-1.50 ▼	-4.69	31,500	31,500	30,500	152,570	4,653,385,000
19/10/2010	32,000	-0.20 ▼	-0.62	32,000	32,100	31,600	188,650	6,036,800,000
18/10/2010	32,200	-0.30 ▼	-0.92	32,500	32,500	32,000	58,530	1,884,666,000
15/10/2010	32,500	0.20 ▲	0.62	32,400	32,500	32,000	173,190	5,628,675,000
14/10/2010	32,300	-0.10 ▼	-0.31	32,600	32,600	32,300	167,860	5,421,878,000
13/10/2010	32,400	0.40 ▲	1.25	32,200	32,400	31,900	168,510	5,459,724,000
12/10/2010	32,000	-0.70 ▼	-2.14	32,500	32,600	31,900	194,500	6,224,000,000
11/10/2010	32,700	0.40 ▲	1.24	32,000	32,900	32,000	116,240	3,801,048,000
08/10/2010	32,300	-0.20 ▼	-0.62	31,500	32,500	31,500	160,050	5,169,615,000
07/10/2010	32,500	-1.30 ▼	-3.85	33,900	33,900	32,500	265,810	8,638,825,000
06/10/2010	33,800	1.40 ▲	4.32	32,700	33,800	32,400	358,890	12,130,482,000
05/10/2010	32,400	0.80 ▲	2.53	31,500	32,400	30,900	283,330	9,179,892,000
04/10/2010	31,600	-0.10 ▼	-0.32	31,000	31,800	30,600	376,450	11,895,820,000
01/10/2010	31,700	-0.30 ▼	-0.94	31,500	32,000	31,500	81,930	2,597,181,000
30/09/2010	32,000	0.30 ▲	0.95	32,000	32,000	31,600	266,220	8,519,040,000
29/09/2010	31,700	0.00 ■■	0.00	32,600	32,600	31,600	76,820	2,435,194,000
28/09/2010	31,700	0.10 ▲	0.32	32,000	32,500	31,600	238,010	7,544,917,000
27/09/2010	31,600	-1.10 ▼	-3.36	32,700	32,700	31,600	247,550	7,822,580,000
24/09/2010	32,700	-0.30 ▼	-0.91	33,000	33,100	32,600	153,790	5,028,933,000
23/09/2010	33,000	-0.40 ▼	-1.20	33,400	33,400	32,300	179,240	5,914,920,000
22/09/2010	33,400	1.00 ▲	3.09	33,000	33,800	33,000	182,200	6,085,480,000
21/09/2010	32,400	-1.60 ▼	-4.71	33,600	34,000	32,400	436,140	14,130,936,000
20/09/2010	34,000	-1.30 ▼	-3.68	35,000	35,000	34,000	483,220	16,429,480,000
17/09/2010	35,300	0.80 ▲	2.32	35,000	35,300	34,500	210,970	7,447,241,000
16/09/2010	34,500	-0.20 ▼	-0.58	33,500	34,600	33,500	112,430	3,878,835,000
15/09/2010	34,700	0.20 ▲	0.58	34,500	34,700	33,500	115,610	4,011,667,000
14/09/2010	34,500	0.60 ▲	1.77	34,500	34,600	33,800	147,090	5,074,605,000
13/09/2010	33,900	-1.20 ▼	-3.42	35,300	35,300	33,400	354,700	12,024,330,000
10/09/2010	35,100	-1.80 ▼	-4.88	36,900	36,900	35,100	224,710	7,887,321,000
09/09/2010	36,900	0.90 ▲	2.50	36,200	37,300	36,000	343,720	12,683,268,000
08/09/2010	36,000	0.80 ▲	2.27	34,500	36,000	33,700	537,410	19,346,760,000
07/09/2010	35,200	-0.50 ▼	-1.40	35,100	36,000	34,700	371,820	13,088,064,000
06/09/2010	35,700	1.70 ▲	5.00	34,000	35,700	34,000	499,690	17,838,933,000
01/09/2010	34,000	0.30 ▲	0.89	33,800	34,000	33,100	435,200	14,796,800,000
31/08/2010	33,700	1.50 ▲	4.66	32,700	33,800	32,100	492,680	16,603,316,000
30/08/2010	32,200	1.50 ▲	4.89	31,200	32,200	31,200	425,000	13,685,000,000
27/08/2010	30,700	1.00 ▲	3.37	29,700	31,000	29,100	361,710	11,104,497,000
26/08/2010	29,700	1.30 ▲	4.58	28,900	29,700	28,500	359,130	10,666,161,000
25/08/2010	28,400	0.00 ■■	0.00	28,400	28,400	27,600	818,420	23,243,128,000
24/08/2010	28,400	-1.40 ▼	-4.70	29,000	29,000	28,400	453,370	12,875,708,000
23/08/2010	29,800	-1.30 ▼	-4.18	31,000	31,000	29,800	362,450	10,801,010,000
20/08/2010	31,100	1.40 ▲	4.71	29,000	31,100	28,600	427,860	13,306,446,000
19/08/2010	29,700	-0.60 ▼	-1.98	30,000	30,300	29,500	204,590	6,076,323,000
18/08/2010	30,300	-1.10 ▼	-3.50	31,400	31,400	30,200	62,630	1,897,689,000
17/08/2010	31,400	0.00 ■■	0.00	30,000	31,400	30,000	122,030	3,831,742,000
16/08/2010	31,400	1.40 ▲	4.67	30,400	31,500	30,100	140,950	4,425,830,000
13/08/2010	30,000	-0.20 ▼	-0.66	28,800	30,000	28,800	84,160	2,524,800,000
12/08/2010	30,200	-1.50 ▼	-4.73	31,000	31,500	30,200	205,880	6,217,576,000
11/08/2010	31,700	0.00 ■■	0.00	32,500	32,500	31,000	83,590	2,649,803,000
10/08/2010	31,700	-1.60 ▼	-4.80	32,400	32,400	31,700	451,100	14,299,870,000
09/08/2010	33,300	-1.70 ▼	-4.86	34,900	34,900	33,300	125,520	4,179,816,000
06/08/2010	35,000	-0.40 ▼	-1.13	34,100	35,300	34,100	84,340	2,951,900,000
05/08/2010	35,400	0.30 ▲	0.85	35,400	35,500	35,300	154,030	5,452,662,000
04/08/2010	35,100	0.00 ■■	0.00	35,400	35,400	34,800	134,780	4,730,778,000
03/08/2010	35,100	-0.30 ▼	-0.85	35,000	35,600	35,000	107,760	3,782,376,000
02/08/2010	35,400	-0.10 ▼	-0.28	35,500	35,500	35,000	130,320	4,613,328,000
30/07/2010	35,500	0.00 ■■	0.00	35,500	35,600	35,000	81,930	2,908,515,000
29/07/2010	35,500	0.00 ■■	0.00	35,500	35,800	35,000	89,130	3,164,115,000
28/07/2010	35,500	-0.10 ▼	-0.28	35,600	35,900	35,500	301,680	10,709,640,000
27/07/2010	35,600	-0.30 ▼	-0.84	35,700	36,000	35,600	120,250	4,280,900,000
26/07/2010	35,900	-0.10 ▼	-0.28	36,000	36,000	35,700	51,300	1,841,670,000
23/07/2010	36,000	0.00 ■■	0.00	36,000	36,200	36,000	51,540	1,855,440,000
22/07/2010	36,000	0.00 ■■	0.00	36,000	36,100	35,900	271,870	9,787,320,000
21/07/2010	36,000	-0.20 ▼	-0.55	36,200	36,200	36,000	124,050	4,465,800,000
20/07/2010	36,200	0.10 ▲	0.28	36,100	36,300	36,100	136,890	4,955,418,000
19/07/2010	36,100	-0.40 ▼	-1.10	36,500	36,500	36,000	94,320	3,404,952,000
16/07/2010	36,500	0.10 ▲	0.27	36,600	36,700	36,400	100,930	3,683,945,000
15/07/2010	36,400	-0.60 ▼	-1.62	37,000	37,000	36,400	56,840	2,068,976,000
14/07/2010	37,000	-0.30 ▼	-0.80	37,800	37,800	37,000	132,370	4,897,690,000
13/07/2010	37,300	1.30 ▲	3.61	36,500	37,800	36,500	282,140	10,523,822,000
12/07/2010	36,000	0.00 ■■	0.00	36,000	36,100	35,900	77,280	2,782,080,000
09/07/2010	36,000	0.40 ▲	1.12	36,000	36,100	35,800	164,670	5,928,120,000
08/07/2010	35,600	-0.10 ▼	-0.28	36,000	36,000	35,600	62,560	2,227,136,000
07/07/2010	35,700	-0.40 ▼	-1.11	36,400	36,400	35,700	97,720	3,488,604,000
06/07/2010	36,100	-0.90 ▼	-2.43	36,500	37,000	36,100	85,080	3,071,388,000
05/07/2010	37,000	1.40 ▲	3.93	36,000	37,000	35,600	306,070	11,324,590,000
02/07/2010	35,600	-0.30 ▼	-0.84	35,700	35,800	35,500	236,490	8,419,044,000
01/07/2010	35,900	-0.50 ▼	-1.37	36,100	36,200	35,800	192,250	6,901,775,000
30/06/2010	36,400	-0.10 ▼	-0.27	35,200	36,400	35,200	300,240	10,928,736,000
29/06/2010	36,500	-0.90 ▼	-2.41	37,900	37,900	36,500	290,790	10,613,835,000
28/06/2010	37,400	-16.60 ▼	-30.74	36,100	37,500	36,100	364,090	13,616,966,000
25/06/2010	54,000	-2.00 ▼	-3.57	54,500	55,000	54,000	716,640	38,698,560,000
24/06/2010	56,000	-1.00 ▼	-1.75	57,000	57,000	56,000	356,250	19,950,000,000
23/06/2010	57,000	0.00 ■■	0.00	56,500	57,000	56,000	369,510	21,062,070,000
22/06/2010	57,000	-1.00 ▼	-1.72	57,000	58,000	56,500	457,680	26,087,760,000
21/06/2010	58,000	-1.00 ▼	-1.69	59,000	59,000	58,000	717,290	41,602,820,000
18/06/2010	59,000	1.00 ▲	1.72	58,500	59,000	58,500	981,000	57,879,000,000
17/06/2010	58,000	1.00 ▲	1.75	57,000	58,000	57,000	721,910	41,870,780,000
16/06/2010	57,000	0.50 ▲	0.88	56,500	57,000	56,000	423,100	24,116,700,000
15/06/2010	56,500	0.50 ▲	0.89	56,000	56,500	55,500	439,720	24,844,180,000
14/06/2010	56,000	0.50 ▲	0.90	55,500	56,000	55,000	333,230	18,660,880,000
11/06/2010	55,500	0.50 ▲	0.91	55,500	55,500	54,500	340,660	18,906,630,000
10/06/2010	55,000	0.50 ▲	0.92	54,500	55,000	54,000	386,390	21,251,450,000
09/06/2010	54,500	0.50 ▲	0.93	54,500	54,500	54,000	428,970	23,378,865,000
08/06/2010	54,000	0.50 ▲	0.93	54,000	54,000	53,000	388,950	21,003,300,000
07/06/2010	53,500	-0.50 ▼	-0.93	53,000	54,000	52,000	826,130	44,197,955,000
04/06/2010	54,000	-0.50 ▼	-0.92	54,500	55,000	54,000	273,550	14,771,700,000
03/06/2010	54,500	-0.50 ▼	-0.91	55,000	55,000	54,500	294,760	16,064,420,000
02/06/2010	55,000	0.00 ■■	0.00	54,500	55,000	54,000	223,560	12,295,800,000
01/06/2010	55,000	1.50 ▲	2.80	53,500	55,500	53,500	349,650	19,230,750,000
31/05/2010	53,500	-1.50 ▼	-2.73	55,000	55,000	53,000	308,430	16,501,005,000
28/05/2010	55,000	2.00 ▲	3.77	54,500	55,500	54,000	950,200	52,261,000,000
27/05/2010	53,000	0.00 ■■	0.00	53,000	53,500	52,500	608,070	32,227,710,000
26/05/2010	53,000	1.00 ▲	1.92	52,500	53,000	52,000	530,100	28,095,300,000
25/05/2010	52,000	0.50 ▲	0.97	51,500	52,500	51,500	596,090	30,996,680,000
24/05/2010	51,500	1.50 ▲	3.00	51,000	52,000	50,500	788,930	40,629,895,000
21/05/2010	50,000	-2.00 ▼	-3.85	51,000	51,500	49,400	1,116,900	55,845,000,000
20/05/2010	52,000	1.50 ▲	2.97	49,000	52,000	49,000	686,100	35,677,200,000
19/05/2010	50,500	-2.00 ▼	-3.81	51,500	52,000	50,500	815,060	41,160,530,000
18/05/2010	52,500	-1.00 ▼	-1.87	53,000	53,500	52,000	577,030	30,294,075,000
17/05/2010	53,500	-2.00 ▼	-3.60	55,000	55,500	53,500	557,200	29,810,200,000
14/05/2010	55,500	0.50 ▲	0.91	56,000	56,000	55,000	334,100	18,542,550,000
13/05/2010	55,000	-0.50 ▼	-0.90	56,000	56,000	55,000	590,460	32,475,300,000
12/05/2010	55,500	-1.50 ▼	-2.63	56,500	57,000	55,000	1,083,250	60,120,375,000
11/05/2010	57,000	0.50 ▲	0.88	57,500	58,000	56,500	496,510	28,301,070,000
10/05/2010	56,500	-1.00 ▼	-1.74	57,000	57,500	56,500	563,510	31,838,315,000
07/05/2010	57,500	-1.00 ▼	-1.71	58,000	58,000	56,500	887,480	51,030,100,000
06/05/2010	58,500	-0.50 ▼	-0.85	59,000	59,500	58,500	573,850	33,570,225,000
05/05/2010	59,000	-0.50 ▼	-0.84	59,500	59,500	59,000	587,100	34,638,900,000
04/05/2010	59,500	0.00 ■■	0.00	60,000	60,000	59,000	682,770	40,624,815,000
29/04/2010	59,500	-0.50 ▼	-0.83	60,000	60,000	59,500	769,080	45,760,260,000
28/04/2010	60,000	0.50 ▲	0.84	60,000	60,000	59,500	588,800	35,328,000,000
27/04/2010	59,500	0.00 ■■	0.00	60,000	60,000	59,000	646,220	38,450,090,000
26/04/2010	59,500	-1.00 ▼	-1.65	60,000	61,000	59,500	390,810	23,253,195,000
22/04/2010	60,500	2.00 ▲	3.42	59,500	61,000	59,000	1,604,660	97,081,930,000
21/04/2010	58,500	0.50 ▲	0.86	58,500	59,000	58,000	455,010	26,618,085,000
20/04/2010	58,000	-1.00 ▼	-1.69	59,000	59,000	58,000	493,490	28,622,420,000
19/04/2010	59,000	0.00 ■■	0.00	59,500	59,500	58,500	441,890	26,071,510,000
16/04/2010	59,000	-0.50 ▼	-0.84	60,000	60,500	59,000	561,140	33,107,260,000
15/04/2010	59,500	1.00 ▲	1.71	59,000	59,500	58,500	636,500	37,871,750,000
14/04/2010	58,500	-0.50 ▼	-0.85	59,500	59,500	58,500	437,570	25,597,845,000
13/04/2010	59,000	-0.50 ▼	-0.84	59,500	60,000	58,500	482,460	28,465,140,000
12/04/2010	59,500	-0.50 ▼	-0.83	60,500	60,500	59,500	418,620	24,907,890,000
09/04/2010	60,000	1.00 ▲	1.69	59,500	61,000	59,000	1,238,360	74,301,600,000
08/04/2010	59,000	0.50 ▲	0.85	59,500	60,000	59,000	528,430	31,177,370,000
07/04/2010	58,500	-0.50 ▼	-0.85	59,000	59,500	58,500	523,240	30,609,540,000
06/04/2010	59,000	-0.50 ▼	-0.84	60,000	60,500	59,000	825,820	48,723,380,000
05/04/2010	59,500	0.00 ■■	0.00	59,500	60,500	59,500	400,650	23,838,675,000
02/04/2010	59,500	0.50 ▲	0.85	59,000	60,000	58,500	804,180	47,848,710,000
01/04/2010	59,000	1.00 ▲	1.72	58,000	59,500	58,000	632,510	37,318,090,000
31/03/2010	58,000	0.00 ■■	0.00	58,500	59,000	58,000	761,290	44,154,820,000
30/03/2010	58,000	-0.50 ▼	-0.85	58,000	59,000	58,000	699,810	40,588,980,000
29/03/2010	58,500	-0.50 ▼	-0.85	59,000	59,500	58,500	498,290	29,149,965,000
26/03/2010	59,000	0.50 ▲	0.85	59,000	59,000	58,000	589,760	34,795,840,000
25/03/2010	58,500	-2.00 ▼	-3.31	59,500	60,000	58,000	1,561,500	91,347,750,000
24/03/2010	60,500	0.00 ■■	0.00	61,000	61,500	60,000	644,460	38,989,830,000
23/03/2010	60,500	-1.00 ▼	-1.63	61,500	62,000	60,500	845,290	51,140,045,000
22/03/2010	61,500	-2.50 ▼	-3.91	63,000	63,500	61,500	823,580	50,650,170,000
19/03/2010	64,000	3.00 ▲	4.92	61,000	64,000	61,000	3,790,540	242,594,560,000
18/03/2010	61,000	2.50 ▲	4.27	59,500	61,000	59,000	1,941,430	118,427,230,000
17/03/2010	58,500	-1.50 ▼	-2.50	60,500	61,000	58,500	755,660	44,206,110,000
16/03/2010	60,000	-2.50 ▼	-4.00	61,500	62,000	60,000	1,304,080	78,244,800,000
15/03/2010	62,500	-0.50 ▼	-0.79	63,500	64,000	62,500	972,630	60,789,375,000
12/03/2010	63,000	1.50 ▲	2.44	62,000	63,000	61,500	1,330,460	83,818,980,000
11/03/2010	61,500	0.00 ■■	0.00	61,500	62,500	61,000	903,210	55,547,415,000
10/03/2010	61,500	-0.50 ▼	-0.81	62,000	62,500	61,000	880,210	54,132,915,000
09/03/2010	62,000	-0.50 ▼	-0.80	62,000	63,000	61,500	1,057,950	65,592,900,000
08/03/2010	62,500	2.00 ▲	3.31	61,500	63,500	61,000	1,310,820	81,926,250,000
05/03/2010	60,500	0.50 ▲	0.83	60,000	61,000	59,500	1,043,290	63,119,045,000
04/03/2010	60,000	0.00 ■■	0.00	61,000	61,500	60,000	1,405,980	84,358,800,000
03/03/2010	60,000	2.50 ▲	4.35	58,000	60,000	57,000	1,218,340	73,100,400,000
02/03/2010	57,500	0.00 ■■	0.00	58,000	58,000	57,000	682,040	39,217,300,000
01/03/2010	57,500	0.00 ■■	0.00	58,000	58,500	57,500	650,530	37,405,475,000
26/02/2010	57,500	1.00 ▲	1.77	56,500	57,500	56,000	789,670	45,406,025,000
25/02/2010	56,500	0.00 ■■	0.00	57,000	57,500	56,000	374,590	21,164,335,000
24/02/2010	56,500	0.50 ▲	0.89	55,500	56,500	55,500	622,990	35,198,935,000
23/02/2010	56,000	-2.00 ▼	-3.45	57,500	57,500	56,000	617,860	34,600,160,000
22/02/2010	58,000	-0.50 ▼	-0.85	58,500	59,000	58,000	405,760	23,534,080,000
12/02/2010	58,500	0.50 ▲	0.86	58,500	58,500	58,000	553,430	32,375,655,000
11/02/2010	58,000	1.00 ▲	1.75	57,000	58,000	56,500	391,390	22,700,620,000
10/02/2010	57,000	1.00 ▲	1.79	57,000	57,500	56,500	555,670	31,673,190,000
09/02/2010	56,000	-1.00 ▼	-1.75	57,000	57,000	56,000	391,160	21,904,960,000
08/02/2010	57,000	0.00 ■■	0.00	57,000	57,500	56,500	432,980	24,679,860,000
05/02/2010	57,000	-2.00 ▼	-3.39	58,000	59,000	57,000	1,014,060	57,801,420,000
04/02/2010	59,000	1.50 ▲	2.61	57,500	59,500	57,500	1,359,500	80,210,500,000
03/02/2010	57,500	0.50 ▲	0.88	57,000	58,000	57,000	397,820	22,874,650,000
02/02/2010	57,000	-1.00 ▼	-1.72	58,500	58,500	57,000	516,530	29,442,210,000
01/02/2010	58,000	0.00 ■■	0.00	58,000	59,000	57,500	665,080	38,574,640,000
29/01/2010	58,000	1.00 ▲	1.75	57,000	59,000	56,000	1,295,210	75,122,180,000
28/01/2010	57,000	-0.50 ▼	-0.87	57,000	58,000	56,000	689,180	39,283,260,000
27/01/2010	57,500	-2.00 ▼	-3.36	59,500	60,500	57,500	919,590	52,876,425,000
26/01/2010	59,500	2.50 ▲	4.39	59,000	59,500	58,500	800,150	47,608,925,000
25/01/2010	57,000	0.50 ▲	0.88	57,000	57,500	56,000	686,340	39,121,380,000
22/01/2010	56,500	0.00 ■■	0.00	56,000	57,500	55,500	1,089,270	61,543,755,000
21/01/2010	56,500	-2.50 ▼	-4.24	58,000	59,500	56,500	1,484,540	83,876,510,000
20/01/2010	59,000	-1.50 ▼	-2.48	61,000	61,000	59,000	843,710	49,778,890,000
19/01/2010	60,500	1.50 ▲	2.54	59,500	61,500	59,500	1,256,450	76,015,225,000
18/01/2010	59,000	-3.00 ▼	-4.84	60,500	61,000	59,000	1,253,320	73,945,880,000
15/01/2010	62,000	-2.00 ▼	-3.12	63,000	64,000	61,500	1,319,190	81,789,780,000
14/01/2010	64,000	-1.00 ▼	-1.54	66,000	66,500	64,000	1,312,880	84,024,320,000
13/01/2010	65,000	3.00 ▲	4.84	62,500	65,000	59,000	2,001,550	130,100,750,000
12/01/2010	62,000	-3.00 ▼	-4.62	64,500	66,000	62,000	1,989,720	123,362,640,000
11/01/2010	65,000	-1.50 ▼	-2.26	67,500	67,500	64,000	2,133,620	138,685,300,000
08/01/2010	66,500	-3.00 ▼	-4.32	71,500	71,500	66,500	3,513,400	233,641,100,000
07/01/2010	69,500	3.00 ▲	4.51	69,500	69,500	69,000	2,359,090	163,956,755,000
06/01/2010	66,500	3.00 ▲	4.72	66,500	66,500	65,000	2,114,970	140,645,505,000
05/01/2010	63,500	3.00 ▲	4.96	63,500	63,500	63,500	1,213,840	77,078,840,000
04/01/2010	60,500	2.50 ▲	4.31	59,500	60,500	59,000	1,664,690	100,713,745,000
31/12/2009	58,000	-1.50 ▼	-2.52	60,500	61,000	58,000	1,289,130	74,769,540,000
30/12/2009	59,500	1.00 ▲	1.71	59,000	61,000	58,000	1,030,740	61,329,030,000
29/12/2009	58,500	-2.50 ▼	-4.10	60,000	61,000	58,500	1,197,460	70,051,410,000
28/12/2009	61,000	-1.00 ▼	-1.61	62,000	63,000	60,500	1,056,000	64,416,000,000
25/12/2009	62,000	2.50 ▲	4.20	60,500	62,000	60,000	1,899,920	117,795,040,000
24/12/2009	59,500	1.50 ▲	2.59	57,000	59,500	57,000	1,140,440	67,856,180,000
23/12/2009	58,000	2.00 ▲	3.57	55,500	58,000	55,500	1,203,180	69,784,440,000
22/12/2009	56,000	-2.00 ▼	-3.45	58,000	59,000	56,000	698,530	39,117,680,000
21/12/2009	58,000	2.00 ▲	3.57	56,500	58,000	54,500	1,338,680	77,643,440,000
18/12/2009	56,000	-4.00 ▼	-6.67	60,000	60,000	54,000	2,409,150	134,912,400,000
08/12/2009	60,000	-1.70 ▼	-2.76	62,000	62,500	58,200	1,213,200	72,792,000,000
07/12/2009	61,700	1.10 ▲	1.82	59,000	62,000	59,000	3,480,800	214,765,360,000
04/12/2009	60,600	0.30 ▲	0.50	61,500	62,500	59,900	816,400	49,473,840,000
03/12/2009	60,300	-0.60 ▼	-0.99	59,800	62,000	58,800	922,000	55,596,600,000
02/12/2009	60,900	-4.10 ▼	-6.31	65,500	65,500	60,100	1,004,100	61,149,690,000
01/12/2009	65,000	2.60 ▲	4.17	65,000	65,800	62,300	1,209,300	78,604,500,000
30/11/2009	62,400	0.90 ▲	1.46	62,100	62,700	60,300	1,122,600	70,050,240,000
27/11/2009	61,500	-0.30 ▼	-0.49	60,000	65,800	57,600	2,248,100	138,258,150,000
26/11/2009	61,800	-3.80 ▼	-5.79	61,900	66,000	61,800	1,419,400	87,718,920,000
25/11/2009	65,600	-4.40 ▼	-6.29	69,900	70,100	65,600	1,579,900	103,641,440,000
24/11/2009	70,000	-1.30 ▼	-1.82	72,000	72,100	69,800	1,007,300	70,511,000,000
23/11/2009	71,300	0.90 ▲	1.28	71,000	74,000	70,700	2,659,800	189,643,740,000
20/11/2009	70,400	-1.00 ▼	-1.40	71,800	71,800	70,000	884,900	62,296,960,000
19/11/2009	71,400	-0.30 ▼	-0.42	72,500	72,500	70,900	1,120,200	79,982,280,000
18/11/2009	71,700	1.70 ▲	2.43	70,100	72,000	69,500	1,493,300	107,069,610,000
17/11/2009	70,000	-0.50 ▼	-0.71	71,100	71,500	69,700	838,400	58,688,000,000
16/11/2009	70,500	-0.70 ▼	-0.98	71,200	72,600	70,100	1,019,600	71,881,800,000
13/11/2009	71,200	-0.70 ▼	-0.97	70,700	71,900	70,000	966,900	68,843,280,000
12/11/2009	71,900	1.40 ▲	1.99	70,600	73,500	70,500	1,143,700	82,232,030,000
11/11/2009	70,500	1.50 ▲	2.17	70,100	72,000	68,100	1,726,400	121,711,200,000
10/11/2009	69,000	-1.50 ▼	-2.13	72,000	72,500	67,400	1,179,000	81,351,000,000
09/11/2009	70,500	-4.10 ▼	-5.50	75,000	75,000	70,500	1,205,900	85,015,950,000
06/11/2009	74,600	2.30 ▲	3.18	77,700	77,700	73,700	2,347,600	175,130,960,000
05/11/2009	72,300	0.80 ▲	1.12	72,500	73,400	71,700	1,521,200	109,982,760,000
04/11/2009	71,500	1.60 ▲	2.29	70,000	72,500	69,500	1,777,500	127,091,250,000
03/11/2009	69,900	-0.20 ▼	-0.29	71,000	72,000	68,500	1,597,300	111,651,270,000
02/11/2009	70,100	-2.90 ▼	-3.97	75,000	75,000	68,300	1,866,300	130,827,630,000
30/10/2009	73,000	3.70 ▲	5.34	72,100	73,000	70,500	2,128,500	155,380,500,000
29/10/2009	69,300	-2.70 ▼	-3.75	69,000	70,000	67,300	2,043,500	141,614,550,000
28/10/2009	72,000	-0.50 ▼	-0.69	72,500	73,900	71,000	1,078,000	77,616,000,000
27/10/2009	72,500	-1.50 ▼	-2.03	74,000	74,000	69,000	1,453,800	105,400,500,000
26/10/2009	74,000	0.60 ▲	0.82	72,500	75,800	72,000	2,108,900	156,058,600,000
23/10/2009	73,400	-2.60 ▼	-3.42	76,500	77,000	70,500	2,185,000	160,379,000,000
22/10/2009	76,000	0.10 ▲	0.13	74,600	79,000	71,000	3,015,700	229,193,200,000
21/10/2009	75,900	-0.50 ▼	-0.65	75,000	77,000	74,100	1,685,500	127,929,450,000
20/10/2009	76,400	1.90 ▲	2.55	73,000	76,800	73,000	2,658,500	203,109,400,000
19/10/2009	74,500	4.90 ▲	7.04	70,100	75,600	68,000	3,505,000	261,122,500,000
16/10/2009	69,600	-3.60 ▼	-4.92	75,000	75,000	68,500	2,465,600	171,605,760,000
15/10/2009	73,200	4.60 ▲	6.71	73,200	73,200	71,000	3,461,300	253,367,160,000
14/10/2009	68,600	4.30 ▲	6.69	68,600	68,600	64,300	3,338,000	228,986,800,000
13/10/2009	64,300	4.20 ▲	6.99	64,300	64,300	63,000	3,778,700	242,970,410,000
12/10/2009	60,100	3.90 ▲	6.94	60,100	60,100	60,100	963,600	57,912,360,000
09/10/2009	56,200	1.50 ▲	2.74	56,200	56,200	56,200	588,200	33,056,840,000
08/10/2009	54,700	3.70 ▲	7.25	51,300	54,800	49,500	3,068,500	167,846,950,000
07/10/2009	51,000	0.30 ▲	0.59	52,000	53,000	50,600	1,337,900	68,232,900,000
06/10/2009	50,700	-0.60 ▼	-1.17	52,100	53,000	50,400	929,400	47,120,580,000
05/10/2009	51,300	-0.30 ▼	-0.58	50,500	52,200	49,500	1,850,800	94,946,040,000
02/10/2009	51,600	-0.50 ▼	-0.96	52,000	52,500	49,400	2,254,200	116,316,720,000
01/10/2009	52,100	1.60 ▲	3.17	53,200	53,200	52,000	1,922,700	100,172,670,000
30/09/2009	50,500	3.20 ▲	6.77	48,000	50,500	47,600	2,710,100	136,860,050,000
29/09/2009	47,300	2.00 ▲	4.42	46,500	48,000	45,800	1,812,500	85,731,250,000
28/09/2009	45,300	0.90 ▲	2.03	44,400	46,000	44,400	1,476,300	66,876,390,000
25/09/2009	44,400	0.50 ▲	1.14	43,500	44,500	43,500	992,200	44,053,680,000
24/09/2009	43,900	-0.60 ▼	-1.35	44,900	45,000	43,500	767,400	33,688,860,000
23/09/2009	44,500	0.60 ▲	1.37	44,000	46,800	43,900	2,615,700	116,398,650,000
22/09/2009	43,900	0.00 ■■	0.00	44,000	44,400	43,000	991,300	43,518,070,000
21/09/2009	43,900	0.70 ▲	1.62	43,400	44,500	43,300	1,083,100	47,548,090,000
18/09/2009	43,200	1.50 ▲	3.60	41,500	43,500	41,500	983,200	42,474,240,000
17/09/2009	41,700	-0.50 ▼	-1.18	42,200	42,900	41,300	550,700	22,964,190,000
16/09/2009	42,200	-0.90 ▼	-2.09	43,300	43,400	42,000	657,700	27,754,940,000
15/09/2009	43,100	-0.70 ▼	-1.60	45,800	45,800	42,500	752,700	32,441,370,000
14/09/2009	43,800	2.10 ▲	5.04	41,600	44,100	41,600	1,459,400	63,921,720,000
11/09/2009	41,700	0.90 ▲	2.21	41,000	41,900	41,000	779,400	32,500,980,000
10/09/2009	40,800	-0.50 ▼	-1.21	42,000	42,000	40,200	569,000	23,215,200,000
09/09/2009	41,300	-0.70 ▼	-1.67	40,400	43,000	39,900	614,400	25,374,720,000
08/09/2009	42,000	1.60 ▲	3.96	40,800	42,500	40,100	894,300	37,560,600,000
07/09/2009	40,400	-2.10 ▼	-4.94	42,600	42,600	39,700	1,075,800	43,462,320,000
04/09/2009	42,500	-0.80 ▼	-1.85	43,500	43,500	41,500	1,548,500	65,811,250,000
03/09/2009	43,300	-0.70 ▼	-1.59	44,000	44,200	43,000	1,213,300	52,535,890,000
01/09/2009	44,000	-0.40 ▼	-0.90	44,900	44,900	44,000	1,553,800	68,367,200,000
31/08/2009	44,400	0.30 ▲	0.68	44,300	45,300	43,900	1,712,400	76,030,560,000
28/08/2009	44,100	0.00 ■■	0.00	44,000	44,600	43,400	1,804,200	79,565,220,000
27/08/2009	44,100	-0.50 ▼	-1.12	45,000	45,000	43,800	1,088,600	48,007,260,000
26/08/2009	44,600	1.20 ▲	2.76	43,000	45,000	43,000	1,446,000	64,491,600,000
25/08/2009	43,400	1.00 ▲	2.36	42,500	43,500	42,000	2,133,000	92,572,200,000
24/08/2009	42,400	0.30 ▲	0.71	43,200	45,000	41,600	1,610,500	68,285,200,000
21/08/2009	42,100	-1.50 ▼	-3.44	44,000	46,000	41,000	2,097,700	88,313,170,000
20/08/2009	43,600	2.70 ▲	6.60	43,700	43,700	42,300	3,570,900	155,691,240,000
19/08/2009	40,900	1.80 ▲	4.60	40,900	40,900	40,900	436,300	17,844,670,000
18/08/2009	39,100	2.20 ▲	5.96	36,900	39,100	36,500	3,343,800	130,742,580,000
17/08/2009	36,900	1.00 ▲	2.79	35,400	37,300	35,400	1,938,000	71,512,200,000
14/08/2009	35,900	0.10 ▲	0.28	36,400	36,400	35,500	1,502,900	53,954,110,000
13/08/2009	35,800	-0.10 ▼	-0.28	37,000	38,200	35,500	991,400	35,492,120,000
12/08/2009	35,900	0.00 ■■	0.00	35,100	37,000	35,100	1,338,300	48,044,970,000
11/08/2009	35,900	1.90 ▲	5.59	34,200	36,200	33,700	1,908,500	68,515,150,000
10/08/2009	34,000	1.10 ▲	3.34	33,000	34,500	33,000	972,300	33,058,200,000
07/08/2009	32,900	-0.10 ▼	-0.30	33,300	33,300	32,700	648,000	21,319,200,000
06/08/2009	33,000	0.00 ■■	0.00	32,900	34,100	32,800	813,700	26,852,100,000
05/08/2009	33,000	0.00 ■■	0.00	33,000	33,200	32,400	704,300	23,241,900,000
04/08/2009	33,000	0.20 ▲	0.61	33,000	34,300	32,800	527,300	17,400,900,000
03/08/2009	32,800	-1.00 ▼	-2.96	33,700	34,000	32,500	552,400	18,118,720,000
31/07/2009	33,800	1.80 ▲	5.62	33,700	34,000	32,800	764,000	25,823,200,000
30/07/2009	32,000	-1.10 ▼	-3.32	33,900	34,500	31,600	948,000	30,336,000,000
29/07/2009	33,100	-1.30 ▼	-3.78	33,500	35,400	33,100	864,600	28,618,260,000
28/07/2009	34,400	-2.30 ▼	-6.27	37,000	38,000	34,200	783,100	26,938,640,000
27/07/2009	36,700	2.40 ▲	7.00	36,700	36,700	35,000	1,874,100	68,779,470,000
24/07/2009	34,300	1.30 ▲	3.94	34,300	34,300	34,200	2,639,500	90,534,850,000
23/07/2009	33,000	2.30 ▲	7.49	31,700	33,100	30,500	1,228,600	40,543,800,000
22/07/2009	30,700	-0.20 ▼	-0.65	30,600	31,500	30,600	397,600	12,206,320,000
21/07/2009	30,900	0.60 ▲	1.98	30,700	31,200	30,400	477,800	14,764,020,000
20/07/2009	30,300	-1.10 ▼	-3.50	31,000	31,800	29,500	612,200	18,549,660,000
17/07/2009	31,400	0.50 ▲	1.62	31,500	31,900	30,600	1,029,900	32,338,860,000
16/07/2009	30,900	1.20 ▲	4.04	31,600	31,600	30,500	801,100	24,753,990,000
15/07/2009	29,700	0.50 ▲	1.71	29,300	30,000	28,500	887,300	26,352,810,000
14/07/2009	29,200	0.10 ▲	0.34	29,200	30,500	28,400	872,300	25,471,160,000
13/07/2009	29,100	-0.80 ▼	-2.68	29,500	29,900	28,900	632,100	18,394,110,000
10/07/2009	29,900	-0.60 ▼	-1.97	30,500	30,700	29,300	664,600	19,871,540,000
09/07/2009	30,500	-0.30 ▼	-0.97	31,000	31,000	30,000	419,500	12,794,750,000
08/07/2009	30,800	-0.60 ▼	-1.91	31,000	31,200	30,000	325,700	10,031,560,000
07/07/2009	31,400	-0.40 ▼	-1.26	33,500	33,500	31,100	446,700	14,026,380,000
06/07/2009	31,800	1.50 ▲	4.95	30,900	31,800	30,500	622,000	19,779,600,000
03/07/2009	30,300	0.50 ▲	1.68	28,000	31,000	28,000	741,000	22,452,300,000
02/07/2009	29,800	0.60 ▲	2.05	30,400	30,500	28,700	715,900	21,333,820,000
01/07/2009	29,200	-1.70 ▼	-5.50	30,600	30,600	29,100	833,500	24,338,200,000
30/06/2009	30,900	-1.90 ▼	-5.79	33,000	33,500	30,600	608,100	18,790,290,000
29/06/2009	32,800	-0.50 ▼	-1.50	33,500	33,500	32,400	303,100	9,941,680,000
26/06/2009	33,300	0.30 ▲	0.91	34,200	34,900	32,700	466,900	15,547,770,000
25/06/2009	33,000	-1.20 ▼	-3.51	36,000	36,000	32,000	552,200	18,222,600,000
24/06/2009	34,200	2.20 ▲	6.88	30,000	34,200	30,000	594,400	20,328,480,000
23/06/2009	32,000	-2.30 ▼	-6.71	32,000	33,000	32,000	932,400	29,836,800,000
22/06/2009	34,300	-2.10 ▼	-5.77	36,800	36,800	34,300	777,800	26,678,540,000
19/06/2009	36,400	-0.50 ▼	-1.36	38,500	38,500	35,700	534,700	19,463,080,000
18/06/2009	36,900	0.80 ▲	2.22	36,000	37,600	36,000	917,700	33,863,130,000
17/06/2009	36,100	-0.90 ▼	-2.43	34,500	37,200	34,500	2,079,200	75,059,120,000
16/06/2009	37,000	-2.60 ▼	-6.57	37,000	38,000	37,000	295,800	10,944,600,000
15/06/2009	39,600	-1.70 ▼	-4.12	41,500	41,500	39,600	927,700	36,736,920,000
12/06/2009	41,300	-2.40 ▼	-5.49	43,800	45,300	40,500	1,633,800	67,475,940,000
11/06/2009	43,700	1.80 ▲	4.30	41,500	44,000	39,500	1,748,100	76,391,970,000
10/06/2009	41,900	-2.20 ▼	-4.99	46,000	46,000	41,000	1,792,300	75,097,370,000
09/06/2009	44,100	2.80 ▲	6.78	44,100	44,100	42,000	2,741,100	120,882,510,000
08/06/2009	41,300	2.70 ▲	6.99	41,300	41,300	41,300	730,700	30,177,910,000
05/06/2009	38,600	2.40 ▲	6.63	37,600	38,600	37,600	2,562,400	98,908,640,000
04/06/2009	36,200	0.30 ▲	0.84	35,500	36,800	35,500	1,058,200	38,306,840,000
03/06/2009	35,900	-0.40 ▼	-1.10	36,900	37,000	35,400	676,000	24,268,400,000
02/06/2009	36,300	0.60 ▲	1.68	37,600	38,000	36,000	1,085,800	39,414,540,000
01/06/2009	35,700	0.30 ▲	0.85	35,400	36,000	35,300	1,035,200	36,956,640,000
29/05/2009	35,400	0.60 ▲	1.72	35,100	36,000	34,000	654,000	23,151,600,000
28/05/2009	34,800	-2.10 ▼	-5.69	36,000	36,000	34,700	840,200	29,238,960,000
27/05/2009	36,900	-0.60 ▼	-1.60	38,500	39,500	36,100	834,700	30,800,430,000
26/05/2009	37,500	0.30 ▲	0.81	39,400	39,400	37,300	1,004,600	37,672,500,000
25/05/2009	37,200	2.60 ▲	7.51	35,000	37,200	35,000	1,468,800	54,639,360,000
22/05/2009	34,600	-0.50 ▼	-1.42	34,700	35,400	34,000	687,800	23,797,880,000
21/05/2009	35,100	0.40 ▲	1.15	34,000	35,600	33,600	1,212,100	42,544,710,000
20/05/2009	34,700	-0.60 ▼	-1.70	35,300	35,300	34,300	1,242,700	43,121,690,000
19/05/2009	35,300	0.50 ▲	1.44	35,000	36,900	34,700	1,253,800	44,259,140,000
18/05/2009	34,800	-0.90 ▼	-2.52	35,700	36,000	34,500	632,600	22,014,480,000
15/05/2009	35,700	1.50 ▲	4.39	35,000	36,000	34,200	1,352,000	48,266,400,000
14/05/2009	34,200	-2.00 ▼	-5.52	34,100	35,400	34,100	2,186,700	74,785,140,000
13/05/2009	36,200	-0.90 ▼	-2.43	38,000	38,500	35,800	955,200	34,578,240,000
12/05/2009	37,100	0.30 ▲	0.82	37,000	37,800	35,000	1,117,100	41,444,410,000
11/05/2009	36,800	2.40 ▲	6.98	36,800	36,800	36,500	1,576,800	58,026,240,000
08/05/2009	34,400	1.90 ▲	5.85	34,400	34,400	33,000	1,688,900	58,098,160,000
07/05/2009	48,700	1.10 ▲	2.31	51,000	51,000	47,000	1,640,900	79,911,830,000
06/05/2009	47,600	-1.40 ▼	-2.86	47,600	48,000	47,600	482,000	22,943,200,000
05/05/2009	49,000	0.20 ▲	0.41	52,200	52,200	48,800	936,400	45,883,600,000
04/05/2009	48,800	3.10 ▲	6.78	48,800	48,800	48,800	265,900	12,975,920,000
29/04/2009	45,700	2.90 ▲	6.78	45,700	45,700	45,000	658,900	30,111,730,000
28/04/2009	42,800	2.70 ▲	6.73	42,800	42,800	42,800	421,100	18,023,080,000
27/04/2009	40,100	0.30 ▲	0.75	40,100	40,500	39,700	89,400	3,584,940,000
24/04/2009	39,800	-2.50 ▼	-5.91	42,300	42,300	39,400	155,000	6,169,000,000
23/04/2009	42,300	-0.70 ▼	-1.63	43,300	44,000	41,000	114,800	4,856,040,000
22/04/2009	43,000	0.40 ▲	0.94	39,700	45,300	39,700	191,000	8,213,000,000
21/04/2009	42,600	-3.10 ▼	-6.78	42,600	42,600	42,600	90,400	3,851,040,000
20/04/2009	45,700	-2.40 ▼	-4.99	45,700	46,000	45,700	18,900	863,730,000
17/04/2009	48,100	-3.50 ▼	-6.78	53,900	55,000	48,100	239,200	11,505,520,000
16/04/2009	51,600	3.00 ▲	6.17	52,500	52,500	50,500	360,100	18,581,160,000
15/04/2009	48,600	4.00 ▲	8.97	50,600	50,600	48,000	647,000	31,444,200,000
14/04/2009	44,600	-3.40 ▼	-7.08	48,000	50,800	44,600	206,400	9,205,440,000
13/04/2009	48,000	3.20 ▲	7.14	46,000	48,000	46,000	584,100	28,036,800,000
10/04/2009	44,800	2.80 ▲	6.67	45,800	46,000	44,200	201,100	9,009,280,000
09/04/2009	42,000	1.40 ▲	3.45	41,000	44,200	41,000	179,000	7,518,000,000
08/04/2009	40,600	-3.30 ▼	-7.52	40,600	43,300	40,600	150,400	6,106,240,000
07/04/2009	43,900	0.90 ▲	2.09	43,200	45,000	41,000	192,600	8,455,140,000
03/04/2009	43,000	1.80 ▲	4.37	43,000	44,100	42,000	286,600	12,323,800,000
02/04/2009	41,200	0.40 ▲	0.98	43,000	43,500	40,200	114,600	4,721,520,000
01/04/2009	40,800	0.10 ▲	0.25	40,200	42,000	40,200	92,800	3,786,240,000
31/03/2009	40,700	-0.40 ▼	-0.97	39,000	41,000	38,000	215,800	8,783,060,000
30/03/2009	41,100	2.40 ▲	6.20	40,600	41,400	38,000	236,500	9,720,150,000
27/03/2009	38,700	1.80 ▲	4.88	38,700	38,700	38,000	221,600	8,575,920,000
26/03/2009	36,900	1.90 ▲	5.43	36,000	36,900	35,200	144,400	5,328,360,000
25/03/2009	35,000	0.20 ▲	0.57	34,800	35,500	33,000	60,200	2,107,000,000
24/03/2009	34,800	2.40 ▲	7.41	34,800	34,800	33,800	109,400	3,807,120,000
23/03/2009	32,400	-1.20 ▼	-3.57	33,000	34,200	32,000	118,700	3,845,880,000
20/03/2009	33,600	-1.10 ▼	-3.17	34,500	36,500	33,500	161,000	5,409,600,000
19/03/2009	34,700	1.90 ▲	5.79	35,000	35,000	33,500	417,600	14,490,720,000
18/03/2009	32,800	2.10 ▲	6.84	32,800	32,800	32,800	7,700	252,560,000
17/03/2009	30,700	1.60 ▲	5.50	30,700	30,700	30,700	19,100	586,370,000
16/03/2009	29,100	2.00 ▲	7.38	27,500	29,100	27,500	154,000	4,481,400,000
13/03/2009	27,100	0.60 ▲	2.26	26,400	27,600	26,300	178,000	4,823,800,000
12/03/2009	26,500	-0.50 ▼	-1.85	26,800	26,900	25,700	139,900	3,707,350,000
11/03/2009	27,000	1.20 ▲	4.65	26,000	27,000	26,000	239,900	6,477,300,000
10/03/2009	25,800	0.80 ▲	3.20	24,800	26,000	24,700	150,700	3,888,060,000
09/03/2009	25,000	-0.30 ▼	-1.19	24,900	25,200	24,600	137,900	3,447,500,000
06/03/2009	25,300	-0.30 ▼	-1.17	24,800	25,500	24,700	77,500	1,960,750,000
05/03/2009	25,600	0.60 ▲	2.40	25,200	26,000	25,000	92,400	2,365,440,000
04/03/2009	25,000	-0.50 ▼	-1.96	26,200	26,300	24,200	82,500	2,062,500,000
03/03/2009	25,500	1.60 ▲	6.69	25,500	25,500	24,900	780,300	19,897,650,000
02/03/2009	23,900	-0.60 ▼	-2.45	23,900	23,900	23,800	5,200	124,280,000
27/02/2009	24,500	1.40 ▲	6.06	22,000	24,800	21,600	202,800	4,968,600,000
26/02/2009	23,100	-1.70 ▼	-6.85	24,200	24,800	23,100	134,600	3,109,260,000
25/02/2009	24,800	0.00 ■■	0.00	25,000	26,300	23,100	260,400	6,457,920,000
24/02/2009	24,800	-1.70 ▼	-6.42	25,000	26,000	24,800	107,600	2,668,480,000
23/02/2009	26,500	-1.80 ▼	-6.36	27,300	27,300	26,500	53,200	1,409,800,000
20/02/2009	28,300	-1.50 ▼	-5.03	29,500	29,500	27,700	48,800	1,381,040,000
19/02/2009	29,800	0.10 ▲	0.34	29,000	30,500	29,000	66,700	1,987,660,000
18/02/2009	29,700	-2.30 ▼	-7.19	30,100	30,100	29,700	65,600	1,948,320,000
17/02/2009	32,000	-1.80 ▼	-5.33	33,000	33,000	31,800	66,800	2,137,600,000
16/02/2009	33,800	-1.20 ▼	-3.43	35,400	35,500	33,800	93,100	3,146,780,000
13/02/2009	35,000	-0.90 ▼	-2.51	36,100	36,200	35,000	173,600	6,076,000,000
12/02/2009	35,900	0.00 ■■	0.00	35,000	36,500	34,900	40,100	1,439,590,000
11/02/2009	35,900	-1.30 ▼	-3.49	36,500	36,900	35,800	126,300	4,534,170,000
10/02/2009	37,200	-1.10 ▼	-2.87	38,500	39,000	36,500	212,400	7,901,280,000
09/02/2009	38,300	1.10 ▲	2.96	38,000	38,300	36,600	281,800	10,792,940,000
06/02/2009	37,200	0.00 ■■	0.00	35,000	37,300	35,000	55,300	2,057,160,000
05/02/2009	37,200	-2.70 ▼	-6.77	40,000	40,000	37,200	57,100	2,124,120,000
04/02/2009	39,900	-2.50 ▼	-5.90	39,600	41,000	39,600	20,100	801,990,000
03/02/2009	42,400	-6.60 ▼	-13.47	44,500	44,500	42,400	17,800	754,720,000
02/02/2009	49,000	2.80 ▲	6.06	47,500	49,000	43,200	49,200	2,410,800,000
23/01/2009	46,200	-2.60 ▼	-5.33	51,000	51,000	46,200	100,100	4,624,620,000
22/01/2009	48,800	-2.60 ▼	-5.06	50,000	53,900	48,800	83,100	4,055,280,000
21/01/2009	51,400	-1.10 ▼	-2.10	54,300	54,400	51,400	22,900	1,177,060,000
20/01/2009	52,500	-2.50 ▼	-4.55	56,000	57,900	52,500	26,200	1,375,500,000
19/01/2009	55,000	-1.60 ▼	-2.83	57,000	57,000	55,000	8,900	489,500,000
16/01/2009	56,600	-1.40 ▼	-2.41	56,000	57,900	56,000	12,600	713,160,000
15/01/2009	58,000	1.00 ▲	1.75	58,900	58,900	57,000	12,600	730,800,000
14/01/2009	57,000	0.20 ▲	0.35	59,000	59,900	56,000	6,800	387,600,000
13/01/2009	56,800	-1.10 ▼	-1.90	55,300	57,200	55,300	10,800	613,440,000
12/01/2009	57,900	-1.90 ▼	-3.18	58,500	58,500	57,900	39,000	2,258,100,000
09/01/2009	59,800	-0.10 ▼	-0.17	59,900	60,000	59,800	10,500	627,900,000
08/01/2009	59,900	-0.10 ▼	-0.17	59,900	59,900	58,600	9,500	569,050,000
07/01/2009	60,000	0.60 ▲	1.01	61,500	61,900	59,000	20,600	1,236,000,000
06/01/2009	59,400	-0.60 ▼	-1.00	61,000	61,000	58,800	8,000	475,200,000
05/01/2009	60,000	-1.20 ▼	-1.96	64,000	64,500	60,000	41,300	2,478,000,000
02/01/2009	61,200	1.30 ▲	2.17	63,000	65,300	60,500	40,500	2,478,600,000
31/12/2008	59,900	-1.40 ▼	-2.28	59,600	65,500	59,600	38,200	2,288,180,000
30/12/2008	61,300	-1.70 ▼	-2.70	64,500	64,700	61,100	14,500	888,850,000
29/12/2008	63,000	1.50 ▲	2.44	62,800	64,400	60,000	21,100	1,329,300,000
26/12/2008	61,500	2.30 ▲	3.89	61,500	61,500	60,000	55,800	3,431,700,000
25/12/2008	59,200	3.80 ▲	6.86	51,600	59,200	51,600	62,600	3,705,920,000
24/12/2008	55,400	-3.30 ▼	-5.62	55,400	55,400	55,400	700	38,780,000
23/12/2008	58,700	-3.80 ▼	-6.08	63,000	63,100	58,700	3,600	211,320,000
22/12/2008	62,500	-2.60 ▼	-3.99	67,000	67,000	62,500	11,100	693,750,000
19/12/2008	65,100	-0.40 ▼	-0.61	67,400	67,500	65,000	14,900	969,990,000
18/12/2008	65,500	1.20 ▲	1.87	63,200	69,000	63,200	63,100	4,133,050,000
17/12/2008	64,300	-4.80 ▼	-6.95	73,000	73,000	64,300	47,400	3,047,820,000
16/12/2008	69,100	4.50 ▲	6.97	69,100	69,100	68,500	30,500	2,107,550,000
15/12/2008	64,600	4.10 ▲	6.78	64,600	64,600	64,600	35,200	2,273,920,000
12/12/2008	60,500	3.50 ▲	6.14	59,800	60,500	59,800	7,600	459,800,000
11/12/2008	57,000	0.30 ▲	0.53	57,900	57,900	53,900	75,700	4,314,900,000
10/12/2008	56,700	0.90 ▲	1.61	55,000	56,700	52,800	69,600	3,946,320,000
09/12/2008	55,800	2.10 ▲	3.91	57,400	57,400	54,000	202,700	11,310,660,000
08/12/2008	53,700	3.40 ▲	6.76	53,700	53,700	53,700	26,600	1,428,420,000
05/12/2008	50,300	3.20 ▲	6.79	50,300	50,300	48,200	91,300	4,592,390,000
04/12/2008	47,100	3.00 ▲	6.80	47,100	47,100	47,100	8,700	409,770,000
03/12/2008	44,100	1.50 ▲	3.52	44,100	44,100	44,100	44,100	1,944,810,000
02/12/2008	42,600	2.50 ▲	6.23	40,100	42,600	39,900	146,500	6,240,900,000
01/12/2008	40,100	1.60 ▲	4.16	40,000	40,100	39,000	250,500	10,045,050,000
28/11/2008	38,500	2.00 ▲	5.48	38,000	38,500	36,000	42,700	1,643,950,000
27/11/2008	36,500	1.70 ▲	4.89	35,900	36,500	35,500	27,100	989,150,000
26/11/2008	34,800	-2.70 ▼	-7.20	36,800	36,800	34,500	104,900	3,650,520,000
25/11/2008	37,500	0.90 ▲	2.46	37,500	38,400	36,000	80,200	3,007,500,000
24/11/2008	36,600	-0.20 ▼	-0.54	39,000	39,000	36,600	2,500	91,500,000
21/11/2008	36,800	-1.30 ▼	-3.41	37,500	37,500	36,600	64,900	2,388,320,000
20/11/2008	38,100	-1.90 ▼	-4.75	39,600	39,900	38,000	49,700	1,893,570,000
19/11/2008	40,000	-0.50 ▼	-1.23	41,000	41,000	38,600	23,500	940,000,000
18/11/2008	40,500	-1.70 ▼	-4.03	40,100	41,000	40,100	8,700	352,350,000
17/11/2008	42,200	-2.50 ▼	-5.59	42,000	44,000	41,300	7,200	303,840,000
14/11/2008	44,700	0.20 ▲	0.45	44,000	46,000	44,000	9,200	411,240,000
13/11/2008	44,500	-3.50 ▼	-7.29	43,000	45,000	42,800	17,100	760,950,000
12/11/2008	48,000	1.10 ▲	2.35	43,800	48,000	43,800	48,800	2,342,400,000
11/11/2008	46,900	-3.60 ▼	-7.13	48,000	48,000	46,900	26,000	1,219,400,000
10/11/2008	50,500	-0.30 ▼	-0.59	52,000	52,000	50,000	17,500	883,750,000
07/11/2008	50,800	-2.00 ▼	-3.79	52,000	54,000	50,600	32,200	1,635,760,000
06/11/2008	52,800	-3.30 ▼	-5.88	56,800	56,800	52,500	36,300	1,916,640,000
05/11/2008	56,100	4.00 ▲	7.68	52,900	56,100	52,900	57,700	3,236,970,000
04/11/2008	52,100	3.40 ▲	6.98	51,900	52,900	51,500	68,300	3,558,430,000
03/11/2008	48,700	-3.30 ▼	-6.35	48,200	53,000	48,200	28,900	1,407,430,000
31/10/2008	52,000	-1.00 ▼	-1.89	54,600	55,900	51,000	10,900	566,800,000
30/10/2008	53,000	-1.00 ▼	-1.85	54,000	55,200	52,200	22,400	1,187,200,000
29/10/2008	54,000	3.20 ▲	6.30	55,500	56,000	52,000	46,900	2,532,600,000
28/10/2008	50,800	-4.70 ▼	-8.47	50,700	56,000	50,700	55,100	2,799,080,000
27/10/2008	55,500	-1.80 ▼	-3.14	54,500	55,500	54,500	41,700	2,314,350,000
24/10/2008	57,300	-2.00 ▼	-3.37	57,300	62,000	57,300	21,700	1,243,410,000
23/10/2008	59,300	-4.40 ▼	-6.91	61,000	63,700	59,300	68,900	4,085,770,000
22/10/2008	63,700	-1.30 ▼	-2.00	64,500	64,500	63,700	50,200	3,197,740,000
21/10/2008	65,000	-0.50 ▼	-0.76	72,500	72,500	64,000	28,900	1,878,500,000
20/10/2008	65,500	1.50 ▲	2.34	65,600	70,400	65,500	26,400	1,729,200,000
17/10/2008	64,000	-1.50 ▼	-2.29	67,500	73,100	63,700	15,300	979,200,000
16/10/2008	65,500	-4.50 ▼	-6.43	70,000	70,400	65,500	21,600	1,414,800,000
15/10/2008	70,000	-2.10 ▼	-2.91	76,200	76,200	68,000	17,600	1,232,000,000
14/10/2008	72,100	8.20 ▲	12.83	67,500	72,100	67,500	116,300	8,385,230,000
13/10/2008	63,900	-2.00 ▼	-3.03	64,000	69,000	63,900	32,400	2,070,360,000
10/10/2008	65,900	-4.10 ▼	-5.86	66,000	69,800	65,900	45,800	3,018,220,000
09/10/2008	70,000	0.80 ▲	1.16	67,000	72,000	66,200	65,000	4,550,000,000
08/10/2008	69,200	-5.20 ▼	-6.99	69,200	74,400	69,200	82,900	5,736,680,000
07/10/2008	74,400	-2.60 ▼	-3.38	74,400	74,400	74,400	56,100	4,173,840,000
06/10/2008	77,000	-3.30 ▼	-4.11	80,000	82,900	77,000	46,600	3,588,200,000
03/10/2008	80,300	0.10 ▲	0.12	83,000	84,000	79,000	36,100	2,898,830,000
02/10/2008	80,200	1.20 ▲	1.52	83,400	83,500	79,000	26,800	2,149,360,000
01/10/2008	79,000	0.60 ▲	0.77	74,500	83,000	73,200	61,300	4,842,700,000
30/09/2008	78,400	-7.20 ▼	-8.41	78,400	80,000	78,400	12,700	995,680,000
29/09/2008	85,600	-2.30 ▼	-2.62	88,800	88,800	82,500	32,000	2,739,200,000
26/09/2008	87,900	-1.60 ▼	-1.79	90,400	93,000	85,000	57,000	5,010,300,000
25/09/2008	89,500	-0.30 ▼	-0.33	91,600	91,600	88,000	39,100	3,499,450,000
24/09/2008	89,800	-0.20 ▼	-0.22	89,000	93,000	87,000	90,400	8,117,920,000
23/09/2008	90,000	2.00 ▲	2.27	94,100	94,100	82,000	86,200	7,758,000,000
22/09/2008	88,000	1.90 ▲	2.21	88,000	88,000	88,000	169,200	14,889,600,000
19/09/2008	86,100	6.60 ▲	8.30	74,900	86,100	74,900	194,000	16,703,400,000
18/09/2008	79,500	-6.20 ▼	-7.23	81,500	83,000	79,500	53,300	4,237,350,000
17/09/2008	85,700	-4.30 ▼	-4.78	82,500	87,000	81,700	95,700	8,201,490,000
16/09/2008	90,000	0.90 ▲	1.01	87,500	91,000	84,100	177,500	15,975,000,000
15/09/2008	89,100	-0.40 ▼	-0.45	90,600	91,000	87,000	76,400	6,807,240,000
12/09/2008	89,500	-0.50 ▼	-0.56	91,000	93,000	87,900	187,400	16,772,300,000
11/09/2008	90,000	-1.00 ▼	-1.10	92,000	93,200	88,000	113,700	10,233,000,000
10/09/2008	91,000	2.00 ▲	2.25	89,600	92,500	89,600	109,800	9,991,800,000
09/09/2008	89,000	-4.00 ▼	-4.30	85,000	91,100	84,700	71,200	6,336,800,000
08/09/2008	93,000	-1.70 ▼	-1.80	88,200	93,000	88,200	192,100	17,865,300,000
05/09/2008	94,700	-6.70 ▼	-6.61	97,000	97,500	94,700	78,900	7,471,830,000
04/09/2008	101,400	-6.60 ▼	-6.11	109,200	109,200	101,400	247,000	25,045,800,000
03/09/2008	108,000	-5.30 ▼	-4.68	107,800	110,500	105,000	291,800	31,514,400,000
29/08/2008	113,300	14.30 ▲	14.44	98,500	113,300	98,500	340,000	38,522,000,000
28/08/2008	99,000	-5.60 ▼	-5.35	111,900	111,900	98,500	82,500	8,167,500,000
27/08/2008	104,600	6.50 ▲	6.63	104,600	104,600	103,000	406,600	42,530,360,000
26/08/2008	98,100	6.40 ▲	6.98	92,500	98,100	92,000	376,000	36,885,600,000
25/08/2008	91,700	0.90 ▲	0.99	92,500	92,500	90,000	124,100	11,379,970,000
22/08/2008	90,800	-4.70 ▼	-4.92	99,900	100,000	90,800	160,900	14,609,720,000
21/08/2008	95,500	-12.50 ▼	-11.57	102,600	105,000	95,500	303,800	29,012,900,000
20/08/2008	108,000	2.40 ▲	2.27	98,400	108,000	98,400	94,200	10,173,600,000
19/08/2008	105,600	-4.40 ▼	-4.00	108,000	108,000	105,600	25,900	2,735,040,000
18/08/2008	110,000	-3.40 ▼	-3.00	114,000	115,000	109,000	95,100	10,461,000,000
15/08/2008	113,400	3.90 ▲	3.56	110,500	113,400	110,500	200,100	22,691,340,000
14/08/2008	109,500	1.00 ▲	0.92	109,000	109,500	106,000	65,900	7,216,050,000
13/08/2008	108,500	2.30 ▲	2.17	106,200	108,500	103,600	56,700	6,151,950,000
12/08/2008	106,200	-4.40 ▼	-3.98	110,600	110,700	106,200	101,600	10,789,920,000
11/08/2008	110,600	-4.60 ▼	-3.99	110,600	111,000	110,600	74,900	8,283,940,000
08/08/2008	115,200	-4.70 ▼	-3.92	115,200	115,200	115,200	700	80,640,000
07/08/2008	119,900	-4.90 ▼	-3.93	119,900	128,500	119,900	28,200	3,381,180,000
06/08/2008	124,800	-5.20 ▼	-4.00	124,800	124,800	124,800	2,500	312,000,000
05/08/2008	130,000	0.00 ■■	0.00	130,000	130,000	130,000	0	0
04/08/2008	130,000	-5.40 ▼	-3.99	130,000	130,000	130,000	100	13,000,000
01/08/2008	135,400	-5.60 ▼	-3.97	135,400	135,400	135,400	100	13,540,000
31/07/2008	141,000	-5.80 ▼	-3.95	141,000	141,000	141,000	100	14,100,000
30/07/2008	146,800	3.60 ▲	2.51	146,800	146,800	146,800	20,000	2,936,000,000
29/07/2008	143,200	-5.90 ▼	-3.96	155,000	155,000	143,200	77,200	11,055,040,000
28/07/2008	149,100	5.70 ▲	3.97	149,100	149,100	148,900	102,900	15,342,390,000
25/07/2008	143,400	5.50 ▲	3.99	143,400	143,400	143,300	100,400	14,397,360,000
24/07/2008	137,900	3.90 ▲	2.91	137,900	137,900	137,900	106,100	14,631,190,000
23/07/2008	134,000	5.00 ▲	3.88	126,000	134,300	126,000	109,400	14,659,600,000
22/07/2008	129,000	-0.70 ▼	-0.54	121,900	130,000	121,900	65,400	8,436,600,000
21/07/2008	129,700	0.40 ▲	0.31	129,700	129,700	121,000	115,100	14,928,470,000
18/07/2008	129,300	1.20 ▲	0.94	129,300	129,300	124,400	107,900	13,951,470,000
17/07/2008	128,100	2.30 ▲	1.83	123,500	128,100	123,500	6,100	781,410,000
16/07/2008	125,800	4.80 ▲	3.97	123,000	125,800	123,000	15,700	1,975,060,000
15/07/2008	121,000	6.00 ▲	5.22	121,000	121,000	121,000	1,200	145,200,000
14/07/2008	115,000	2.50 ▲	2.22	117,100	117,100	115,000	1,700	195,500,000
11/07/2008	112,500	3.50 ▲	3.21	113,500	113,600	112,500	3,700	416,250,000
10/07/2008	109,000	3.00 ▲	2.83	110,000	110,000	109,000	12,500	1,362,500,000
09/07/2008	106,000	0.40 ▲	0.38	105,600	106,000	105,500	5,100	540,600,000
08/07/2008	105,600	-4.40 ▼	-4.00	105,700	105,700	105,600	6,100	644,160,000
07/07/2008	110,000	-1.00 ▼	-0.90	110,000	110,000	110,000	1,900	209,000,000
04/07/2008	111,000	0.40 ▲	0.36	113,800	113,800	111,000	5,000	555,000,000
03/07/2008	110,600	2.40 ▲	2.22	108,300	110,600	108,300	400	44,240,000
02/07/2008	108,200	3.90 ▲	3.74	106,500	108,200	106,500	3,500	378,700,000
01/07/2008	104,300	1.30 ▲	1.26	104,300	104,300	103,500	5,100	531,930,000
30/06/2008	103,000	-3.60 ▼	-3.38	104,500	104,500	103,000	3,300	339,900,000
27/06/2008	106,600	0.20 ▲	0.19	110,000	110,000	102,400	13,200	1,407,120,000
26/06/2008	106,400	-4.40 ▼	-3.97	114,000	114,000	106,400	8,500	904,400,000
25/06/2008	110,800	0.00 ■■	0.00	110,800	110,800	110,800	12,400	1,373,920,000
24/06/2008	110,800	-4.60 ▼	-3.99	110,800	110,800	110,800	11,100	1,229,880,000
23/06/2008	115,400	-4.80 ▼	-3.99	115,400	115,400	115,400	5,300	611,620,000
20/06/2008	120,200	0.20 ▲	0.17	120,200	120,200	120,200	0	0
19/06/2008	120,000	-4.10 ▼	-3.30	121,000	121,000	120,000	9,000	1,080,000,000
18/06/2008	124,100	2.80 ▲	2.31	124,100	124,100	123,000	12,300	1,526,430,000
17/06/2008	182,000	1.00 ▲	0.55	185,000	185,000	179,900	13,100	2,384,200,000
16/06/2008	181,000	3.70 ▲	2.09	181,000	182,500	177,800	10,800	1,954,800,000
13/06/2008	177,300	0.50 ▲	0.28	181,000	182,000	177,000	11,200	1,985,760,000
12/06/2008	176,800	0.40 ▲	0.23	176,800	176,800	176,600	11,200	1,980,160,000
11/06/2008	176,400	-0.60 ▼	-0.34	176,600	176,600	176,400	13,600	2,399,040,000
10/06/2008	177,000	1.00 ▲	0.57	176,100	177,000	176,100	10,600	1,876,200,000
09/06/2008	176,000	0.90 ▲	0.51	174,000	177,000	174,000	12,400	2,182,400,000
06/06/2008	175,100	0.20 ▲	0.11	175,100	175,100	174,900	11,700	2,048,670,000
05/06/2008	174,900	0.00 ■■	0.00	169,600	175,000	169,600	10,600	1,853,940,000
04/06/2008	174,900	0.10 ▲	0.06	174,800	174,900	174,700	13,600	2,378,640,000
03/06/2008	174,800	0.00 ■■	0.00	174,800	174,800	174,600	10,900	1,905,320,000
02/06/2008	174,800	0.10 ▲	0.06	174,600	174,800	174,600	19,100	3,338,680,000
30/05/2008	174,700	0.10 ▲	0.06	174,600	174,700	174,500	10,500	1,834,350,000
29/05/2008	174,600	0.20 ▲	0.11	174,800	174,800	174,400	20,500	3,579,300,000
28/05/2008	174,400	-0.10 ▼	-0.06	174,300	174,500	174,300	10,200	1,778,880,000
27/05/2008	174,500	0.00 ■■	0.00	174,000	174,600	174,000	15,500	2,704,750,000
26/05/2008	174,500	-0.10 ▼	-0.06	174,600	174,600	174,400	11,000	1,919,500,000
23/05/2008	174,600	0.00 ■■	0.00	174,600	174,800	174,400	12,000	2,095,200,000
22/05/2008	174,600	0.60 ▲	0.34	174,600	174,600	174,500	11,000	1,920,600,000
21/05/2008	174,000	-0.70 ▼	-0.40	174,600	174,800	174,000	25,400	4,419,600,000
20/05/2008	174,700	-0.10 ▼	-0.06	174,700	174,700	174,700	0	0
19/05/2008	174,800	0.00 ■■	0.00	174,600	174,800	174,600	10,500	1,835,400,000
16/05/2008	174,800	0.20 ▲	0.11	174,500	174,800	174,500	31,000	5,418,800,000
15/05/2008	174,600	0.60 ▲	0.34	174,000	174,600	174,000	12,500	2,182,500,000
14/05/2008	174,000	-0.30 ▼	-0.17	174,400	174,600	174,000	16,500	2,871,000,000
13/05/2008	174,300	-0.20 ▼	-0.11	174,500	174,600	174,300	17,300	3,015,390,000
12/05/2008	174,500	-0.20 ▼	-0.11	174,300	174,500	174,000	22,800	3,978,600,000
09/05/2008	174,700	0.20 ▲	0.11	174,600	174,700	174,600	11,500	2,009,050,000
08/05/2008	174,500	0.20 ▲	0.11	174,500	175,000	174,500	13,300	2,320,850,000
07/05/2008	174,300	0.30 ▲	0.17	174,300	174,400	174,300	15,900	2,771,370,000
06/05/2008	174,000	-1.00 ▼	-0.57	174,300	174,300	174,000	10,900	1,896,600,000
05/05/2008	175,000	1.10 ▲	0.63	174,200	175,000	174,200	15,700	2,747,500,000
29/04/2008	173,900	-1.10 ▼	-0.63	174,000	175,000	173,900	17,500	3,043,250,000
28/04/2008	175,000	2.00 ▲	1.16	178,000	178,000	173,500	17,300	3,027,500,000
25/04/2008	173,000	0.00 ■■	0.00	172,900	173,000	172,900	16,000	2,768,000,000
24/04/2008	173,000	0.10 ▲	0.06	172,800	173,000	172,800	19,700	3,408,100,000
23/04/2008	172,900	0.00 ■■	0.00	172,800	172,900	172,500	22,400	3,872,960,000
22/04/2008	172,900	-0.10 ▼	-0.06	172,800	173,000	172,800	22,500	3,890,250,000
21/04/2008	173,000	0.00 ■■	0.00	172,800	173,000	172,500	17,800	3,079,400,000
18/04/2008	173,000	0.00 ■■	0.00	172,500	173,000	172,500	12,600	2,179,800,000
17/04/2008	173,000	2.30 ▲	1.35	170,700	175,000	170,700	31,600	5,466,800,000
16/04/2008	170,700	-1.30 ▼	-0.76	165,600	170,700	165,600	22,200	3,789,540,000
11/04/2008	172,000	0.30 ▲	0.17	165,100	172,000	165,100	14,100	2,425,200,000
10/04/2008	171,700	-2.80 ▼	-1.60	169,000	171,700	169,000	41,100	7,056,870,000
09/04/2008	174,500	-1.00 ▼	-0.57	173,000	175,500	171,800	18,000	3,141,000,000
08/04/2008	175,500	-5.50 ▼	-3.04	179,500	179,500	174,200	6,800	1,193,400,000
07/04/2008	181,000	2.50 ▲	1.40	178,900	181,000	178,900	20,800	3,764,800,000
04/04/2008	178,500	0.50 ▲	0.28	178,300	181,800	178,300	30,300	5,408,550,000
03/04/2008	178,000	-1.40 ▼	-0.78	178,000	181,100	177,600	33,300	5,927,400,000
02/04/2008	179,400	2.40 ▲	1.36	175,900	179,400	175,900	24,500	4,395,300,000
01/04/2008	177,000	1.00 ▲	0.57	178,000	178,500	175,000	15,600	2,761,200,000
31/03/2008	176,000	0.50 ▲	0.28	174,800	178,000	174,800	11,700	2,059,200,000
28/03/2008	175,500	0.70 ▲	0.40	174,600	175,500	174,600	14,200	2,492,100,000
27/03/2008	174,800	1.10 ▲	0.63	174,000	175,000	173,800	17,200	3,006,560,000
26/03/2008	173,700	-0.80 ▼	-0.46	174,500	175,000	173,700	13,600	2,362,320,000
25/03/2008	174,500	1.40 ▲	0.81	174,200	174,700	174,200	12,100	2,111,450,000
24/03/2008	173,100	-1.40 ▼	-0.80	175,000	175,200	173,100	24,200	4,189,020,000
21/03/2008	174,500	1.00 ▲	0.58	175,000	175,400	174,500	20,900	3,647,050,000
20/03/2008	173,500	-0.40 ▼	-0.23	160,000	175,300	160,000	12,400	2,151,400,000
19/03/2008	173,900	-0.80 ▼	-0.46	175,300	175,400	173,900	16,700	2,904,130,000
18/03/2008	174,700	-0.60 ▼	-0.34	175,000	176,000	174,700	22,100	3,860,870,000
17/03/2008	175,300	-0.70 ▼	-0.40	177,900	178,000	174,700	24,200	4,242,260,000
14/03/2008	176,000	-3.50 ▼	-1.95	161,900	179,000	161,900	44,000	7,744,000,000
13/03/2008	179,500	1.00 ▲	0.56	178,000	180,000	178,000	31,200	5,600,400,000
12/03/2008	178,500	-7.00 ▼	-3.77	180,000	180,000	177,600	32,000	5,712,000,000
11/03/2008	185,500	0.50 ▲	0.27	185,000	186,000	181,900	63,100	11,705,050,000
10/03/2008	185,000	-7.50 ▼	-3.90	182,000	192,600	182,000	18,700	3,459,500,000
07/03/2008	192,500	12.50 ▲	6.94	194,000	194,000	191,900	36,200	6,968,500,000
06/03/2008	180,000	9.80 ▲	5.76	169,000	185,000	169,000	51,800	9,324,000,000
05/03/2008	170,200	5.20 ▲	3.15	170,000	170,200	170,000	30,200	5,140,040,000
04/03/2008	165,000	-5.90 ▼	-3.45	165,000	171,000	165,000	21,800	3,597,000,000
03/03/2008	170,900	-3.00 ▼	-1.73	170,900	170,900	157,000	21,700	3,708,530,000
29/02/2008	173,900	-5.50 ▼	-3.07	162,500	173,900	162,100	20,800	3,617,120,000
28/02/2008	179,400	-0.20 ▼	-0.11	183,000	183,000	178,000	45,600	8,180,640,000
27/02/2008	179,600	13.60 ▲	8.19	179,700	179,800	162,000	30,500	5,477,800,000
26/02/2008	166,000	-16.30 ▼	-8.94	179,700	179,800	166,000	31,200	5,179,200,000
25/02/2008	182,300	0.80 ▲	0.44	186,000	186,000	182,300	40,400	7,364,920,000
22/02/2008	181,500	2.50 ▲	1.40	181,000	181,500	181,000	32,000	5,808,000,000
21/02/2008	179,000	-4.90 ▼	-2.66	179,700	197,800	179,000	30,000	5,370,000,000
20/02/2008	183,900	0.40 ▲	0.22	183,700	183,900	183,700	27,000	4,965,300,000
19/02/2008	183,500	2.50 ▲	1.38	183,500	184,000	183,500	25,100	4,605,850,000
18/02/2008	181,000	-2.00 ▼	-1.09	183,200	185,000	181,000	27,100	4,905,100,000
15/02/2008	183,000	3.00 ▲	1.67	184,800	184,800	183,000	41,400	7,576,200,000
14/02/2008	180,000	-2.00 ▼	-1.10	184,000	185,000	180,000	35,700	6,426,000,000
13/02/2008	182,000	-3.00 ▼	-1.62	187,000	188,000	182,000	36,500	6,643,000,000
12/02/2008	185,000	-7.50 ▼	-3.90	200,000	200,000	185,000	38,700	7,159,500,000
01/02/2008	192,500	-3.00 ▼	-1.53	192,000	196,000	185,000	36,400	7,007,000,000
31/01/2008	195,500	4.00 ▲	2.09	195,000	195,500	195,000	36,000	7,038,000,000
30/01/2008	191,500	1.50 ▲	0.79	196,000	196,000	191,500	38,200	7,315,300,000
29/01/2008	190,000	0.30 ▲	0.16	193,000	193,000	190,000	33,200	6,308,000,000
28/01/2008	189,700	-1.30 ▼	-0.68	189,700	189,700	185,000	31,400	5,956,580,000
25/01/2008	191,000	-0.50 ▼	-0.26	191,000	191,000	191,000	30,500	5,825,500,000
24/01/2008	191,500	6.50 ▲	3.51	191,500	191,500	191,500	33,000	6,319,500,000
23/01/2008	185,000	-7.00 ▼	-3.65	191,000	191,000	185,000	32,900	6,086,500,000
22/01/2008	192,000	0.00 ■■	0.00	192,000	192,000	192,000	30,000	5,760,000,000
21/01/2008	192,000	1.00 ▲	0.52	193,000	193,000	190,000	30,300	5,817,600,000
18/01/2008	191,000	1.00 ▲	0.53	188,000	192,000	188,000	37,900	7,238,900,000
17/01/2008	190,000	0.00 ■■	0.00	193,000	193,000	186,000	32,500	6,175,000,000
16/01/2008	190,000	0.10 ▲	0.05	184,000	190,900	184,000	19,900	3,781,000,000
15/01/2008	189,900	9.40 ▲	5.21	189,900	189,900	189,900	7,000	1,329,300,000
14/01/2008	180,500	-11.50 ▼	-5.99	192,000	192,000	180,500	5,300	956,650,000
11/01/2008	192,000	2.00 ▲	1.05	190,000	192,000	190,000	1,100	211,200,000
10/01/2008	190,000	0.00 ■■	0.00	187,000	191,900	187,000	7,100	1,349,000,000
09/01/2008	190,000	1.00 ▲	0.53	190,000	190,000	190,000	300	57,000,000
08/01/2008	189,000	-1.00 ▼	-0.53	196,000	197,000	180,000	8,900	1,682,100,000
07/01/2008	190,000	-6.00 ▼	-3.06	197,000	197,000	190,000	7,400	1,406,000,000
04/01/2008	196,000	0.00 ■■	0.00	196,000	196,000	196,000	5,100	999,600,000
03/01/2008	196,000	-4.00 ▼	-2.00	189,000	196,000	189,000	6,800	1,332,800,000
02/01/2008	200,000	5.10 ▲	2.62	211,900	211,900	200,000	7,400	1,480,000,000
28/12/2007	194,900	24.90 ▲	14.65	170,000	194,900	170,000	4,600	896,540,000
27/12/2007	170,000	-14.60 ▼	-7.91	181,000	199,900	170,000	3,500	595,000,000
26/12/2007	184,600	-17.20 ▼	-8.52	181,700	184,600	181,700	7,800	1,439,880,000
25/12/2007	201,800	-9.60 ▼	-4.54	201,800	201,800	201,800	6,000	1,210,800,000
24/12/2007	211,400	-3.20 ▼	-1.49	232,500	232,500	211,400	2,800	591,920,000
21/12/2007	214,600	19.50 ▲	9.99	214,600	214,600	210,000	14,400	3,090,240,000
20/12/2007	195,100	17.70 ▲	9.98	195,100	195,100	195,100	37,800	7,374,780,000
19/12/2007	177,400	15.40 ▲	9.51	177,400	177,400	177,400	22,000	3,902,800,000
18/12/2007	162,000	0.00 ■■	0.00	161,000	162,000	161,000	20,000	3,240,000,000
01/01/1970	29,500	0.00 ■■	0.00	29,500	0	0	0	0

(ĐVT: 1,000 VNĐ)