Lịch sử giao dịch PVT - 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 Cổ Phần Vận Tải Dầu Khí
Petrovietnam Transportation Corporation
Mã CK: PVT 27.30 ▲ +0.25 (+0.92%) (cập nhật 18:30 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.pvtrans.com

PVT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	27,300	0.25 ▲	0.92	27,050	27,300	27,000	127,610	3,483,753,000
21/11/2024	27,050	0.15 ▲	0.55	26,900	27,250	26,850	102,850	2,782,092,500
20/11/2024	26,900	0.30 ▲	1.12	26,600	27,150	26,550	145,790	3,921,751,000
19/11/2024	26,600	-0.75 ▼	-2.82	27,350	27,650	26,600	205,070	5,454,862,000
18/11/2024	27,350	-0.20 ▼	-0.73	27,550	27,650	27,250	129,410	3,539,363,500
15/11/2024	27,550	-0.35 ▼	-1.27	27,900	27,850	27,450	179,440	4,943,572,000
14/11/2024	27,900	-0.20 ▼	-0.72	28,100	28,550	27,500	328,490	9,164,871,000
13/11/2024	28,100	-0.20 ▼	-0.71	28,300	28,300	27,500	233,860	6,571,466,000
12/11/2024	28,300	-0.30 ▼	-1.06	28,600	28,850	28,250	144,710	4,095,293,000
11/11/2024	28,600	0.20 ▲	0.70	28,400	29,100	28,450	399,100	11,414,260,000
08/11/2024	28,400	0.45 ▲	1.58	27,950	28,750	27,800	267,210	7,588,764,000
07/11/2024	27,950	-0.15 ▼	-0.54	28,100	28,200	27,750	132,230	3,695,828,500
06/11/2024	28,100	0.65 ▲	2.31	27,450	28,100	27,550	125,130	3,516,153,000
05/11/2024	27,450	-0.05 ▼	-0.18	27,500	27,700	27,400	88,100	2,418,345,000
04/11/2024	27,500	-0.05 ▼	-0.18	27,550	27,700	27,400	100,710	2,769,525,000
01/11/2024	27,550	-0.55 ▼	-2.00	28,100	28,050	27,450	118,080	3,253,104,000
31/10/2024	28,100	0.60 ▲	2.14	27,500	28,250	27,850	224,690	6,313,789,000
30/10/2024	27,500	0.00 ■■	0.00	27,500	27,800	27,300	218,210	6,000,775,000
29/10/2024	27,500	0.20 ▲	0.73	27,300	27,650	27,350	108,860	2,993,650,000
28/10/2024	27,300	0.00 ■■	0.00	27,300	27,550	27,250	93,920	2,564,016,000
25/10/2024	27,300	-0.05 ▼	-0.18	27,350	27,500	27,100	96,580	2,636,634,000
24/10/2024	27,350	-0.45 ▼	-1.65	27,800	27,800	27,350	123,800	3,385,930,000
23/10/2024	27,800	0.45 ▲	1.62	27,350	27,800	27,300	77,130	2,144,214,000
22/10/2024	27,350	-0.15 ▼	-0.55	27,500	27,650	27,250	158,810	4,343,453,500
21/10/2024	27,500	-0.45 ▼	-1.64	27,950	27,950	27,500	192,690	5,298,975,000
18/10/2024	27,950	-0.20 ▼	-0.72	28,150	28,300	27,950	115,120	3,217,604,000
17/10/2024	28,150	0.05 ▲	0.18	28,100	28,400	27,700	221,690	6,240,573,500
16/10/2024	28,100	-0.20 ▼	-0.71	28,300	28,400	28,000	182,430	5,126,283,000
15/10/2024	28,300	-0.70 ▼	-2.47	29,000	29,250	28,300	273,460	7,738,918,000
14/10/2024	29,000	0.25 ▲	0.86	28,750	29,150	28,600	228,530	6,627,370,000
11/10/2024	28,750	-0.30 ▼	-1.04	29,050	29,500	28,750	277,630	7,981,862,500
10/10/2024	29,050	-0.25 ▼	-0.86	29,300	29,450	29,000	185,250	5,381,512,500
09/10/2024	29,300	0.10 ▲	0.34	29,200	29,300	28,950	238,580	6,990,394,000
08/10/2024	29,200	0.95 ▲	3.25	28,250	29,200	28,350	625,450	18,263,140,000
07/10/2024	28,250	0.50 ▲	1.77	27,750	28,550	27,800	217,300	6,138,725,000
04/10/2024	27,750	0.00 ■■	0.00	27,750	28,200	27,750	121,910	3,383,002,500
03/10/2024	27,750	-0.55 ▼	-1.98	28,300	28,450	27,700	214,970	5,965,417,500
02/10/2024	28,300	0.20 ▲	0.71	28,100	28,600	28,250	126,190	3,571,177,000
01/10/2024	28,100	0.15 ▲	0.53	27,950	28,350	27,950	135,840	3,817,104,000
30/09/2024	27,950	-0.25 ▼	-0.89	28,200	28,250	27,950	105,220	2,940,899,000
27/09/2024	28,200	-0.30 ▼	-1.06	28,500	28,600	28,200	148,590	4,190,238,000
26/09/2024	28,500	0.35 ▲	1.23	28,150	28,600	28,250	178,940	5,099,790,000
25/09/2024	28,150	0.15 ▲	0.53	28,000	28,300	28,050	154,580	4,351,427,000
24/09/2024	28,000	0.30 ▲	1.07	27,700	28,000	27,650	73,870	2,068,360,000
23/09/2024	27,700	-0.20 ▼	-0.72	27,900	28,200	27,650	77,220	2,138,994,000
20/09/2024	27,900	0.20 ▲	0.72	27,700	28,250	27,900	190,840	5,324,436,000
19/09/2024	27,700	0.10 ▲	0.36	27,600	27,850	27,600	65,050	1,801,885,000
18/09/2024	27,900	0.30 ▲	1.08	27,600	28,000	27,650	100,070	2,791,953,000
17/09/2024	27,600	0.10 ▲	0.36	27,500	27,700	27,100	148,650	4,102,740,000
16/09/2024	27,500	-0.55 ▼	-2.00	28,050	28,200	26,650	119,110	3,275,525,000
13/09/2024	28,050	0.05 ▲	0.18	28,000	28,250	27,850	56,680	1,589,874,000
12/09/2024	28,000	0.20 ▲	0.71	27,800	28,250	27,900	88,470	2,477,160,000
11/09/2024	27,800	0.15 ▲	0.54	27,650	27,950	27,500	97,950	2,723,010,000
10/09/2024	27,650	-0.40 ▼	-1.45	28,050	28,300	27,500	188,540	5,213,131,000
09/09/2024	28,050	-0.20 ▼	-0.71	28,250	28,300	28,050	88,800	2,490,840,000
06/09/2024	28,250	0.20 ▲	0.71	28,050	28,350	27,800	133,760	3,778,720,000
05/09/2024	28,050	-0.20 ▼	-0.71	28,250	28,450	28,050	135,220	3,792,921,000
04/09/2024	28,250	-0.50 ▼	-1.77	28,750	28,550	28,150	96,370	2,722,452,500
30/08/2024	28,750	0.40 ▲	1.39	28,350	28,850	28,350	137,430	3,951,112,500
29/08/2024	28,350	-0.25 ▼	-0.88	28,600	28,650	28,350	94,680	2,684,178,000
28/08/2024	28,600	-0.15 ▼	-0.52	28,750	28,900	28,400	128,390	3,671,954,000
27/08/2024	28,750	0.15 ▲	0.52	28,600	28,900	28,550	97,840	2,812,900,000
26/08/2024	28,600	-0.20 ▼	-0.70	28,800	29,100	28,450	296,740	8,486,764,000
23/08/2024	28,800	-0.60 ▼	-2.08	29,400	29,300	28,800	169,610	4,884,768,000
22/08/2024	29,400	-0.10 ▼	-0.34	29,500	29,500	29,050	156,900	4,612,860,000
21/08/2024	29,500	0.40 ▲	1.36	29,100	29,850	29,150	286,010	8,437,295,000
20/08/2024	29,100	0.20 ▲	0.69	28,900	29,150	28,750	184,430	5,366,913,000
19/08/2024	28,900	0.10 ▲	0.35	28,800	29,200	28,650	186,330	5,384,937,000
16/08/2024	28,800	1.00 ▲	3.47	27,800	29,150	27,800	391,220	11,267,136,000
15/08/2024	27,800	-0.40 ▼	-1.44	28,200	28,350	27,800	107,150	2,978,770,000
14/08/2024	28,200	0.20 ▲	0.71	28,000	28,400	28,000	108,870	3,070,134,000
13/08/2024	28,000	-0.30 ▼	-1.07	28,300	28,500	27,700	169,130	4,735,640,000
12/08/2024	28,300	0.20 ▲	0.71	28,100	28,600	27,900	161,150	4,560,545,000
09/08/2024	28,100	0.15 ▲	0.53	27,950	28,200	27,700	98,770	2,775,437,000
08/08/2024	27,950	0.55 ▲	1.97	27,400	28,300	27,350	253,130	7,074,983,500
07/08/2024	27,400	0.00 ■■	0.00	27,400	27,650	27,000	139,360	3,818,464,000
06/08/2024	27,400	0.90 ▲	3.28	26,500	27,500	26,450	260,220	7,130,028,000
05/08/2024	26,500	-1.75 ▼	-6.60	28,250	27,950	26,400	356,430	9,445,395,000
02/08/2024	28,250	0.55 ▲	1.95	27,700	28,250	27,050	209,390	5,915,267,500
01/08/2024	27,700	-0.75 ▼	-2.71	28,450	28,800	27,050	389,650	10,793,305,000
31/07/2024	28,450	-0.55 ▼	-1.93	29,000	29,250	28,450	114,480	3,256,956,000
30/07/2024	29,000	0.55 ▲	1.90	28,450	29,250	28,250	364,500	10,570,500,000
29/07/2024	28,450	0.00 ■■	0.00	28,450	29,000	28,400	188,760	5,370,222,000
26/07/2024	28,450	0.85 ▲	2.99	27,600	28,450	27,700	223,400	6,355,730,000
25/07/2024	27,600	0.05 ▲	0.18	27,550	27,600	27,200	139,660	3,854,616,000
24/07/2024	27,550	0.40 ▲	1.45	27,150	27,800	26,800	249,490	6,873,449,500
23/07/2024	27,150	-0.25 ▼	-0.92	27,400	27,800	27,150	249,770	6,781,255,500
22/07/2024	27,400	-1.10 ▼	-4.01	28,500	28,500	27,300	467,860	12,819,364,000
19/07/2024	28,500	-0.85 ▼	-2.98	29,350	29,300	28,450	296,840	8,459,940,000
18/07/2024	29,350	0.45 ▲	1.53	28,900	29,350	28,400	276,210	8,106,763,500
17/07/2024	28,900	-1.40 ▼	-4.84	30,300	30,450	28,400	543,920	15,719,288,000
16/07/2024	30,300	-0.40 ▼	-1.32	30,700	31,000	30,200	255,060	7,728,318,000
15/07/2024	30,700	0.90 ▲	2.93	29,800	30,700	29,700	304,410	9,345,387,000
12/07/2024	29,800	-0.40 ▼	-1.34	30,200	30,400	29,350	442,470	13,185,606,000
11/07/2024	30,200	-0.40 ▼	-1.32	30,600	30,850	30,200	275,160	8,309,832,000
10/07/2024	30,600	0.10 ▲	0.33	30,500	30,950	30,300	329,810	10,092,186,000
09/07/2024	30,500	-0.20 ▼	-0.66	30,700	31,000	30,400	273,120	8,330,160,000
08/07/2024	30,700	0.60 ▲	1.95	30,100	30,800	30,100	377,760	11,597,232,000
05/07/2024	30,100	-0.15 ▼	-0.50	30,250	30,750	30,050	312,270	9,399,327,000
04/07/2024	30,250	0.35 ▲	1.16	29,900	30,400	29,650	334,120	10,107,130,000
03/07/2024	29,900	0.25 ▲	0.84	29,650	30,150	29,550	350,480	10,479,352,000
02/07/2024	29,650	0.15 ▲	0.51	29,500	29,800	29,400	253,040	7,502,636,000
01/07/2024	29,500	0.90 ▲	3.05	28,600	29,500	28,600	242,550	7,155,225,000
28/06/2024	28,600	-0.50 ▼	-1.75	29,100	29,700	28,550	419,680	12,002,848,000
27/06/2024	29,100	-0.30 ▼	-1.03	29,400	29,600	29,000	220,960	6,429,936,000
26/06/2024	29,400	0.30 ▲	1.02	29,100	29,500	28,700	291,680	8,575,392,000
25/06/2024	29,100	0.70 ▲	2.41	28,400	29,600	28,450	317,790	9,247,689,000
24/06/2024	28,400	-1.50 ▼	-5.28	29,900	30,150	28,400	559,330	15,884,972,000
21/06/2024	29,900	0.35 ▲	1.17	29,550	30,000	29,300	309,210	9,245,379,000
20/06/2024	29,550	-0.75 ▼	-2.54	30,300	30,600	29,400	721,710	21,326,530,500
19/06/2024	30,300	-0.15 ▼	-0.50	30,450	30,800	30,200	343,690	10,413,807,000
18/06/2024	30,450	0.30 ▲	0.99	30,150	30,900	30,350	235,420	7,168,539,000
17/06/2024	30,150	-0.15 ▼	-0.50	30,300	30,650	30,150	397,900	11,996,685,000
14/06/2024	30,300	-1.10 ▼	-3.63	31,400	32,000	30,300	563,520	17,074,656,000
13/06/2024	31,400	0.10 ▲	0.32	31,300	31,700	31,100	388,080	12,185,712,000
12/06/2024	31,300	-0.20 ▼	-0.64	31,500	31,700	31,150	421,710	13,199,523,000
11/06/2024	31,500	-0.80 ▼	-2.54	32,300	32,600	31,350	513,980	16,190,370,000
10/06/2024	32,300	1.70 ▲	5.26	30,600	32,700	30,900	862,460	27,857,458,000
07/06/2024	30,600	0.30 ▲	0.98	30,300	31,200	30,400	566,860	17,345,916,000
06/06/2024	30,300	0.10 ▲	0.33	30,200	30,600	30,000	457,200	13,853,160,000
05/06/2024	30,200	-0.45 ▼	-1.49	30,650	31,150	30,050	604,630	18,259,826,000
04/06/2024	30,650	0.15 ▲	0.49	30,500	31,200	30,500	575,030	17,624,669,500
03/06/2024	30,500	0.30 ▲	0.98	30,200	30,700	30,050	442,640	13,500,520,000
31/05/2024	30,200	-0.70 ▼	-2.32	30,900	31,050	30,100	412,100	12,445,420,000
30/05/2024	30,900	0.75 ▲	2.43	30,150	30,950	29,450	864,390	26,709,651,000
29/05/2024	30,150	-0.30 ▼	-1.00	30,450	31,250	30,000	767,340	23,135,301,000
28/05/2024	30,450	0.00 ■■	0.00	30,450	30,900	30,200	561,530	17,098,588,500
27/05/2024	30,450	1.15 ▲	3.78	29,300	30,450	29,500	581,740	17,713,983,000
24/05/2024	29,300	0.10 ▲	0.34	29,200	31,000	29,000	1,304,730	38,228,589,000
23/05/2024	29,200	0.20 ▲	0.68	29,000	29,500	28,850	459,820	13,426,744,000
22/05/2024	29,000	-0.80 ▼	-2.76	29,800	29,950	28,700	833,380	24,168,020,000
21/05/2024	29,800	0.65 ▲	2.18	29,150	29,800	28,700	626,080	18,657,184,000
20/05/2024	29,150	-0.50 ▼	-1.72	29,650	30,400	29,150	748,490	21,818,483,500
17/05/2024	29,650	0.25 ▲	0.84	29,400	30,150	29,100	838,760	24,869,234,000
16/05/2024	29,400	0.10 ▲	0.34	29,300	30,150	29,250	609,070	17,906,658,000
15/05/2024	29,300	-0.20 ▼	-0.68	29,500	30,300	29,200	584,760	17,133,468,000
14/05/2024	29,500	-0.05 ▼	-0.17	29,550	29,800	29,050	398,470	11,754,865,000
13/05/2024	29,550	-0.20 ▼	-0.68	29,750	30,100	29,200	572,700	16,923,285,000
10/05/2024	29,750	0.80 ▲	2.69	28,950	29,950	28,600	761,130,000	22,643,617,500,000
09/05/2024	28,950	0.85 ▲	2.94	28,100	29,250	28,350	789,680	22,861,236,000
08/05/2024	28,100	1.80 ▲	6.41	26,300	28,100	26,100	795,360	22,349,616,000
02/05/2024	25,600	0.75 ▲	2.93	24,850	25,600	24,550	335,160	8,580,096,000
26/04/2024	24,850	0.25 ▲	1.01	24,600	25,000	24,050	178,040	4,424,294,000
25/04/2024	24,600	-0.40 ▼	-1.63	25,000	25,100	24,550	140,270	3,450,642,000
24/04/2024	25,000	0.60 ▲	2.40	24,400	25,000	24,500	221,570	5,539,250,000
23/04/2024	24,400	0.00 ■■	0.00	24,400	25,150	24,250	295,920	7,220,448,000
22/04/2024	24,400	0.20 ▲	0.82	24,200	24,600	23,900	104,330	2,545,652,000
19/04/2024	24,200	-0.50 ▼	-2.07	24,700	25,100	23,850	289,250	6,999,850,000
17/04/2024	24,700	-0.40 ▼	-1.62	25,100	25,300	24,500	248,850	6,146,595,000
16/04/2024	25,100	1.10 ▲	4.38	24,000	25,100	23,500	549,250	13,786,175,000
15/04/2024	24,000	-1.80 ▼	-7.50	25,800	26,200	24,000	512,270	12,294,480,000
12/04/2024	25,800	0.40 ▲	1.55	25,400	25,800	25,400	135,890	3,505,962,000
11/04/2024	25,400	0.20 ▲	0.79	25,200	25,750	25,150	177,470	4,507,738,000
10/04/2024	27,750	-0.50 ▼	-1.80	28,250	28,400	27,750	288,360	8,001,990,000
09/04/2024	28,250	0.25 ▲	0.88	28,000	28,300	27,850	212,280	5,996,910,000
08/04/2024	28,000	-0.30 ▼	-1.07	28,300	28,650	28,000	302,430	8,468,040,000
05/04/2024	28,950	0.25 ▲	0.86	28,700	29,250	28,200	339,500	9,828,525,000
04/04/2024	28,700	-0.35 ▼	-1.22	29,050	29,200	28,700	330,380	9,481,906,000
03/04/2024	29,050	-0.75 ▼	-2.58	29,800	30,150	29,050	553,460	16,078,013,000
02/04/2024	29,800	1.30 ▲	4.36	28,500	29,800	28,500	745,040	22,202,192,000
01/04/2024	28,500	-0.15 ▼	-0.53	28,650	28,950	28,200	317,990	9,062,715,000
29/03/2024	28,650	-0.10 ▼	-0.35	28,750	29,100	28,600	213,550	6,118,207,500
28/03/2024	28,750	-0.35 ▼	-1.22	29,100	29,300	28,550	461,650	13,272,437,500
27/03/2024	29,100	0.15 ▲	0.52	28,950	29,400	28,750	276,240	8,038,584,000
26/03/2024	28,950	0.40 ▲	1.38	28,550	29,200	28,450	333,640	9,658,878,000
25/03/2024	28,550	-0.15 ▼	-0.53	28,700	29,350	28,300	516,460	14,744,933,000
22/03/2024	28,700	-0.40 ▼	-1.39	29,100	29,250	28,600	463,420	13,300,154,000
21/03/2024	29,100	0.20 ▲	0.69	28,900	29,650	28,800	649,550	18,901,905,000
20/03/2024	28,900	0.40 ▲	1.38	28,500	29,250	28,200	354,540	10,246,206,000
19/03/2024	28,500	-0.50 ▼	-1.75	29,000	29,100	28,400	376,340	10,725,690,000
18/03/2024	29,000	-0.10 ▼	-0.34	29,100	29,600	27,850	765,400	22,196,600,000
15/03/2024	29,100	0.25 ▲	0.86	28,850	29,450	28,600	512,090	14,901,819,000
14/03/2024	28,850	1.85 ▲	6.41	27,000	28,850	27,050	1,663,440	47,990,244,000
13/03/2024	27,000	0.45 ▲	1.67	26,550	27,000	26,550	300,390	8,110,530,000
12/03/2024	26,550	0.00 ■■	0.00	26,550	26,900	26,300	207,590	5,511,514,500
11/03/2024	26,550	-0.40 ▼	-1.51	26,950	27,000	26,150	398,370	10,576,723,500
08/03/2024	26,950	-0.35 ▼	-1.30	27,300	27,500	26,750	376,690	10,151,795,500
07/03/2024	27,300	0.85 ▲	3.11	26,450	27,850	27,300	390,010	10,647,273,000
06/03/2024	27,000	0.20 ▲	0.74	26,800	27,600	26,800	490,500	13,243,500,000
05/03/2024	26,800	-0.25 ▼	-0.93	27,050	27,150	26,800	306,300	8,208,840,000
04/03/2024	27,050	-0.05 ▼	-0.18	27,100	27,400	27,000	342,950	9,276,797,500
01/03/2024	27,100	0.30 ▲	1.11	26,800	27,150	26,650	244,400	6,623,240,000
29/02/2024	26,800	-0.20 ▼	-0.75	27,000	27,200	26,600	330,710	8,863,028,000
28/02/2024	27,000	0.25 ▲	0.93	26,750	27,800	26,800	676,630	18,269,010,000
27/02/2024	26,750	0.40 ▲	1.50	26,350	26,750	26,300	264,070	7,063,872,500
26/02/2024	26,350	0.25 ▲	0.95	26,100	26,500	26,050	213,750	5,632,312,500
23/02/2024	26,100	-0.55 ▼	-2.11	26,650	26,900	26,050	370,790	9,677,619,000
22/02/2024	26,650	0.00 ■■	0.00	26,650	27,000	26,650	251,050	6,690,482,500
21/02/2024	26,650	-0.50 ▼	-1.88	27,150	27,250	26,550	591,530	15,764,274,500
20/02/2024	27,150	-0.45 ▼	-1.66	27,600	27,800	27,100	357,140	9,696,351,000
19/02/2024	27,600	0.10 ▲	0.36	27,500	27,900	27,450	347,490	9,590,724,000
16/02/2024	27,500	0.75 ▲	2.73	26,750	27,500	26,700	591,300	16,260,750,000
15/02/2024	26,750	0.00 ■■	0.00	26,750	26,950	26,700	255,840	6,843,720,000
07/02/2024	26,750	0.30 ▲	1.12	26,450	26,950	26,500	287,300	7,685,275,000
06/02/2024	26,450	0.15 ▲	0.57	26,300	26,700	26,300	215,360	5,696,272,000
05/02/2024	26,300	0.25 ▲	0.95	26,050	26,550	26,100	208,310	5,478,553,000
02/02/2024	26,050	-0.10 ▼	-0.38	26,150	26,300	26,000	199,450	5,195,672,500
01/02/2024	26,150	0.20 ▲	0.76	25,950	26,350	25,900	129,130	3,376,749,500
31/01/2024	25,950	-0.55 ▼	-2.12	26,500	26,750	25,900	369,210	9,580,999,500
30/01/2024	26,500	0.15 ▲	0.57	26,350	26,600	26,350	178,500	4,730,250,000
29/01/2024	26,350	-0.20 ▼	-0.76	26,550	26,800	26,300	221,420	5,834,417,000
19/01/2024	26,600	-0.05 ▼	-0.19	26,650	26,900	26,550	339,960	9,042,936,000
18/01/2024	26,650	-0.05 ▼	-0.19	26,700	26,800	26,550	198,230	5,282,829,500
17/01/2024	26,700	0.35 ▲	1.31	26,350	27,100	26,450	534,220	14,263,674,000
16/01/2024	26,350	0.20 ▲	0.76	26,150	26,400	26,050	143,140	3,771,739,000
15/01/2024	26,150	0.05 ▲	0.19	26,100	26,500	26,150	176,430	4,613,644,500
12/01/2024	26,100	-0.05 ▼	-0.19	26,150	26,750	26,050	669,870	17,483,607,000
11/01/2024	26,150	0.00 ■■	0.00	26,150	26,350	25,900	231,830	6,062,354,500
10/01/2024	26,150	0.35 ▲	1.34	25,800	26,700	25,850	495,320	12,952,618,000
09/01/2024	25,800	-0.65 ▼	-2.52	26,450	26,500	25,700	805,030	20,769,774,000
08/01/2024	26,450	-0.05 ▼	-0.19	26,500	26,650	26,450	356,820	9,437,889,000
05/01/2024	26,500	-0.10 ▼	-0.38	26,600	26,800	26,400	287,370	7,615,305,000
04/01/2024	26,600	-0.10 ▼	-0.38	26,700	27,100	26,600	469,820	12,497,212,000
03/01/2024	26,700	0.00 ■■	0.00	26,700	26,800	26,550	336,860	8,994,162,000
02/01/2024	26,700	0.30 ▲	1.12	26,400	26,800	26,300	334,490	8,930,883,000
29/12/2023	26,400	0.05 ▲	0.19	26,350	26,600	26,350	274,320	7,242,048,000
28/12/2023	26,350	-0.25 ▼	-0.95	26,600	26,800	26,350	588,880	15,516,988,000
27/12/2023	26,600	-0.25 ▼	-0.94	26,850	27,050	26,600	307,700	8,184,820,000
26/12/2023	26,850	-0.45 ▼	-1.68	27,300	27,400	26,800	348,770	9,364,474,500
25/12/2023	27,300	0.70 ▲	2.56	26,600	27,450	26,600	650,650	17,762,745,000
22/12/2023	26,600	0.10 ▲	0.38	26,500	26,800	26,150	372,780	9,915,948,000
21/12/2023	26,500	0.05 ▲	0.19	26,450	26,750	26,200	339,920	9,007,880,000
20/12/2023	26,450	0.70 ▲	2.65	25,750	26,450	25,850	405,910	10,736,319,500
19/12/2023	25,750	0.55 ▲	2.14	25,200	25,750	25,200	301,530	7,764,397,500
18/12/2023	25,200	-0.10 ▼	-0.40	25,300	25,500	25,200	133,920	3,374,784,000
15/12/2023	25,300	0.00 ■■	0.00	25,300	25,650	25,200	248,070	6,276,171,000
14/12/2023	25,300	-1.10 ▼	-4.35	26,400	25,900	25,250	347,610	8,794,533,000
13/12/2023	25,650	-0.75 ▼	-2.92	26,400	0	0	611,610	15,687,796,500
12/12/2023	26,400	0.50 ▲	1.89	25,900	26,400	25,900	251,760	6,646,464,000
11/12/2023	25,900	-0.10 ▼	-0.39	26,000	26,250	25,900	247,800	6,418,020,000
08/12/2023	26,000	-0.30 ▼	-1.15	26,300	26,450	26,000	274,100	7,126,600,000
07/12/2023	26,300	-0.70 ▼	-2.66	27,000	27,000	25,850	556,400	14,633,320,000
06/12/2023	27,000	0.50 ▲	1.85	26,500	27,000	26,450	415,040	11,206,080,000
05/12/2023	26,500	-0.30 ▼	-1.13	26,800	27,250	26,500	655,630	17,374,195,000
04/12/2023	26,800	0.40 ▲	1.49	26,400	27,150	26,700	528,190	14,155,492,000
02/12/2023	26,400	0.40 ▲	1.52	26,000	26,350	25,750	514,090	13,571,976,000
01/12/2023	26,400	0.40 ▲	1.52	26,000	26,350	25,750	514,090	13,571,976,000
30/11/2023	26,200	0.20 ▲	0.76	26,000	26,350	25,750	440,220	11,533,764,000
29/11/2023	26,000	0.45 ▲	1.73	25,550	26,300	25,750	618,070	16,069,820,000
28/11/2023	25,550	0.35 ▲	1.37	25,200	25,600	24,800	420,260	10,737,643,000
27/11/2023	25,200	0.00 ■■	0.00	25,200	25,800	25,200	329,600	8,305,920,000
24/11/2023	25,200	0.30 ▲	1.19	24,900	25,200	24,100	440,100	11,090,520,000
23/11/2023	24,900	-0.70 ▼	-2.81	25,600	26,400	24,900	688,740	17,149,626,000
22/11/2023	25,600	0.05 ▲	0.20	25,550	25,600	25,150	399,760	10,233,856,000
21/11/2023	25,550	0.80 ▲	3.13	24,750	25,550	24,900	372,890	9,527,339,500
20/11/2023	24,750	0.00 ■■	0.00	24,750	24,950	23,950	686,220	16,983,945,000
17/11/2023	24,750	-0.85 ▼	-3.43	25,600	25,650	24,650	628,440	15,553,890,000
16/11/2023	25,600	0.30 ▲	1.17	25,300	25,650	25,150	239,290	6,125,824,000
15/11/2023	25,300	0.00 ■■	0.00	25,300	25,900	25,150	396,190	10,023,607,000
14/11/2023	25,300	0.20 ▲	0.79	25,100	25,950	25,250	338,030	8,552,159,000
13/11/2023	25,100	0.50 ▲	1.99	24,600	25,300	24,650	383,610	9,628,611,000
10/11/2023	24,600	-0.60 ▼	-2.44	25,200	25,550	24,600	684,490	16,838,454,000
09/11/2023	25,200	-0.40 ▼	-1.59	25,600	25,900	25,150	608,000	15,321,600,000
08/11/2023	25,600	1.30 ▲	5.08	24,300	25,750	24,150	487,970	12,492,032,000
07/11/2023	24,300	0.35 ▲	1.44	23,950	25,100	23,700	559,760	13,602,168,000
06/11/2023	23,950	0.15 ▲	0.63	23,800	24,100	23,650	276,380	6,619,301,000
03/11/2023	23,800	-0.55 ▼	-2.31	24,350	24,500	23,350	731,210	17,402,798,000
02/11/2023	24,350	1.35 ▲	5.54	23,000	24,500	23,150	706,150	17,194,752,500
01/11/2023	23,000	1.05 ▲	4.57	21,950	23,000	21,900	527,750	12,138,250,000
31/10/2023	21,950	-1.60 ▼	-7.29	23,550	23,850	21,950	921,590	20,228,900,500
30/10/2023	23,550	-1.65 ▼	-7.01	25,200	25,700	23,550	348,710	8,212,120,500
27/10/2023	25,200	-0.40 ▼	-1.59	25,600	25,700	24,300	492,630	12,414,276,000
26/10/2023	25,600	-1.90 ▼	-7.42	27,500	27,000	25,600	680,130	17,411,328,000
25/10/2023	27,500	0.05 ▲	0.18	27,450	28,050	27,200	279,300	7,680,750,000
24/10/2023	27,450	-0.05 ▼	-0.18	27,500	27,650	26,900	222,110	6,096,919,500
23/10/2023	27,500	-0.50 ▼	-1.82	28,000	27,900	26,900	296,990	8,167,225,000
20/10/2023	28,000	1.05 ▲	3.75	26,950	28,100	26,300	356,840	9,991,520,000
19/10/2023	26,950	-0.05 ▼	-0.19	27,000	28,000	26,900	357,750	9,641,362,500
18/10/2023	27,000	-1.00 ▼	-3.70	28,000	28,650	26,550	716,200	19,337,400,000
17/10/2023	28,000	-2.10 ▼	-7.50	30,100	30,300	28,000	778,930	21,810,040,000
16/10/2023	30,100	0.15 ▲	0.50	29,950	30,850	29,900	403,220	12,136,922,000
13/10/2023	29,950	0.70 ▲	2.34	29,250	29,950	28,900	361,210	10,818,239,500
12/10/2023	29,250	0.35 ▲	1.20	28,900	29,800	28,750	594,080	17,376,840,000
11/10/2023	28,900	1.30 ▲	4.50	27,600	29,000	27,550	584,410	16,889,449,000
10/10/2023	27,600	-0.50 ▼	-1.81	28,100	28,800	27,600	367,890	10,153,764,000
09/10/2023	28,100	0.50 ▲	1.78	27,600	28,950	28,000	468,800	13,173,280,000
06/10/2023	27,600	0.90 ▲	3.26	26,700	27,700	26,800	255,060	7,039,656,000
05/10/2023	26,700	-1.00 ▼	-3.75	27,700	28,000	26,500	457,400	12,212,580,000
04/10/2023	27,700	1.10 ▲	3.97	26,600	27,700	26,200	376,850	10,438,745,000
03/10/2023	26,600	-1.95 ▼	-7.33	28,550	28,150	26,600	948,390	25,227,174,000
02/10/2023	28,550	0.25 ▲	0.88	28,300	29,500	28,250	455,160	12,994,818,000
29/09/2023	28,300	0.10 ▲	0.35	28,200	28,550	27,800	289,890	8,203,887,000
28/09/2023	28,200	1.25 ▲	4.43	26,950	28,800	26,950	871,020	24,562,764,000
27/09/2023	26,950	1.20 ▲	4.45	25,750	27,000	25,200	436,940	11,775,533,000
26/09/2023	25,750	-0.60 ▼	-2.33	26,350	27,400	25,500	511,370	13,167,777,500
22/09/2023	28,300	0.20 ▲	0.71	28,100	28,450	26,200	735,170	20,805,311,000
21/09/2023	28,100	-0.25 ▼	-0.89	28,350	28,700	27,600	470,720	13,227,232,000
20/09/2023	28,350	1.85 ▲	6.53	26,500	28,350	26,550	704,440	19,970,874,000
19/09/2023	26,500	0.55 ▲	2.08	25,950	26,600	25,500	494,050	13,092,325,000
18/09/2023	25,950	-0.05 ▼	-0.19	26,000	26,400	25,500	270,840	7,028,298,000
15/09/2023	26,500	0.35 ▲	1.32	26,150	26,900	26,200	162,180	4,297,770,000
14/09/2023	26,150	0.35 ▲	1.34	25,800	26,500	25,600	501,350	13,110,302,500
13/09/2023	26,100	0.30 ▲	1.15	25,800	26,950	25,650	782,620	20,426,382,000
12/09/2023	25,800	0.55 ▲	2.13	25,250	25,950	25,450	618,350	15,953,430,000
11/09/2023	25,250	1.25 ▲	4.95	24,000	25,650	24,100	1,524,430	38,491,857,500
08/09/2023	24,000	0.45 ▲	1.88	23,550	24,300	23,400	544,240	13,061,760,000
07/09/2023	23,550	-0.20 ▼	-0.85	23,750	23,800	23,400	312,500	7,359,375,000
06/09/2023	23,750	0.00 ■■	0.00	23,750	23,800	23,200	296,450	7,040,687,500
05/09/2023	23,750	0.55 ▲	2.32	23,200	23,750	23,100	441,270	10,480,162,500
31/08/2023	23,200	0.95 ▲	4.09	22,250	23,200	22,150	492,510	11,426,232,000
30/08/2023	22,250	0.00 ■■	0.00	22,250	22,300	21,900	175,840	3,912,440,000
29/08/2023	22,250	0.50 ▲	2.25	21,750	22,300	21,800	229,470	5,105,707,500
28/08/2023	21,750	0.10 ▲	0.46	21,650	21,900	21,650	161,350	3,509,362,500
25/08/2023	21,650	-0.30 ▼	-1.39	21,950	22,100	21,600	177,980	3,853,267,000
24/08/2023	21,950	0.25 ▲	1.14	21,700	21,950	21,650	158,640	3,482,148,000
23/08/2023	21,700	-0.15 ▼	-0.69	21,850	22,000	21,650	178,610	3,875,837,000
22/08/2023	21,850	-0.05 ▼	-0.23	21,900	22,050	21,100	268,560	5,868,036,000
21/08/2023	21,900	0.40 ▲	1.83	21,500	22,000	21,300	226,910	4,969,329,000
18/08/2023	21,500	-1.60 ▼	-7.44	23,100	23,450	21,500	558,780	12,013,770,000
17/08/2023	23,100	-0.40 ▼	-1.73	23,500	23,600	23,050	441,300	10,194,030,000
16/08/2023	23,500	-0.10 ▼	-0.43	23,600	23,950	23,500	212,970	5,004,795,000
15/08/2023	23,600	0.10 ▲	0.42	23,500	23,950	23,500	275,710	6,506,756,000
14/08/2023	23,500	0.15 ▲	0.64	23,350	23,650	23,350	237,680	5,585,480,000
11/08/2023	23,350	0.05 ▲	0.21	23,300	23,550	23,050	255,190	5,958,686,500
10/08/2023	23,300	-0.40 ▼	-1.72	23,700	23,950	23,250	452,430	10,541,619,000
09/08/2023	23,700	-0.65 ▼	-2.74	24,350	24,450	23,700	468,350	11,099,895,000
08/08/2023	24,350	0.45 ▲	1.85	23,900	24,650	24,000	616,400	15,009,340,000
07/08/2023	23,900	0.25 ▲	1.05	23,650	24,000	23,650	415,960	9,941,444,000
04/08/2023	23,650	0.20 ▲	0.85	23,450	23,900	23,400	390,400	9,232,960,000
03/08/2023	23,450	0.15 ▲	0.64	23,300	23,800	23,250	503,240	11,800,978,000
02/08/2023	23,300	-0.15 ▼	-0.64	23,450	23,550	23,050	307,820	7,172,206,000
01/08/2023	23,450	-0.15 ▼	-0.64	23,600	23,900	23,050	640,860	15,028,167,000
31/07/2023	23,600	0.10 ▲	0.42	23,500	24,100	23,450	444,270	10,484,772,000
28/07/2023	23,500	0.20 ▲	0.85	23,300	23,700	23,200	394,140	9,262,290,000
27/07/2023	23,300	-0.50 ▼	-2.15	23,800	23,900	23,150	531,570	12,385,581,000
26/07/2023	23,800	-0.10 ▼	-0.42	23,900	23,900	23,550	232,530	5,534,214,000
25/07/2023	23,900	0.10 ▲	0.42	23,800	24,200	23,500	341,390	8,159,221,000
24/07/2023	23,800	0.00 ■■	0.00	23,800	24,400	23,800	384,040	9,140,152,000
21/07/2023	23,800	0.25 ▲	1.05	23,550	23,800	23,550	308,090	7,332,542,000
20/07/2023	23,550	-0.15 ▼	-0.64	23,700	23,750	23,500	252,720	5,951,556,000
19/07/2023	23,700	0.20 ▲	0.84	23,500	24,400	23,700	659,280	15,624,936,000
18/07/2023	23,500	-0.35 ▼	-1.49	23,850	23,950	23,400	210,480	4,946,280,000
17/07/2023	23,850	0.15 ▲	0.63	23,700	24,100	23,400	327,920	7,820,892,000
14/07/2023	23,700	0.00 ■■	0.00	23,700	24,050	23,250	450,770	10,683,249,000
13/07/2023	23,700	0.10 ▲	0.42	23,600	23,750	23,550	254,910	6,041,367,000
12/07/2023	23,600	0.15 ▲	0.64	23,450	24,150	23,550	389,310	9,187,716,000
11/07/2023	23,450	0.00 ■■	0.00	23,450	23,800	23,150	386,400	9,061,080,000
10/07/2023	23,450	0.40 ▲	1.71	23,050	23,650	23,250	425,900	9,987,355,000
07/07/2023	23,050	-0.10 ▼	-0.43	23,150	23,300	22,900	432,070	9,959,213,500
06/07/2023	23,150	-0.30 ▼	-1.30	23,450	23,600	22,950	442,700	10,248,505,000
05/07/2023	23,450	-0.20 ▼	-0.85	23,650	23,850	23,450	347,030	8,137,853,500
04/07/2023	23,650	0.45 ▲	1.90	23,200	23,800	23,100	478,890	11,325,748,500
03/07/2023	23,200	0.05 ▲	0.22	23,150	23,750	23,050	387,480	8,989,536,000
30/06/2023	23,150	0.25 ▲	1.08	22,900	23,400	22,800	394,690	9,137,073,500
29/06/2023	22,900	-0.05 ▼	-0.22	22,950	23,650	22,750	754,570	17,279,653,000
28/06/2023	22,950	0.15 ▲	0.65	22,800	23,250	22,850	492,810	11,309,989,500
27/06/2023	22,800	1.45 ▲	6.36	21,350	22,800	21,600	910,910	20,768,748,000
26/06/2023	21,350	0.10 ▲	0.47	21,250	21,400	20,900	353,550	7,548,292,500
23/06/2023	21,250	-0.35 ▼	-1.65	21,600	21,650	21,200	336,440	7,149,350,000
22/06/2023	21,600	0.10 ▲	0.46	21,500	21,900	21,600	339,610	7,335,576,000
21/06/2023	21,500	0.55 ▲	2.56	20,950	21,500	21,000	382,240	8,218,160,000
20/06/2023	20,950	0.05 ▲	0.24	20,900	21,100	20,800	140,670	2,947,036,500
19/06/2023	20,900	0.00 ■■	0.00	20,900	21,150	20,850	133,720	2,794,748,000
16/06/2023	21,350	0.30 ▲	1.41	21,050	21,450	21,100	257,110	5,489,298,500
15/06/2023	21,050	0.10 ▲	0.48	20,950	21,050	20,800	189,620	3,991,501,000
14/06/2023	20,950	-0.10 ▼	-0.48	21,050	21,150	20,750	319,060	6,684,307,000
13/06/2023	21,050	0.00 ■■	0.00	21,050	21,250	20,800	180,740	3,804,577,000
12/06/2023	21,050	0.35 ▲	1.66	20,700	21,100	20,600	246,610	5,191,140,500
09/06/2023	20,700	-0.30 ▼	-1.45	21,000	21,100	20,700	246,320	5,098,824,000
08/06/2023	21,000	-0.50 ▼	-2.38	21,500	21,750	20,950	364,970	7,664,370,000
07/06/2023	21,500	-0.15 ▼	-0.70	21,650	21,850	21,450	235,380	5,060,670,000
06/06/2023	21,650	0.00 ■■	0.00	21,650	21,800	21,550	196,630	4,257,039,500
05/06/2023	21,650	0.45 ▲	2.08	21,200	22,100	21,250	527,330	11,416,694,500
02/06/2023	21,200	0.10 ▲	0.47	21,100	21,450	21,100	255,440	5,415,328,000
01/06/2023	21,100	-0.15 ▼	-0.71	21,250	21,300	20,900	282,370	5,958,007,000
31/05/2023	21,250	-0.05 ▼	-0.24	21,300	21,650	21,150	389,990	8,287,287,500
30/05/2023	21,300	0.10 ▲	0.47	21,200	21,600	21,200	378,470	8,061,411,000
29/05/2023	21,200	0.20 ▲	0.94	21,000	21,300	21,050	292,400	6,198,880,000
26/05/2023	21,000	-0.05 ▼	-0.24	21,050	21,400	21,000	269,250	5,654,250,000
25/05/2023	21,050	0.35 ▲	1.66	20,700	21,150	20,750	494,840	10,416,382,000
24/05/2023	20,700	0.00 ■■	0.00	20,700	21,150	20,700	342,290	7,085,403,000
23/05/2023	20,700	-0.10 ▼	-0.48	20,800	21,150	20,700	351,490	7,275,843,000
22/05/2023	20,800	0.20 ▲	0.96	20,600	20,950	20,700	288,490	6,000,592,000
19/05/2023	20,600	0.30 ▲	1.46	20,300	20,800	20,400	381,350	7,855,810,000
18/05/2023	20,300	0.10 ▲	0.49	20,200	20,400	20,150	162,840	3,305,652,000
17/05/2023	20,200	-0.25 ▼	-1.24	20,450	20,750	20,200	322,300	6,510,460,000
16/05/2023	20,450	0.05 ▲	0.24	20,400	20,900	20,400	175,960	3,598,382,000
15/05/2023	20,400	-0.40 ▼	-1.96	20,800	21,000	20,400	372,400	7,596,960,000
12/05/2023	20,800	-0.15 ▼	-0.72	20,950	21,050	20,750	198,630	4,131,504,000
11/05/2023	20,950	0.45 ▲	2.15	20,500	21,000	20,450	413,990	8,673,090,500
10/05/2023	20,500	-0.05 ▼	-0.24	20,550	20,650	20,400	234,920	4,815,860,000
09/05/2023	20,550	0.05 ▲	0.24	20,500	20,800	20,500	231,370	4,754,653,500
08/05/2023	20,500	0.30 ▲	1.46	20,200	20,700	20,400	220,330	4,516,765,000
05/05/2023	20,200	0.10 ▲	0.50	20,100	20,550	20,050	236,090	4,769,018,000
04/05/2023	20,100	-0.30 ▼	-1.49	20,400	20,300	20,050	173,520	3,487,752,000
28/04/2023	20,400	0.05 ▲	0.25	20,350	20,550	20,350	146,360	2,985,744,000
27/04/2023	20,350	-0.25 ▼	-1.23	20,600	20,750	20,300	99,700	2,028,895,000
26/04/2023	20,600	0.35 ▲	1.70	20,250	20,600	20,250	105,080	2,164,648,000
25/04/2023	20,250	0.05 ▲	0.25	20,200	20,750	20,200	161,450	3,269,362,500
24/04/2023	20,200	0.30 ▲	1.49	19,900	20,600	19,850	168,190	3,397,438,000
21/04/2023	19,900	-0.35 ▼	-1.76	20,250	20,400	19,850	246,630	4,907,937,000
20/04/2023	20,250	-0.05 ▼	-0.25	20,300	20,600	20,050	200,230	4,054,657,500
19/04/2023	20,300	-0.45 ▼	-2.22	20,750	20,850	20,300	199,760	4,055,128,000
18/04/2023	20,750	0.20 ▲	0.96	20,550	20,750	20,450	165,220	3,428,315,000
17/04/2023	20,550	-0.15 ▼	-0.73	20,700	20,900	20,500	185,510	3,812,230,500
14/04/2023	20,700	-1.00 ▼	-4.83	21,700	21,900	20,700	290,370	6,010,659,000
13/04/2023	21,700	-0.10 ▼	-0.46	21,800	22,300	21,700	292,860	6,355,062,000
12/04/2023	21,800	-0.10 ▼	-0.46	21,900	22,150	21,800	282,210	6,152,178,000
11/04/2023	21,900	0.30 ▲	1.37	21,600	22,200	21,500	279,190	6,114,261,000
10/04/2023	21,600	-0.35 ▼	-1.62	21,950	22,450	21,600	253,340	5,472,144,000
07/04/2023	21,950	0.60 ▲	2.73	21,350	22,200	21,250	299,310	6,569,854,500
06/04/2023	21,350	-0.60 ▼	-2.81	21,950	22,100	21,200	340,220	7,263,697,000
05/04/2023	21,950	-0.05 ▼	-0.23	22,000	22,400	21,650	270,500	5,937,475,000
04/04/2023	22,000	0.80 ▲	3.64	21,200	22,200	21,150	532,390	11,712,580,000
03/04/2023	21,200	0.50 ▲	2.36	20,700	21,250	21,000	270,450	5,733,540,000
31/03/2023	20,700	-0.20 ▼	-0.97	20,900	21,100	20,700	160,650	3,325,455,000
30/03/2023	20,900	0.30 ▲	1.44	20,600	21,200	20,600	305,200	6,378,680,000
29/03/2023	20,600	0.20 ▲	0.97	20,400	20,600	20,350	73,750	1,519,250,000
28/03/2023	20,400	0.05 ▲	0.25	20,350	20,800	20,400	147,530	3,009,612,000
27/03/2023	20,350	3.90 ▲	19.16	16,450	20,550	20,300	128,070	2,606,224,500
24/03/2023	20,500	4.20 ▲	20.49	16,300	20,750	20,300	141,260	2,895,830,000
22/03/2023	20,300	-0.20 ▼	-0.99	20,500	20,700	20,300	116,470	2,364,341,000
21/03/2023	20,500	0.60 ▲	2.93	19,900	20,500	19,700	135,680	2,781,440,000
20/03/2023	19,900	-0.75 ▼	-3.77	20,650	20,600	19,900	223,590	4,449,441,000
17/03/2023	20,650	0.20 ▲	0.97	20,450	21,000	20,600	163,710	3,380,611,500
16/03/2023	20,450	-0.60 ▼	-2.93	21,050	20,850	20,350	287,940	5,888,373,000
15/03/2023	21,050	1.25 ▲	5.94	19,800	21,150	20,350	310,340	6,532,657,000
14/03/2023	19,800	-1.20 ▼	-6.06	21,000	21,200	19,800	391,430	7,750,314,000
13/03/2023	21,000	0.25 ▲	1.19	20,750	21,450	20,500	160,580	3,372,180,000
10/03/2023	20,750	-0.45 ▼	-2.17	21,200	21,100	20,500	256,010	5,312,207,500
09/03/2023	21,200	-0.30 ▼	-1.42	21,500	21,700	21,050	234,730	4,976,276,000
08/03/2023	21,500	0.40 ▲	1.86	21,100	21,600	20,850	263,270	5,660,305,000
07/03/2023	21,100	0.30 ▲	1.42	20,800	21,250	20,800	151,550	3,197,705,000
06/03/2023	20,800	0.30 ▲	1.44	20,500	21,500	20,800	226,320	4,707,456,000
03/03/2023	20,500	-0.55 ▼	-2.68	21,050	21,350	20,500	320,900	6,578,450,000
02/03/2023	21,050	0.35 ▲	1.66	20,700	21,300	20,800	410,160	8,633,868,000
01/03/2023	20,700	1.35 ▲	6.52	19,350	20,700	19,250	404,550	8,374,185,000
28/02/2023	19,350	0.40 ▲	2.07	18,950	19,500	19,100	86,130	1,666,615,500
27/02/2023	18,950	-0.40 ▼	-2.11	19,350	19,600	18,950	96,750	1,833,412,500
24/02/2023	19,350	-0.50 ▼	-2.58	19,850	20,050	19,350	122,520	2,370,762,000
23/02/2023	19,850	0.05 ▲	0.25	19,800	20,100	19,100	172,330	3,420,750,500
22/02/2023	19,800	-0.50 ▼	-2.53	20,300	20,700	19,800	274,320	5,431,536,000
21/02/2023	20,300	-0.40 ▼	-1.97	20,700	20,850	20,300	206,980	4,201,694,000
20/02/2023	20,700	0.40 ▲	1.93	20,300	20,800	20,300	175,450	3,631,815,000
17/02/2023	20,300	-0.10 ▼	-0.49	20,400	20,450	20,050	147,660	2,997,498,000
16/02/2023	20,400	0.70 ▲	3.43	19,700	20,600	19,800	260,940	5,323,176,000
15/02/2023	19,700	0.45 ▲	2.28	19,250	19,750	19,000	159,720	3,146,484,000
14/02/2023	19,250	0.75 ▲	3.90	18,500	19,300	18,600	102,670	1,976,397,500
13/02/2023	18,500	-0.40 ▼	-2.16	18,900	19,000	18,200	150,620	2,786,470,000
10/02/2023	18,900	-0.60 ▼	-3.17	19,500	19,500	18,900	119,800	2,264,220,000
09/02/2023	19,500	0.40 ▲	2.05	19,100	19,650	19,100	115,560	2,253,420,000
08/02/2023	19,100	0.60 ▲	3.14	18,500	19,300	18,600	156,580	2,990,678,000
07/02/2023	18,500	-0.65 ▼	-3.51	19,150	19,300	18,500	249,870	4,622,595,000
06/02/2023	19,150	-0.15 ▼	-0.78	19,300	19,250	18,600	158,370	3,032,785,500
03/02/2023	19,300	0.30 ▲	1.55	19,000	19,400	18,650	185,370	3,577,641,000
02/02/2023	19,000	-0.95 ▼	-5.00	19,950	20,300	18,800	284,770	5,410,630,000
01/02/2023	19,950	-1.45 ▼	-7.27	21,400	21,600	19,950	431,070	8,599,846,500
31/01/2023	21,400	0.50 ▲	2.34	20,900	21,400	20,550	251,110	5,373,754,000
30/01/2023	20,900	-0.10 ▼	-0.48	21,000	21,250	20,850	272,120	5,687,308,000
27/01/2023	21,000	-0.40 ▼	-1.90	21,400	21,700	21,000	344,040	7,224,840,000
19/01/2023	21,400	1.00 ▲	4.67	20,400	21,400	20,200	356,110	7,620,754,000
18/01/2023	20,400	0.05 ▲	0.25	20,350	20,600	20,300	202,560	4,132,224,000
17/01/2023	20,350	0.50 ▲	2.46	19,850	20,500	19,650	216,100	4,397,635,000
16/01/2023	19,850	-0.55 ▼	-2.77	20,400	20,500	19,850	223,640	4,439,254,000
13/01/2023	20,400	-0.30 ▼	-1.47	20,700	20,950	20,250	122,130	2,491,452,000
12/01/2023	20,700	0.30 ▲	1.45	20,400	20,800	20,350	187,290	3,876,903,000
11/01/2023	20,400	-0.40 ▼	-1.96	20,800	21,000	20,400	131,890	2,690,556,000
10/01/2023	20,800	0.25 ▲	1.20	20,550	21,000	20,200	183,820	3,823,456,000
09/01/2023	20,550	0.25 ▲	1.22	20,300	21,100	20,400	223,620	4,595,391,000
06/01/2023	20,300	-1.50 ▼	-7.39	21,800	21,800	20,300	581,450	11,803,435,000
05/01/2023	21,800	-0.70 ▼	-3.21	22,500	22,500	21,350	512,860	11,180,348,000
04/01/2023	22,500	0.10 ▲	0.44	22,400	23,500	22,300	248,170	5,583,825,000
03/01/2023	22,400	0.40 ▲	1.79	22,000	22,550	21,900	236,550	5,298,720,000
30/12/2022	22,000	0.20 ▲	0.91	21,800	22,000	21,500	164,950	3,628,900,000
29/12/2022	21,800	0.20 ▲	0.92	21,600	21,800	21,100	116,230	2,533,814,000
28/12/2022	21,600	0.70 ▲	3.24	20,900	22,000	20,900	354,570	7,658,712,000
27/12/2022	20,900	0.75 ▲	3.59	20,150	20,900	20,050	168,530	3,522,277,000
26/12/2022	20,150	-1.35 ▼	-6.70	21,500	21,450	20,150	133,400	2,688,010,000
23/12/2022	21,500	0.00 ■■	0.00	21,500	21,500	20,950	139,540	3,000,110,000
22/12/2022	21,500	0.90 ▲	4.19	20,600	21,500	20,500	163,790	3,521,485,000
21/12/2022	20,600	-0.60 ▼	-2.91	21,200	21,350	20,000	141,650	2,917,990,000
20/12/2022	21,200	0.40 ▲	1.89	20,800	21,200	19,800	343,410	7,280,292,000
19/12/2022	20,800	-0.40 ▼	-1.92	21,200	21,300	20,350	196,590	4,089,072,000
15/12/2022	21,200	0.20 ▲	0.94	21,000	21,200	20,650	160,120	3,394,544,000
14/12/2022	21,000	0.50 ▲	2.38	20,500	21,100	20,400	523,950	11,002,950,000
13/12/2022	20,500	1.00 ▲	4.88	19,500	20,500	19,300	211,940	4,344,770,000
12/12/2022	19,500	-0.30 ▼	-1.54	19,800	20,350	19,250	257,540	5,022,030,000
11/12/2022	19,800	0.10 ▲	0.51	19,700	19,800	19,100	121,190	2,399,562,000
09/12/2022	19,800	0.10 ▲	0.51	19,700	19,800	19,100	121,190	2,399,562,000
08/12/2022	19,700	0.30 ▲	1.52	19,400	20,150	19,050	171,890	3,386,233,000
07/12/2022	19,400	0.30 ▲	1.55	19,100	19,900	19,000	209,820	4,070,508,000
06/12/2022	19,100	-0.80 ▼	-4.19	19,900	20,700	19,100	364,350	6,959,085,000
05/12/2022	19,900	-0.10 ▼	-0.50	20,000	20,700	19,700	195,180	3,884,082,000
04/12/2022	20,000	1.10 ▲	5.50	18,900	20,000	18,700	165,660	3,313,200,000
02/12/2022	20,000	1.10 ▲	5.50	18,900	20,000	18,700	165,660	3,313,200,000
01/12/2022	18,900	-1.20 ▼	-6.35	20,100	20,300	18,900	183,710	3,472,119,000
30/11/2022	20,100	0.25 ▲	1.24	19,850	20,200	19,650	172,560	3,468,456,000
29/11/2022	19,850	0.75 ▲	3.78	19,100	19,850	18,600	269,380	5,347,193,000
28/11/2022	19,100	0.80 ▲	4.19	18,300	19,150	18,500	167,410	3,197,531,000
27/11/2022	18,300	0.75 ▲	4.10	17,550	18,300	17,550	154,960	2,835,768,000
25/11/2022	18,300	0.75 ▲	4.10	17,550	18,300	17,550	154,960	2,835,768,000
24/11/2022	17,550	0.05 ▲	0.28	17,500	17,700	17,050	118,730	2,083,711,500
23/11/2022	17,500	0.70 ▲	4.00	16,800	17,800	16,900	202,100	3,536,750,000
22/11/2022	16,800	0.70 ▲	4.17	16,100	17,200	15,950	187,480	3,149,664,000
21/11/2022	16,100	0.30 ▲	1.86	15,800	16,450	15,650	152,090	2,448,649,000
20/11/2022	15,800	0.50 ▲	3.16	15,300	16,350	14,500	291,910	4,612,178,000
18/11/2022	15,800	0.50 ▲	3.16	15,300	16,350	14,500	291,910	4,612,178,000
17/11/2022	15,300	-0.20 ▼	-1.31	15,500	16,050	15,300	109,800	1,679,940,000
16/11/2022	15,500	1.00 ▲	6.45	14,500	15,500	13,500	461,800	7,157,900,000
15/11/2022	14,500	-1.05 ▼	-7.24	15,550	14,850	14,500	262,410	3,804,945,000
14/11/2022	15,550	-1.15 ▼	-7.40	16,700	16,650	15,550	268,880	4,181,084,000
13/11/2022	16,700	0.30 ▲	1.80	16,400	17,100	16,400	184,300	3,077,810,000
11/11/2022	16,700	0.30 ▲	1.80	16,400	17,100	16,400	184,300	3,077,810,000
10/11/2022	16,400	-1.15 ▼	-7.01	17,550	17,450	16,350	226,890	3,720,996,000
09/11/2022	17,550	0.20 ▲	1.14	17,350	17,850	17,300	136,040	2,387,502,000
08/11/2022	17,350	0.55 ▲	3.17	16,800	17,450	16,700	136,970	2,376,429,500
07/11/2022	16,800	-0.20 ▼	-1.19	17,000	17,500	16,800	181,950	3,056,760,000
06/11/2022	17,000	-0.20 ▼	-1.18	17,200	17,400	16,500	199,260	3,387,420,000
04/11/2022	17,000	-0.20 ▼	-1.18	17,200	17,400	16,500	199,260	3,387,420,000
03/11/2022	17,200	-0.30 ▼	-1.74	17,500	17,650	17,100	98,810	1,699,532,000
02/11/2022	17,500	0.25 ▲	1.43	17,250	17,800	17,050	136,340	2,385,950,000
01/11/2022	17,250	0.55 ▲	3.19	16,700	17,400	16,950	122,620	2,115,195,000
31/10/2022	16,700	-0.40 ▼	-2.40	17,100	17,300	16,400	177,810	2,969,427,000
28/10/2022	17,100	-0.50 ▼	-2.92	17,600	17,950	17,100	104,460	1,786,266,000
27/10/2022	17,600	1.15 ▲	6.53	16,450	17,600	16,550	176,930	3,113,968,000
26/10/2022	16,450	0.10 ▲	0.61	16,350	17,000	16,200	96,240	1,583,148,000
25/10/2022	16,350	0.05 ▲	0.31	16,300	17,100	15,800	154,550	2,526,892,500
24/10/2022	16,300	-1.20 ▼	-7.36	17,500	17,750	16,300	225,680	3,678,584,000
21/10/2022	17,500	-1.30 ▼	-7.43	18,800	19,050	17,500	263,280	4,607,400,000
20/10/2022	18,800	-0.35 ▼	-1.86	19,150	19,300	18,800	99,270	1,866,276,000
19/10/2022	19,150	-0.15 ▼	-0.78	19,300	19,500	19,000	87,800	1,681,370,000
18/10/2022	19,300	0.00 ■■	0.00	19,300	19,850	19,100	178,850	3,451,805,000
17/10/2022	19,300	0.40 ▲	2.07	18,900	19,300	18,200	127,320	2,457,276,000
16/10/2022	18,900	0.40 ▲	2.12	18,500	19,000	18,750	128,760	2,433,564,000
14/10/2022	18,900	0.40 ▲	2.12	18,500	19,000	18,750	128,760	2,433,564,000
13/10/2022	18,500	0.35 ▲	1.89	18,150	18,700	18,150	111,780	2,067,930,000
12/10/2022	18,150	0.60 ▲	3.31	17,550	18,500	17,600	110,980	2,014,287,000
11/10/2022	17,550	-1.25 ▼	-7.12	18,800	18,950	17,500	217,200	3,811,860,000
07/10/2022	17,950	-0.05 ▼	-0.28	18,000	18,300	16,950	251,420	4,512,989,000
06/10/2022	18,000	-0.70 ▼	-3.89	18,700	18,950	18,000	183,330	3,299,940,000
05/10/2022	18,700	0.70 ▲	3.74	18,000	18,900	18,350	126,290	2,361,623,000
04/10/2022	18,000	-0.25 ▼	-1.39	18,250	18,700	18,000	174,180	3,135,240,000
03/10/2022	18,250	-1.35 ▼	-7.40	19,600	19,500	18,250	206,400	3,766,800,000
02/10/2022	19,600	0.50 ▲	2.55	19,100	19,600	18,100	242,770	4,758,292,000
30/09/2022	19,600	0.50 ▲	2.55	19,100	19,600	18,100	242,770	4,758,292,000
29/09/2022	19,100	-0.20 ▼	-1.05	19,300	19,950	19,100	141,530	2,703,223,000
28/09/2022	19,300	-0.60 ▼	-3.11	19,900	20,300	19,300	209,860	4,050,298,000
27/09/2022	19,900	0.05 ▲	0.25	19,850	20,450	19,800	188,470	3,750,553,000
26/09/2022	19,850	-1.45 ▼	-7.30	21,300	21,000	19,850	403,010	7,999,748,500
23/09/2022	21,300	-0.30 ▼	-1.41	21,600	21,800	21,300	128,550	2,738,115,000
22/09/2022	21,600	0.05 ▲	0.23	21,550	21,700	21,150	149,160	3,221,856,000
21/09/2022	21,550	0.40 ▲	1.86	21,150	21,600	20,950	172,930	3,726,641,500
20/09/2022	21,150	0.40 ▲	1.89	20,750	21,200	20,500	175,210	3,705,691,500
19/09/2022	20,750	-1.25 ▼	-6.02	22,000	22,200	20,750	366,670	7,608,402,500
16/09/2022	22,000	-0.40 ▼	-1.82	22,400	22,400	21,800	206,250	4,537,500,000
15/09/2022	22,400	-0.05 ▼	-0.22	22,450	23,200	22,350	599,960	13,439,104,000
14/09/2022	22,450	0.40 ▲	1.78	22,050	22,450	21,600	270,630	6,075,643,500
13/09/2022	22,050	-0.10 ▼	-0.45	22,150	22,400	21,800	183,420	4,044,411,000
12/09/2022	22,150	0.90 ▲	4.06	21,250	22,800	22,000	201,170	4,455,915,500
09/09/2022	21,950	0.70 ▲	3.19	21,250	21,950	21,000	194,180	4,262,251,000
08/09/2022	21,250	0.00 ■■	0.00	21,250	21,750	21,050	236,390	5,023,287,500
07/09/2022	21,250	-1.40 ▼	-6.59	22,650	22,600	21,100	476,160	10,118,400,000
06/09/2022	22,650	0.05 ▲	0.22	22,600	23,200	22,650	321,470	7,281,295,500
05/09/2022	22,600	0.80 ▲	3.54	21,800	22,800	21,900	333,090	7,527,834,000
04/09/2022	21,800	-0.40 ▼	-1.83	22,200	22,400	21,800	265,550	5,788,990,000
02/09/2022	21,800	-0.40 ▼	-1.83	22,200	22,400	21,800	265,550	5,788,990,000
01/09/2022	21,800	-0.40 ▼	-1.83	22,200	22,400	21,800	265,550	5,788,990,000
31/08/2022	21,800	-0.40 ▼	-1.83	22,200	22,400	21,800	265,550	5,788,990,000
30/08/2022	22,200	-0.20 ▼	-0.90	22,400	22,900	22,200	316,250	7,020,750,000
29/08/2022	22,400	0.70 ▲	3.13	21,700	22,900	21,000	541,300	12,125,120,000
28/08/2022	21,700	-0.50 ▼	-2.30	22,200	22,250	21,600	215,970	4,686,549,000
26/08/2022	21,700	-0.50 ▼	-2.30	22,200	22,250	21,600	215,970	4,686,549,000
25/08/2022	22,200	0.50 ▲	2.25	21,700	22,500	21,650	401,890	8,921,958,000
24/08/2022	21,700	-0.10 ▼	-0.46	21,800	22,050	21,550	288,820	6,267,394,000
23/08/2022	21,800	0.90 ▲	4.13	20,900	21,900	20,800	557,190	12,146,742,000
22/08/2022	20,900	0.05 ▲	0.24	20,850	21,150	20,750	160,380	3,351,942,000
21/08/2022	20,850	0.15 ▲	0.72	20,700	21,600	20,750	297,430	6,201,415,500
19/08/2022	20,850	0.15 ▲	0.72	20,700	21,600	20,750	297,430	6,201,415,500
18/08/2022	20,700	-0.30 ▼	-1.45	21,000	21,100	20,700	122,590	2,537,613,000
17/08/2022	21,000	0.00 ■■	0.00	21,000	21,300	20,700	176,910	3,715,110,000
16/08/2022	21,000	-0.10 ▼	-0.48	21,100	21,400	20,850	160,800	3,376,800,000
15/08/2022	21,100	0.00 ■■	0.00	21,100	21,450	21,100	177,410	3,743,351,000
12/08/2022	21,100	0.10 ▲	0.47	21,000	21,300	20,850	147,160	3,105,076,000
11/08/2022	21,000	-0.20 ▼	-0.95	21,200	21,800	20,800	273,300	5,739,300,000
10/08/2022	21,200	0.05 ▲	0.24	21,150	21,500	20,850	197,940	4,196,328,000
09/08/2022	21,150	0.10 ▲	0.47	21,050	21,400	21,000	197,210	4,170,991,500
08/08/2022	21,050	0.05 ▲	0.24	21,000	21,350	20,900	239,500	5,041,475,000
07/08/2022	21,000	0.55 ▲	2.62	20,450	21,300	20,150	391,960	8,231,160,000
05/08/2022	21,000	0.55 ▲	2.62	20,450	21,300	20,150	391,960	8,231,160,000
04/08/2022	20,450	-0.15 ▼	-0.73	20,600	20,600	20,200	234,160	4,788,572,000
03/08/2022	20,600	0.80 ▲	3.88	19,800	20,700	19,650	317,700	6,544,620,000
02/08/2022	19,800	0.20 ▲	1.01	19,600	19,900	19,300	267,450	5,295,510,000
01/08/2022	19,600	0.70 ▲	3.57	18,900	19,600	18,900	223,020	4,371,192,000
31/07/2022	18,900	-0.30 ▼	-1.59	19,200	19,350	18,900	169,390	3,201,471,000
29/07/2022	18,900	-0.30 ▼	-1.59	19,200	19,350	18,900	169,390	3,201,471,000
28/07/2022	19,200	0.40 ▲	2.08	18,800	19,300	19,000	152,760	2,932,992,000
27/07/2022	18,800	-0.20 ▼	-1.06	19,000	18,950	18,800	104,090	1,956,892,000
26/07/2022	19,000	0.05 ▲	0.26	18,950	19,300	19,000	105,720	2,008,680,000
25/07/2022	18,950	-0.65 ▼	-3.43	19,600	19,500	18,900	151,570	2,872,251,500
24/07/2022	19,600	-0.35 ▼	-1.79	19,950	20,200	19,600	145,920	2,860,032,000
22/07/2022	19,600	-0.35 ▼	-1.79	19,950	20,200	19,600	145,920	2,860,032,000
21/07/2022	19,950	0.05 ▲	0.25	19,900	20,000	19,700	128,720	2,567,964,000
20/07/2022	19,900	0.05 ▲	0.25	19,850	20,200	19,850	318,630	6,340,737,000
19/07/2022	19,850	0.25 ▲	1.26	19,600	20,200	19,700	129,660	2,573,751,000
18/07/2022	19,600	0.35 ▲	1.79	19,250	19,600	19,100	158,850	3,113,460,000
17/07/2022	19,000	-0.25 ▼	-1.32	19,250	19,400	19,000	166,950	3,172,050,000
15/07/2022	19,000	-0.25 ▼	-1.32	19,250	19,400	19,000	166,950	3,172,050,000
14/07/2022	19,250	0.10 ▲	0.52	19,150	19,450	19,150	96,370	1,855,122,500
13/07/2022	19,150	-0.35 ▼	-1.83	19,500	19,400	19,000	198,420	3,799,743,000
12/07/2022	19,500	0.90 ▲	4.62	18,600	19,600	18,600	173,950	3,392,025,000
11/07/2022	18,600	-0.45 ▼	-2.42	19,050	19,200	18,500	135,230	2,515,278,000
10/07/2022	19,050	0.55 ▲	2.89	18,500	19,300	18,800	79,820	1,520,571,000
08/07/2022	19,050	0.55 ▲	2.89	18,500	19,300	18,800	79,820	1,520,571,000
07/07/2022	18,500	-0.35 ▼	-1.89	18,850	19,000	18,100	181,600	3,359,600,000
06/07/2022	18,850	-1.40 ▼	-7.43	20,250	19,900	18,850	351,720	6,629,922,000
05/07/2022	20,250	-0.25 ▼	-1.23	20,500	20,800	20,000	288,900	5,850,225,000
04/07/2022	20,500	0.00 ■■	0.00	20,500	20,900	20,150	165,550	3,393,775,000
03/07/2022	20,500	0.30 ▲	1.46	20,200	20,650	19,600	308,110	6,316,255,000
01/07/2022	20,500	0.30 ▲	1.46	20,200	20,650	19,600	308,110	6,316,255,000
30/06/2022	20,200	-1.30 ▼	-6.44	21,500	21,800	20,200	355,260	7,176,252,000
29/06/2022	21,500	0.50 ▲	2.33	21,000	21,750	20,700	330,930	7,114,995,000
28/06/2022	21,000	0.85 ▲	4.05	20,150	21,150	20,300	286,130	6,008,730,000
27/06/2022	20,150	0.95 ▲	4.71	19,200	20,200	19,600	212,870	4,289,330,500
24/06/2022	19,200	-0.50 ▼	-2.60	19,700	20,200	19,200	131,030	2,515,776,000
23/06/2022	19,700	1.20 ▲	6.09	18,500	19,700	18,100	213,930	4,214,421,000
22/06/2022	18,500	-1.35 ▼	-7.30	19,850	20,500	18,500	440,960	8,157,760,000
21/06/2022	19,850	-0.10 ▼	-0.50	19,950	20,850	19,200	388,960	7,720,856,000
20/06/2022	19,950	-1.45 ▼	-7.27	21,400	21,300	19,950	397,500	7,930,125,000
17/06/2022	21,400	0.35 ▲	1.64	21,050	21,800	19,800	444,590	9,514,226,000
16/06/2022	21,050	0.70 ▲	3.33	20,350	21,500	20,450	345,900	7,281,195,000
15/06/2022	20,350	-0.65 ▼	-3.19	21,000	21,400	20,050	278,380	5,665,033,000
14/06/2022	21,000	0.65 ▲	3.10	20,350	21,200	20,000	366,380	7,693,980,000
13/06/2022	20,350	-1.50 ▼	-7.37	21,850	21,500	20,350	651,240	13,252,734,000
12/06/2022	21,850	-1.60 ▼	-7.32	23,450	23,400	21,850	627,550	13,711,967,500
10/06/2022	21,850	-1.60 ▼	-7.32	23,450	23,400	21,850	627,550	13,711,967,500
09/06/2022	23,450	0.15 ▲	0.64	23,300	23,700	23,150	352,490	8,265,890,500
08/06/2022	23,300	0.05 ▲	0.21	23,250	24,050	23,200	543,590	12,665,647,000
07/06/2022	23,250	1.40 ▲	6.02	21,850	23,250	21,050	628,270	14,607,277,500
06/06/2022	21,850	0.20 ▲	0.92	21,650	22,500	21,650	552,830	12,079,335,500
05/06/2022	21,950	0.40 ▲	1.82	21,550	21,900	21,450	270	5,926,500
03/06/2022	21,650	0.10 ▲	0.46	21,550	21,900	21,450	251,000	5,434,150,000
02/06/2022	21,550	-0.80 ▼	-3.71	22,350	22,400	21,300	439,330	9,467,561,500
01/06/2022	22,350	0.95 ▲	4.25	21,400	22,500	21,200	481,900	10,770,465,000
31/05/2022	21,400	0.70 ▲	3.27	20,700	21,700	20,550	423,740	9,068,036,000
30/05/2022	20,700	0.25 ▲	1.21	20,450	21,350	20,500	306,400	6,342,480,000
29/05/2022	20,450	-0.20 ▼	-0.98	20,650	20,950	20,350	256,680	5,249,106,000
27/05/2022	20,450	-0.20 ▼	-0.98	20,650	20,950	20,350	256,680	5,249,106,000
26/05/2022	20,650	0.00 ■■	0.00	20,650	20,900	20,350	318,320	6,573,308,000
25/05/2022	20,650	1.35 ▲	6.54	19,300	20,650	19,350	466,410	9,631,366,500
24/05/2022	19,300	-0.20 ▼	-1.04	19,500	19,550	18,200	349,420	6,743,806,000
23/05/2022	19,500	0.10 ▲	0.51	19,400	20,000	19,150	233,360	4,550,520,000
22/05/2022	19,400	-0.10 ▼	-0.52	19,500	20,100	19,050	260,450	5,052,730,000
20/05/2022	19,400	-0.10 ▼	-0.52	19,500	20,100	19,050	260,450	5,052,730,000
19/05/2022	19,500	0.65 ▲	3.33	18,850	19,950	18,050	456,550	8,902,725,000
18/05/2022	18,850	-0.05 ▼	-0.27	18,900	19,400	18,600	282,100	5,317,585,000
17/05/2022	18,900	1.20 ▲	6.35	17,700	18,900	17,650	269,470	5,092,983,000
16/05/2022	17,700	1.15 ▲	6.50	16,550	17,700	17,300	358,230	6,340,671,000
13/05/2022	16,550	-1.10 ▼	-6.65	17,650	18,100	16,450	531,420	8,795,001,000
12/05/2022	17,650	-1.30 ▼	-7.37	18,950	19,150	17,650	318,840	5,627,526,000
11/05/2022	18,950	0.25 ▲	1.32	18,700	19,250	18,700	224,030	4,245,368,500
10/05/2022	18,700	0.75 ▲	4.01	17,950	18,850	17,300	349,610	6,537,707,000
09/05/2022	17,950	-1.30 ▼	-7.24	19,250	19,400	17,950	604,350	10,848,082,500
29/04/2022	20,300	0.90 ▲	4.43	19,400	20,300	19,450	372,310	7,557,893,000
28/04/2022	19,400	-0.25 ▼	-1.29	19,650	20,150	19,400	222,680	4,319,992,000
27/04/2022	19,650	0.15 ▲	0.76	19,500	19,900	18,900	273,220	5,368,773,000
26/04/2022	19,500	0.90 ▲	4.62	18,600	19,500	17,550	508,740	9,920,430,000
25/04/2022	18,600	-1.40 ▼	-7.53	20,000	20,300	18,600	368,170	6,847,962,000
23/04/2022	20,000	-1.00 ▼	-5.00	21,000	21,750	19,550	728,660	14,573,200,000
22/04/2022	20,000	-1.00 ▼	-5.00	21,000	21,750	19,550	728,660	14,573,200,000
21/04/2022	21,000	-0.50 ▼	-2.38	21,500	22,300	20,100	609,480	12,799,080,000
20/04/2022	21,500	-1.50 ▼	-6.98	23,000	23,250	21,500	363,180	7,808,370,000
19/04/2022	23,000	0.50 ▲	2.17	22,500	23,500	22,400	377,080	8,672,840,000
18/04/2022	22,500	-1.00 ▼	-4.44	23,500	23,850	22,200	387,320	8,714,700,000
16/04/2022	23,500	-0.30 ▼	-1.28	23,800	24,250	23,400	206,070	4,842,645,000
15/04/2022	23,500	-0.30 ▼	-1.28	23,800	24,250	23,400	206,070	4,842,645,000
14/04/2022	23,800	0.25 ▲	1.05	23,550	24,500	23,550	249,690	5,942,622,000
13/04/2022	23,550	0.55 ▲	2.34	23,000	23,700	22,800	301,840	7,108,332,000
12/04/2022	23,000	-0.80 ▼	-3.48	23,800	24,250	23,000	478,640	11,008,720,000
08/04/2022	23,800	-0.90 ▼	-3.78	24,700	24,900	23,800	262,910	6,257,258,000
07/04/2022	24,700	0.20 ▲	0.81	24,500	25,100	24,350	370,600	9,153,820,000
06/04/2022	24,500	-0.55 ▼	-2.24	25,050	25,200	24,350	485,910	11,904,795,000
05/04/2022	25,050	-0.05 ▼	-0.20	25,100	25,600	25,000	292,720	7,332,636,000
04/04/2022	25,100	-0.20 ▼	-0.80	25,300	25,800	24,900	434,410	10,903,691,000
01/04/2022	25,300	-0.40 ▼	-1.58	25,700	25,700	24,800	406,620	10,287,486,000
31/03/2022	25,700	0.10 ▲	0.39	25,600	26,200	25,150	303,180	7,791,726,000
30/03/2022	25,600	-1.10 ▼	-4.30	26,700	26,900	25,600	456,350	11,682,560,000
29/03/2022	26,700	0.70 ▲	2.62	26,000	26,900	25,700	693,170	18,507,639,000
28/03/2022	26,000	0.40 ▲	1.54	25,600	26,400	25,250	359,340	9,342,840,000
25/03/2022	25,600	0.00 ■■	0.00	25,600	25,850	25,300	403,300	10,324,480,000
24/03/2022	25,600	-0.10 ▼	-0.39	25,700	26,200	25,600	352,560	9,025,536,000
23/03/2022	25,700	-0.65 ▼	-2.53	26,350	26,500	25,600	430,260	11,057,682,000
22/03/2022	26,350	0.35 ▲	1.33	26,000	26,800	26,100	442,040	11,647,754,000
21/03/2022	26,000	0.20 ▲	0.77	25,800	26,400	25,450	415,020	10,790,520,000
18/03/2022	25,800	0.00 ■■	0.00	25,800	26,500	25,800	445,390	11,491,062,000
17/03/2022	25,800	0.50 ▲	1.94	25,300	26,250	24,800	474,500	12,242,100,000
16/03/2022	25,300	-0.20 ▼	-0.79	25,500	25,950	25,200	264,510	6,692,103,000
15/03/2022	25,500	0.85 ▲	3.33	24,650	25,950	23,900	557,290	14,210,895,000
14/03/2022	24,650	-1.65 ▼	-6.69	26,300	26,100	24,650	915,040	22,555,736,000
11/03/2022	26,300	-1.35 ▼	-5.13	27,650	28,000	25,800	926,170	24,358,271,000
10/03/2022	27,650	-0.80 ▼	-2.89	28,450	28,300	27,500	582,240	16,098,936,000
09/03/2022	28,450	0.75 ▲	2.64	27,700	29,500	27,200	1,287,750	36,636,487,500
08/03/2022	27,700	-1.40 ▼	-5.05	29,100	28,900	27,700	889,910	24,650,507,000
07/03/2022	29,100	1.70 ▲	5.84	27,400	29,300	28,000	783,380	22,796,358,000
06/03/2022	27,400	-0.40 ▼	-1.46	27,800	28,500	27,050	532,960	14,603,104,000
04/03/2022	27,400	-0.40 ▼	-1.46	27,800	28,500	27,050	532,960	14,603,104,000
03/03/2022	27,800	1.80 ▲	6.47	26,000	27,800	25,900	1,689,490	46,967,822,000
02/03/2022	26,000	1.00 ▲	3.85	25,000	26,400	25,650	908,350	23,617,100,000
01/03/2022	25,000	0.10 ▲	0.40	24,900	25,350	24,850	457,270	11,431,750,000
28/02/2022	24,900	0.60 ▲	2.41	24,300	25,700	24,400	594,550	14,804,295,000
27/02/2022	24,300	-0.70 ▼	-2.88	25,000	25,100	24,200	382,940	9,305,442,000
25/02/2022	24,300	-0.70 ▼	-2.88	25,000	25,100	24,200	382,940	9,305,442,000
24/02/2022	25,000	0.15 ▲	0.60	24,850	25,750	24,550	888,050	22,201,250,000
23/02/2022	24,850	1.60 ▲	6.44	23,250	24,850	23,400	1,055,840	26,237,624,000
22/02/2022	23,250	0.25 ▲	1.08	23,000	23,550	22,850	395,630	9,198,397,500
21/02/2022	23,000	0.10 ▲	0.43	22,900	23,300	22,850	211,050	4,854,150,000
20/02/2022	22,900	-0.15 ▼	-0.66	23,050	23,400	22,850	151,920	3,478,968,000
18/02/2022	22,900	-0.15 ▼	-0.66	23,050	23,400	22,850	151,920	3,478,968,000
17/02/2022	23,050	0.10 ▲	0.43	22,950	23,700	22,850	475,140	10,951,977,000
16/02/2022	22,950	0.15 ▲	0.65	22,800	23,000	22,550	151,830	3,484,498,500
15/02/2022	22,800	-0.40 ▼	-1.75	23,200	23,350	22,700	159,980	3,647,544,000
14/02/2022	23,200	0.35 ▲	1.51	22,850	23,500	22,900	289,300	6,711,760,000
11/02/2022	22,850	-0.25 ▼	-1.09	23,100	23,450	22,800	143,010	3,267,778,500
10/02/2022	23,100	0.10 ▲	0.43	23,000	23,450	22,850	159,190	3,677,289,000
09/02/2022	23,000	0.75 ▲	3.26	22,250	23,200	22,250	223,740	5,146,020,000
08/02/2022	22,250	0.35 ▲	1.57	21,900	22,450	21,800	142,450	3,169,512,500
07/02/2022	21,900	0.70 ▲	3.20	21,200	22,200	21,700	155,190	3,398,661,000
01/02/2022	21,200	0.00 ■■	0.00	21,000	21,500	20,600	192,170	4,074,004,000
31/01/2022	21,200	0.20 ▲	0.94	21,000	21,500	20,600	192,170	4,074,004,000
28/01/2022	21,200	0.20 ▲	0.94	21,000	21,500	20,600	192,170	4,074,004,000
27/01/2022	21,000	-0.40 ▼	-1.90	21,400	21,750	20,900	189,010	3,969,210,000
26/01/2022	21,400	-0.10 ▼	-0.47	21,500	21,900	21,350	170,810	3,655,334,000
25/01/2022	21,500	-0.15 ▼	-0.70	21,650	21,800	21,000	142,220	3,057,730,000
24/01/2022	21,650	-0.15 ▼	-0.69	21,800	22,400	21,000	255,390	5,529,193,500
21/01/2022	21,800	-0.45 ▼	-2.06	22,250	22,450	21,750	219,300	4,780,740,000
20/01/2022	22,000	0.70 ▲	3.18	21,300	22,200	21,000	117,030	2,574,660,000
19/01/2022	21,300	0.30 ▲	1.41	21,000	21,700	21,000	209,380	4,459,794,000
18/01/2022	21,700	-0.25 ▼	-1.15	21,950	22,600	21,600	219,690	4,767,273,000
17/01/2022	23,200	-0.10 ▼	-0.43	23,300	23,850	23,000	121,620	2,821,584,000
16/01/2022	23,300	0.20 ▲	0.86	23,100	23,600	22,600	153,030	3,565,599,000
14/01/2022	23,300	0.20 ▲	0.86	23,100	23,600	22,600	153,030	3,565,599,000
13/01/2022	23,100	-0.80 ▼	-3.46	23,900	24,350	23,100	248,730	5,745,663,000
12/01/2022	23,900	0.50 ▲	2.09	23,400	24,500	23,050	318,140	7,603,546,000
11/01/2022	23,400	-0.60 ▼	-2.56	24,000	24,100	23,400	297,410	6,959,394,000
10/01/2022	24,000	-1.00 ▼	-4.17	25,000	25,300	24,000	373,520	8,964,480,000
09/01/2022	25,000	0.15 ▲	0.60	24,850	25,400	25,000	396,500	9,912,500,000
07/01/2022	25,000	0.15 ▲	0.60	24,850	25,400	25,000	396,500	9,912,500,000
06/01/2022	24,850	-0.05 ▼	-0.20	24,900	25,450	24,600	280,790	6,977,631,500
05/01/2022	24,900	-0.30 ▼	-1.20	25,200	25,550	24,800	352,350	8,773,515,000
04/01/2022	25,200	1.10 ▲	4.37	24,100	25,400	24,200	588,770	14,837,004,000
03/01/2022	23,100	-0.90 ▼	-3.90	24,000	24,100	23,100	199,660	4,612,146,000
31/12/2021	24,100	0.30 ▲	1.24	23,800	24,300	23,550	307,110	7,401,351,000
30/12/2021	23,800	0.10 ▲	0.42	23,700	24,200	23,700	171,750	4,087,650,000
29/12/2021	23,700	-0.05 ▼	-0.21	23,750	23,900	23,500	212,280	5,031,036,000
23/12/2021	22,800	-0.45 ▼	-1.97	23,250	23,550	22,800	237,680	5,419,104,000
22/12/2021	22,800	-0.45 ▼	-1.97	23,250	23,550	22,800	237,680	5,419,104,000
21/12/2021	23,250	0.10 ▲	0.43	23,150	23,500	22,850	143,500	3,336,375,000
20/12/2021	23,150	-0.85 ▼	-3.67	24,000	23,750	23,000	249,990	5,787,268,500
17/12/2021	24,000	-0.10 ▼	-0.42	24,100	24,400	23,800	240,400	5,769,600,000
16/12/2021	24,100	-0.25 ▼	-1.04	24,350	24,450	23,800	283,780	6,839,098,000
15/12/2021	24,350	0.15 ▲	0.62	24,200	24,800	24,100	347,740	8,467,469,000
14/12/2021	24,200	0.30 ▲	1.24	23,900	24,900	23,500	282,650	6,840,130,000
13/12/2021	23,900	0.55 ▲	2.30	23,350	23,900	23,400	195,100	4,662,890,000
12/12/2021	23,350	0.20 ▲	0.86	23,150	23,350	22,950	143,220	3,344,187,000
10/12/2021	23,350	0.20 ▲	0.86	23,150	23,350	22,950	143,220	3,344,187,000
09/12/2021	23,150	0.45 ▲	1.94	22,700	23,300	22,700	126,330	2,924,539,500
08/12/2021	22,700	-0.30 ▼	-1.32	23,000	23,500	22,700	119,180	2,705,386,000
07/12/2021	23,000	1.00 ▲	4.35	22,000	23,150	22,250	207,520	4,772,960,000
06/12/2021	22,000	-1.10 ▼	-5.00	23,100	23,300	21,500	295,920	6,510,240,000
04/12/2021	23,100	-0.90 ▼	-3.90	24,000	24,100	23,100	199,660	4,612,146,000
03/12/2021	23,100	-0.90 ▼	-3.90	24,000	24,100	23,100	199,660	4,612,146,000
02/12/2021	24,000	0.05 ▲	0.21	24,000	24,500	24,000	228,020	5,472,480,000
01/12/2021	24,000	0.40 ▲	1.67	23,600	24,200	23,600	202,580	4,861,920,000
30/11/2021	23,600	0.15 ▲	0.64	23,600	24,500	23,550	297,040	7,010,144,000
29/11/2021	23,600	-0.25 ▼	-1.06	23,850	23,700	23,000	239,420	5,650,312,000
28/11/2021	23,850	0.05 ▲	0.21	23,800	24,250	23,500	278,390	6,639,601,500
26/11/2021	23,850	0.05 ▲	0.21	23,800	24,250	23,500	278,390	6,639,601,500
25/11/2021	23,800	-0.20 ▼	-0.84	24,000	24,300	23,700	254,230	6,050,674,000
24/11/2021	24,000	-0.35 ▼	-1.46	24,350	24,600	23,750	284,380	6,825,120,000
23/11/2021	24,350	1.35 ▲	5.54	23,000	24,350	23,100	205,590	5,006,116,500
22/11/2021	23,000	-1.50 ▼	-6.52	24,500	24,000	23,000	370,330	8,517,590,000
19/11/2021	24,500	-0.50 ▼	-2.04	25,000	24,850	23,250	1,035,050	25,358,725,000
18/11/2021	25,000	-0.80 ▼	-3.20	25,800	25,800	24,800	702,250	17,556,250,000
17/11/2021	25,800	-0.40 ▼	-1.55	26,200	26,450	25,800	347,400	8,962,920,000
16/11/2021	26,200	0.10 ▲	0.38	26,100	27,000	25,500	551,420	14,447,204,000
15/11/2021	26,100	0.50 ▲	1.92	25,600	26,750	25,400	566,030	14,773,383,000
14/11/2021	23,850	-1.55 ▼	-6.50	25,400	26,250	24,700	30	715,500
12/11/2021	25,600	0.20 ▲	0.78	25,400	26,250	24,700	545,410	13,962,496,000
11/11/2021	25,400	-0.70 ▼	-2.76	26,100	26,300	25,100	372,640	9,465,056,000
10/11/2021	27,100	0.05 ▲	0.18	27,050	27,550	27,000	534,200	14,476,820,000
09/11/2021	27,050	1.75 ▲	6.47	25,300	27,050	25,250	895,990	24,236,529,500
08/11/2021	25,300	0.40 ▲	1.58	24,900	25,700	25,100	455,210	11,516,813,000
07/11/2021	24,900	0.15 ▲	0.60	24,750	25,250	24,850	317,240	7,899,276,000
05/11/2021	24,900	0.15 ▲	0.60	24,750	25,250	24,850	317,240	7,899,276,000
04/11/2021	24,750	-0.60 ▼	-2.42	25,350	25,650	24,700	575,350	14,239,912,500
03/11/2021	24,750	-0.60 ▼	-2.42	25,350	25,650	24,700	575,350	14,239,912,500
02/11/2021	25,350	0.40 ▲	1.58	24,950	25,500	24,800	423,660	10,739,781,000
01/11/2021	24,950	-0.05 ▼	-0.20	24,950	25,700	24,800	595,000	14,845,250,000
31/10/2021	24,950	-0.35 ▼	-1.40	25,300	25,400	24,800	628,460	15,680,077,000
29/10/2021	24,950	-0.35 ▼	-1.40	25,300	25,400	24,800	628,460	15,680,077,000
28/10/2021	25,300	-0.70 ▼	-2.77	26,000	26,000	25,200	639,140	16,170,242,000
27/10/2021	26,000	1.30 ▲	5.00	24,700	26,000	24,750	656,240	17,062,240,000
26/10/2021	24,700	-0.05 ▼	-0.20	24,750	25,000	24,450	304,910	7,531,277,000
25/10/2021	24,750	0.05 ▲	0.20	24,700	25,450	24,750	519,550	12,858,862,500
23/10/2021	24,700	0.10 ▲	0.40	24,600	24,950	24,600	243,630	6,017,661,000
22/10/2021	24,700	0.10 ▲	0.40	24,600	24,950	24,600	243,630	6,017,661,000
21/10/2021	24,600	0.20 ▲	0.81	24,400	25,000	24,600	295,340	7,265,364,000
20/10/2021	24,400	-0.10 ▼	-0.41	24,500	24,700	24,100	568,620	13,874,328,000
19/10/2021	24,500	-0.70 ▼	-2.86	25,200	25,200	24,500	427,810	10,481,345,000
18/10/2021	25,200	0.10 ▲	0.40	25,100	25,700	25,000	480,960	12,120,192,000
16/10/2021	25,100	-0.25 ▼	-1.00	25,350	25,700	24,900	447,130	11,222,963,000
15/10/2021	25,100	-0.25 ▼	-1.00	25,350	25,700	24,900	447,130	11,222,963,000
14/10/2021	25,350	0.80 ▲	3.16	24,550	25,700	24,550	867,490	21,990,871,500
13/10/2021	24,550	-0.15 ▼	-0.61	24,700	25,000	24,450	354,830	8,711,076,500
12/10/2021	24,700	0.15 ▲	0.61	24,550	25,450	24,300	971,270	23,990,369,000
11/10/2021	24,550	-0.05 ▼	-0.20	24,550	24,850	24,400	353,620	8,681,371,000
08/10/2021	24,550	-0.10 ▼	-0.41	24,650	24,800	24,400	423,290	10,391,769,500
07/10/2021	24,650	0.75 ▲	3.04	23,900	24,850	23,500	947,710	23,361,051,500
06/10/2021	23,900	-0.05 ▼	-0.21	23,900	24,300	23,750	397,380	9,497,382,000
05/10/2021	23,900	-0.10 ▼	-0.42	24,000	24,250	23,550	422,340	10,093,926,000
04/10/2021	24,000	0.70 ▲	2.92	23,300	24,400	23,550	699,080	16,777,920,000
01/10/2021	23,300	0.20 ▲	0.86	23,100	23,550	22,900	463,940	10,809,802,000
30/09/2021	23,100	-0.05 ▼	-0.22	23,100	23,450	23,050	233,200	5,386,920,000
29/09/2021	23,100	-0.20 ▼	-0.87	23,300	23,400	22,600	328,350	7,584,885,000
28/09/2021	23,300	0.90 ▲	3.86	22,400	23,600	21,800	475,420	11,077,286,000
27/09/2021	22,400	-0.30 ▼	-1.34	22,700	23,250	22,300	409,940	9,182,656,000
26/09/2021	22,700	-0.85 ▼	-3.74	23,550	23,750	22,550	1,092,070	24,789,989,000
24/09/2021	22,700	-0.85 ▼	-3.74	23,550	23,750	22,550	1,092,070	24,789,989,000
23/09/2021	23,550	-0.40 ▼	-1.70	23,950	24,050	23,550	857,880	20,203,074,000
22/09/2021	23,950	-0.40 ▼	-1.67	24,350	24,500	23,750	758,500	18,166,075,000
21/09/2021	24,350	0.25 ▲	1.03	24,100	24,450	23,500	692,460	16,861,401,000
20/09/2021	24,100	-0.70 ▼	-2.90	24,800	25,200	24,100	1,022,870	24,651,167,000
17/09/2021	24,800	0.60 ▲	2.42	24,200	25,500	24,100	1,099,910	27,277,768,000
16/09/2021	24,200	-0.10 ▼	-0.41	24,300	24,700	23,900	510,720	12,359,424,000
15/09/2021	24,300	0.45 ▲	1.85	23,850	24,500	23,550	441,490	10,728,207,000
14/09/2021	23,850	-0.50 ▼	-2.10	24,350	24,800	23,800	520,690	12,418,456,500
13/09/2021	24,350	0.20 ▲	0.82	24,150	24,700	23,550	877,470	21,366,394,500
11/09/2021	24,150	-0.35 ▼	-1.45	24,500	24,900	24,150	591,330	14,280,619,500
10/09/2021	24,150	-0.35 ▼	-1.45	24,500	24,900	24,150	591,330	14,280,619,500
09/09/2021	24,500	0.65 ▲	2.65	23,850	24,900	23,850	559,700	13,712,650,000
08/09/2021	23,850	0.35 ▲	1.47	23,500	23,900	23,200	869,190	20,730,181,500
07/09/2021	23,500	-1.35 ▼	-5.74	24,850	25,000	23,200	1,077,500	25,321,250,000
06/09/2021	24,850	1.60 ▲	6.44	23,250	24,850	24,050	1,047,330	26,026,150,500
05/09/2021	19,250	0.15 ▲	0.78	19,100	19,600	18,900	262,050	5,044,462,500
03/09/2021	19,200	0.10 ▲	0.52	19,100	19,600	18,900	340,650	6,540,480,000
01/09/2021	23,250	0.65 ▲	2.80	22,600	23,400	22,400	767,660	17,848,095,000
31/08/2021	22,600	0.60 ▲	2.65	22,000	22,950	21,900	870,280	19,668,328,000
30/08/2021	22,000	0.05 ▲	0.23	21,950	22,400	21,900	407,870	8,973,140,000
27/08/2021	21,950	0.50 ▲	2.28	21,450	22,050	21,000	561,640	12,327,998,000
26/08/2021	21,450	0.50 ▲	2.33	20,950	21,950	20,750	640,940	13,748,163,000
25/08/2021	20,950	0.35 ▲	1.67	20,600	20,950	20,200	395,340	8,282,373,000
24/08/2021	20,600	0.60 ▲	2.91	20,000	20,700	20,000	566,100	11,661,660,000
23/08/2021	20,000	-1.35 ▼	-6.75	21,350	21,400	19,950	841,350	16,827,000,000
20/08/2021	21,350	-1.60 ▼	-7.49	22,950	23,300	21,350	1,339,370	28,595,549,500
19/08/2021	22,950	-0.25 ▼	-1.09	23,200	23,400	22,700	620,350	14,237,032,500
18/08/2021	23,200	-0.05 ▼	-0.22	23,200	23,800	22,700	643,070	14,919,224,000
17/08/2021	23,200	0.55 ▲	2.37	22,650	23,750	22,400	793,940	18,419,408,000
16/08/2021	22,650	0.65 ▲	2.87	22,000	23,500	22,350	873,900	19,793,835,000
13/08/2021	22,000	1.35 ▲	6.14	20,600	22,000	20,550	1,413,260	31,091,720,000
12/08/2021	20,600	0.10 ▲	0.49	20,500	21,250	20,100	557,530	11,485,118,000
11/08/2021	20,500	-0.10 ▼	-0.49	20,600	21,300	20,500	658,850	13,506,425,000
10/08/2021	20,600	0.55 ▲	2.67	20,050	20,600	20,200	508,850	10,482,310,000
09/08/2021	20,050	0.95 ▲	4.74	19,100	20,100	18,800	641,710	12,866,285,500
06/08/2021	19,100	-0.15 ▼	-0.79	19,250	19,450	19,100	353,240	6,746,884,000
05/08/2021	19,250	-0.05 ▼	-0.26	19,300	19,300	19,000	262,050	5,044,462,500
04/08/2021	19,300	0.10 ▲	0.52	19,200	19,650	19,050	323,170	6,237,181,000
03/08/2021	19,200	0.10 ▲	0.52	19,100	19,600	18,900	340,650	6,540,480,000
02/08/2021	19,100	0.60 ▲	3.14	18,500	19,300	18,600	357,300	6,824,430,000
30/07/2021	18,500	-0.10 ▼	-0.54	18,600	18,700	18,450	228,220	4,222,070,000
29/07/2021	18,600	0.30 ▲	1.61	18,300	18,600	18,200	358,120	6,661,032,000
28/07/2021	18,300	-0.05 ▼	-0.27	18,350	18,450	18,100	103,280	1,890,024,000
27/07/2021	18,350	0.45 ▲	2.45	17,900	18,800	18,050	296,550	5,441,692,500
26/07/2021	17,900	0.30 ▲	1.68	17,600	18,100	17,250	163,320	2,923,428,000
23/07/2021	17,600	-0.55 ▼	-3.13	18,150	18,250	17,600	228,250	4,017,200,000
21/07/2021	17,500	0.40 ▲	2.29	17,100	18,350	17,600	190,330	3,330,775,000
20/07/2021	17,550	0.45 ▲	2.56	17,100	17,550	16,400	429,010	7,529,125,500
19/07/2021	17,100	-1.25 ▼	-7.31	18,350	18,000	17,100	498,290	8,520,759,000
17/07/2021	18,350	-0.30 ▼	-1.63	18,650	18,750	18,300	167,220	3,068,487,000
16/07/2021	18,350	-0.30 ▼	-1.63	18,650	18,750	18,300	167,220	3,068,487,000
15/07/2021	18,650	0.15 ▲	0.80	18,500	18,800	18,100	246,650	4,600,022,500
14/07/2021	18,500	0.25 ▲	1.35	18,250	18,800	18,200	356,050	6,586,925,000
13/07/2021	18,250	0.50 ▲	2.74	17,750	18,300	17,800	273,940	4,999,405,000
12/07/2021	17,750	0.15 ▲	0.85	17,600	17,800	16,750	633,490	11,244,447,500
09/07/2021	17,600	-0.95 ▼	-5.40	18,550	18,650	17,400	462,000	8,131,200,000
08/07/2021	18,550	-0.25 ▼	-1.35	18,800	19,200	18,100	327,710	6,079,020,500
07/07/2021	18,800	0.10 ▲	0.53	18,700	19,050	18,000	523,150	9,835,220,000
06/07/2021	18,700	-1.40 ▼	-7.49	20,100	20,500	18,700	545,070	10,192,809,000
05/07/2021	20,100	-0.80 ▼	-3.98	20,900	21,000	19,850	565,450	11,365,545,000
02/07/2021	20,900	0.05 ▲	0.24	20,850	21,400	20,700	279,900	5,849,910,000
01/07/2021	20,850	-0.15 ▼	-0.72	21,000	21,200	19,550	692,340	14,435,289,000
30/06/2021	21,000	-0.10 ▼	-0.48	21,100	21,450	21,000	359,930	7,558,530,000
29/06/2021	21,100	-0.50 ▼	-2.37	21,600	21,450	21,050	433,590	9,148,749,000
28/06/2021	21,600	0.35 ▲	1.62	21,250	21,950	21,500	631,670	13,644,072,000
25/06/2021	21,250	0.25 ▲	1.18	21,000	21,500	20,800	380,640	8,088,600,000
24/06/2021	21,000	-0.60 ▼	-2.86	21,600	21,750	20,500	375,500	7,885,500,000
23/06/2021	21,600	0.45 ▲	2.08	21,150	21,700	21,000	585,780	12,652,848,000
22/06/2021	21,150	0.05 ▲	0.24	21,100	21,900	21,150	494,100	10,450,215,000
21/06/2021	21,100	-0.10 ▼	-0.47	20,850	21,500	21,000	403,280	8,509,208,000
18/06/2021	20,850	-0.35 ▼	-1.68	21,200	21,100	20,650	496,970	10,361,824,500
17/06/2021	21,200	0.20 ▲	0.94	21,000	21,500	20,500	668,540	14,173,048,000
16/06/2021	21,000	-0.20 ▼	-0.95	21,200	21,900	20,750	774,970	16,274,370,000
15/06/2021	21,500	0.30 ▲	1.40	21,200	21,950	21,250	289,800	6,230,700,000
14/06/2021	21,200	0.95 ▲	4.48	20,250	21,600	20,500	952,260	20,187,912,000
11/06/2021	20,250	0.85 ▲	4.20	19,400	20,600	19,400	649,230	13,146,907,500
10/06/2021	19,400	-0.55 ▼	-2.84	19,950	20,000	19,100	419,080	8,130,152,000
09/06/2021	19,950	0.45 ▲	2.26	19,500	20,450	18,850	1,059,480	21,136,626,000
08/06/2021	19,500	-1.45 ▼	-7.44	20,950	20,750	19,500	757,890	14,778,855,000
07/06/2021	20,950	0.90 ▲	4.30	20,050	21,400	20,100	994,590	20,836,660,500
04/06/2021	20,050	1.30 ▲	6.48	18,750	20,050	18,200	1,246,920	25,000,746,000
03/06/2021	18,750	0.15 ▲	0.80	18,600	19,000	18,600	496,090	9,301,687,500
02/06/2021	18,600	0.10 ▲	0.54	18,500	18,900	18,400	562,730	10,466,778,000
01/06/2021	18,500	0.45 ▲	2.43	18,050	18,900	18,450	496,180	9,179,330,000
31/05/2021	18,050	0.85 ▲	4.71	18,000	18,200	17,500	613,620	11,075,841,000
28/05/2021	18,000	0.60 ▲	3.33	17,400	18,200	17,550	779,760	14,035,680,000
27/05/2021	17,400	-0.05 ▼	-0.29	17,450	17,800	17,300	430,100	7,483,740,000
26/05/2021	17,450	0.55 ▲	3.15	16,900	17,700	16,500	712,460	12,432,427,000
25/05/2021	16,900	0.15 ▲	0.89	16,750	17,200	16,800	387,210	6,543,849,000
24/05/2021	16,750	0.15 ▲	0.90	16,600	16,950	16,650	200,540	3,359,045,000
23/05/2021	16,600	0.45 ▲	2.71	16,150	16,900	15,950	360,520	5,984,632,000
21/05/2021	16,600	0.45 ▲	2.71	16,150	16,900	15,950	360,520	5,984,632,000
20/05/2021	16,150	-0.05 ▼	-0.31	16,150	16,200	15,950	269,670	4,355,170,500
19/05/2021	16,150	-0.20 ▼	-1.24	16,350	16,350	16,050	172,540	2,786,521,000
18/05/2021	16,350	0.05 ▲	0.31	16,300	16,500	16,050	226,030	3,695,590,500
17/05/2021	16,300	-0.20 ▼	-1.23	16,500	16,700	16,300	160,610	2,617,943,000
16/05/2021	16,500	-0.20 ▼	-1.21	16,700	16,750	16,400	174,770	2,883,705,000
14/05/2021	16,500	-0.20 ▼	-1.21	16,700	16,750	16,400	174,770	2,883,705,000
13/05/2021	16,700	-0.15 ▼	-0.90	16,850	17,000	16,650	299,540	5,002,318,000
12/05/2021	16,850	0.25 ▲	1.48	16,600	17,000	16,600	182,030	3,067,205,500
11/05/2021	16,600	0.15 ▲	0.90	16,450	17,100	16,350	268,830	4,462,578,000
10/05/2021	16,450	0.15 ▲	0.91	16,300	16,600	16,050	234,210	3,852,754,500
09/05/2021	16,300	-0.50 ▼	-3.07	16,800	16,750	16,000	272,580	4,443,054,000
07/05/2021	16,300	-0.50 ▼	-3.07	16,800	16,750	16,000	272,580	4,443,054,000
06/05/2021	16,800	-0.45 ▼	-2.68	17,250	17,350	16,750	211,520	3,553,536,000
05/05/2021	17,250	1.05 ▲	6.09	16,200	17,300	16,400	379,920	6,553,620,000
04/05/2021	16,200	-0.05 ▼	-0.31	16,200	16,200	15,800	193,810	3,139,722,000
03/05/2021	18,700	1.20 ▲	6.42	17,500	18,700	18,700	2,210	41,327,000
30/04/2021	16,200	0.05 ▲	0.31	16,150	16,500	16,200	125,810	2,038,122,000
29/04/2021	16,200	0.05 ▲	0.31	16,150	16,500	16,200	125,810	2,038,122,000
28/04/2021	16,150	-0.05 ▼	-0.31	16,200	16,500	16,150	172,020	2,778,123,000
27/04/2021	16,200	0.20 ▲	1.23	16,000	16,450	15,800	224,420	3,635,604,000
26/04/2021	16,000	-0.70 ▼	-4.38	16,700	16,700	16,000	212,160	3,394,560,000
23/04/2021	16,700	0.60 ▲	3.59	16,100	16,700	16,000	310,520	5,185,684,000
22/04/2021	16,100	-0.95 ▼	-5.90	17,050	17,100	16,100	365,350	5,882,135,000
21/04/2021	17,050	-0.45 ▼	-2.64	17,500	17,650	17,050	317,350	5,410,817,500
20/04/2021	17,050	-0.45 ▼	-2.64	17,500	17,650	17,050	317,350	5,410,817,500
19/04/2021	17,500	0.20 ▲	1.14	17,300	17,550	17,000	265,480	4,645,900,000
16/04/2021	17,300	-0.25 ▼	-1.45	17,550	17,600	17,050	334,250	5,782,525,000
15/04/2021	17,550	-0.40 ▼	-2.28	17,950	18,200	17,550	370,250	6,497,887,500
14/04/2021	17,950	0.45 ▲	2.51	17,500	18,150	16,300	617,580	11,085,561,000
13/04/2021	17,500	-0.40 ▼	-2.29	17,900	18,050	17,400	404,540	7,079,450,000
12/04/2021	17,900	-0.30 ▼	-1.68	18,000	18,150	17,800	335,720	6,009,388,000
09/04/2021	18,000	0.30 ▲	1.67	17,700	18,200	17,700	579,010	10,422,180,000
08/04/2021	17,700	-0.10 ▼	-0.56	17,700	17,900	17,550	264,250	4,677,225,000
07/04/2021	17,700	0.30 ▲	1.69	17,400	17,700	17,350	295,760	5,234,952,000
06/04/2021	17,400	-0.15 ▼	-0.86	17,550	17,500	17,100	300,190	5,223,306,000
05/04/2021	17,550	-0.05 ▼	-0.28	17,600	17,850	17,400	216,890	3,806,419,500
02/04/2021	17,600	0.10 ▲	0.57	17,500	17,900	17,500	266,530	4,690,928,000
01/04/2021	17,500	0.45 ▲	2.57	17,050	17,550	17,100	284,250	4,974,375,000
31/03/2021	17,050	-0.15 ▼	-0.88	17,200	17,200	16,950	199,600	3,403,180,000
30/03/2021	17,200	0.10 ▲	0.58	17,100	17,200	16,900	246,830	4,245,476,000
29/03/2021	17,100	0.50 ▲	2.92	16,600	17,150	16,800	233,260	3,988,746,000
26/03/2021	16,600	-0.30 ▼	-1.81	16,900	16,950	15,750	542,100	8,998,860,000
25/03/2021	16,900	-0.20 ▼	-1.18	17,100	17,500	16,900	316,460	5,348,174,000
24/03/2021	17,100	-0.55 ▼	-3.22	17,650	17,600	17,000	402,790	6,887,709,000
23/03/2021	17,650	-0.20 ▼	-1.13	17,850	17,850	17,550	294,040	5,189,806,000
22/03/2021	17,850	0.05 ▲	0.28	17,800	18,150	17,700	217,510	3,882,553,500
19/03/2021	17,800	-0.35 ▼	-1.97	18,150	18,000	17,600	423,860	7,544,708,000
18/03/2021	18,150	-0.05 ▼	-0.28	18,200	18,400	18,050	306,670	5,566,060,500
17/03/2021	18,200	0.20 ▲	1.10	18,000	18,400	17,850	416,000	7,571,200,000
16/03/2021	18,000	-0.30 ▼	-1.67	18,300	18,250	17,800	293,230	5,278,140,000
15/03/2021	18,300	0.25 ▲	1.37	18,050	18,450	17,900	500,370	9,156,771,000
12/03/2021	18,050	-0.15 ▼	-0.83	18,200	18,300	18,000	361,650	6,527,782,500
11/03/2021	18,200	-0.10 ▼	-0.55	18,200	18,500	18,000	351,550	6,398,210,000
10/03/2021	18,200	0.20 ▲	1.10	18,000	18,450	17,500	540,920	9,844,744,000
09/03/2021	18,000	-0.75 ▼	-4.17	18,750	18,300	17,900	561,100	10,099,800,000
08/03/2021	18,750	0.25 ▲	1.33	18,500	19,300	18,500	567,310	10,637,062,500
05/03/2021	18,500	0.60 ▲	3.24	17,900	18,600	18,000	756,600	13,997,100,000
04/03/2021	17,900	0.50 ▲	2.79	17,400	18,350	17,450	1,050,670	18,806,993,000
03/03/2021	17,400	-0.05 ▼	-0.29	17,400	17,500	17,150	339,400	5,905,560,000
02/03/2021	17,400	-0.25 ▼	-1.44	17,650	17,700	17,300	448,010	7,795,374,000
01/03/2021	17,650	0.60 ▲	3.40	17,050	17,700	17,200	431,490	7,615,798,500
26/02/2021	17,050	-0.15 ▼	-0.88	17,200	17,150	16,800	440,870	7,516,833,500
25/02/2021	17,200	0.10 ▲	0.58	17,100	17,400	17,000	354,710	6,101,012,000
24/02/2021	17,100	-0.55 ▼	-3.22	17,650	17,650	17,050	454,980	7,780,158,000
23/02/2021	17,650	0.15 ▲	0.85	17,500	18,000	17,600	532,060	9,390,859,000
22/02/2021	17,500	0.10 ▲	0.57	17,400	17,650	17,100	710,400	12,432,000,000
19/02/2021	17,400	-0.50 ▼	-2.87	17,900	17,850	17,300	600,570	10,449,918,000
18/02/2021	17,900	0.40 ▲	2.23	17,500	18,500	17,600	879,610	15,745,019,000
17/02/2021	17,500	1.10 ▲	6.29	16,400	17,500	16,900	586,550	10,264,625,000
10/02/2021	16,400	0.35 ▲	2.13	16,050	16,600	15,800	454,020	7,445,928,000
09/02/2021	16,400	0.35 ▲	2.13	16,050	16,600	15,800	454,020	7,445,928,000
08/02/2021	16,050	-0.55 ▼	-3.43	16,600	17,100	15,650	735,740	11,808,627,000
05/02/2021	16,600	0.15 ▲	0.90	16,450	16,850	16,500	361,080	5,993,928,000
05/01/2021	14,550	-0.05 ▼	-0.34	14,550	14,600	14,300	87,140	1,267,887,000
04/01/2021	14,550	0.55 ▲	3.78	14,000	14,750	14,150	471,410	6,859,015,500
01/01/2021	14,000	0.20 ▲	1.43	13,800	14,150	13,650	4,245,990	59,443,860,000
31/12/2020	14,000	0.20 ▲	1.43	13,800	14,150	13,650	4,245,990	59,443,860,000
30/12/2020	13,800	-0.05 ▼	-0.36	13,800	13,950	13,700	3,475,220	47,958,036,000
29/12/2020	13,800	0.00 ■■	0.00	13,850	14,100	13,650	400,318	5,524,388,400
28/12/2020	13,850	0.80 ▲	5.78	13,050	13,950	13,100	869,473	12,042,201,050
27/12/2020	13,050	0.20 ▲	1.53	12,900	13,050	12,750	195,663	2,553,402,150
25/12/2020	13,050	0.20 ▲	1.53	12,900	13,050	12,750	195,663	2,553,402,150
24/12/2020	12,900	-0.30 ▼	-2.33	13,200	13,300	12,600	343,716	4,433,936,400
23/12/2020	13,200	-0.10 ▼	-0.76	13,250	13,350	13,150	320,890	4,235,748,000
22/12/2020	13,250	0.00 ■■	0.00	13,250	13,400	13,150	351,732	4,660,449,000
21/12/2020	13,250	0.00 ■■	0.00	13,250	13,450	13,250	352,661	4,672,758,250
20/12/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,200	301,402	3,993,576,500
18/12/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,200	301,402	3,993,576,500
17/12/2020	13,300	-0.10 ▼	-0.75	13,400	13,500	13,150	542,391	7,213,800,300
16/12/2020	13,400	0.00 ■■	0.00	13,400	13,600	13,300	299,075	4,007,605,000
15/12/2020	13,400	0.00 ■■	0.00	13,450	13,550	13,300	282,804	3,789,573,600
14/12/2020	13,450	0.20 ▲	1.49	13,250	13,500	13,250	356,381	4,793,324,450
13/12/2020	13,250	0.20 ▲	1.51	13,050	13,300	13,100	332,145	4,400,921,250
11/12/2020	13,250	0.20 ▲	1.51	13,050	13,300	13,100	332,145	4,400,921,250
10/12/2020	13,050	-0.30 ▼	-2.30	13,350	13,450	13,050	310,587	4,053,160,350
09/12/2020	13,350	0.50 ▲	3.75	12,850	13,450	12,800	670,849	8,955,834,150
08/12/2020	12,850	0.00 ■■	0.00	12,850	12,900	12,750	276,142	3,548,424,700
07/12/2020	12,850	0.00 ■■	0.00	12,850	12,950	12,800	230,857	2,966,512,450
04/12/2020	12,900	0.15 ▲	1.16	12,750	13,000	12,800	1,543,930	19,916,697,000
03/12/2020	12,750	0.20 ▲	1.57	12,550	12,850	12,600	300,377	3,829,806,750
02/12/2020	12,550	0.00 ■■	0.00	12,550	12,700	12,500	341,127	4,281,143,850
01/12/2020	12,550	0.00 ■■	0.00	12,550	12,600	12,350	278,245	3,491,974,750
30/11/2020	12,850	-0.15 ▼	-1.17	13,000	13,050	12,800	1,763,950	22,666,757,500
27/11/2020	12,850	-0.15 ▼	-1.17	13,000	13,050	12,800	1,763,950	22,666,757,500
26/11/2020	13,000	0.40 ▲	3.08	12,600	13,200	12,800	3,646,350	47,402,550,000
25/11/2020	14,900	0.05 ▲	0.34	14,900	15,100	14,900	3,276,360	48,817,764,000
24/11/2020	14,900	-0.20 ▼	-1.34	15,100	15,150	14,750	3,485,340	51,931,566,000
23/11/2020	15,100	-0.05 ▼	-0.33	15,100	15,200	15,000	2,203,280	33,269,528,000
20/11/2020	15,100	-0.10 ▼	-0.66	15,150	15,200	15,000	226,807	3,424,785,700
19/11/2020	15,150	0.40 ▲	2.64	14,800	15,300	14,800	336,201	5,093,445,150
18/11/2020	14,800	0.05 ▲	0.34	14,750	14,900	14,700	2,113,810	31,284,388,000
17/11/2020	14,750	0.20 ▲	1.36	14,550	14,750	14,450	328,184	4,840,714,000
16/11/2020	14,550	-0.20 ▼	-1.37	14,750	14,850	14,500	385,230	5,605,096,500
13/11/2020	14,750	0.10 ▲	0.68	14,700	14,900	14,700	378,128	5,577,388,000
12/11/2020	14,700	0.40 ▲	2.72	14,350	14,700	14,450	408,322	6,002,333,400
11/11/2020	14,350	0.20 ▲	1.39	14,200	14,500	14,150	310,779	4,459,678,650
10/11/2020	14,200	0.10 ▲	0.70	14,100	14,700	14,150	376,107	5,340,719,400
09/11/2020	14,100	0.30 ▲	2.13	13,800	14,200	13,900	271,554	3,828,911,400
06/11/2020	13,800	0.10 ▲	0.72	13,700	13,800	13,650	80,876	1,116,088,800
05/11/2020	13,700	-0.20 ▼	-1.46	13,900	13,900	13,650	156,486	2,143,858,200
04/11/2020	13,900	0.50 ▲	3.60	13,400	14,000	13,450	340,196	4,728,724,400
03/11/2020	13,400	0.00 ■■	0.00	13,400	13,600	13,400	150,344	2,014,609,600
02/11/2020	13,400	0.30 ▲	2.24	13,150	13,500	13,000	92,537	1,239,995,800
30/10/2020	13,150	0.10 ▲	0.76	13,100	13,250	13,050	130,271	1,713,063,650
29/10/2020	13,100	-0.10 ▼	-0.76	13,150	13,150	12,850	165,313	2,165,600,300
28/10/2020	13,150	0.00 ■■	0.00	13,200	13,300	13,050	143,772	1,890,601,800
27/10/2020	13,200	-0.20 ▼	-1.52	13,350	13,300	13,000	295,830	3,904,956,000
26/10/2020	13,350	-0.30 ▼	-2.25	13,600	13,650	13,350	191,819	2,560,783,650
25/10/2020	13,600	-0.10 ▼	-0.74	13,700	13,750	13,600	136,508	1,856,508,800
23/10/2020	13,600	-0.10 ▼	-0.74	13,700	13,750	13,600	136,508	1,856,508,800
22/10/2020	13,700	0.00 ■■	0.00	13,700	13,700	13,500	186,273	2,551,940,100
21/10/2020	13,700	0.00 ■■	0.00	13,650	13,800	13,600	195,004	2,671,554,800
20/10/2020	13,650	-0.10 ▼	-0.73	13,750	13,800	13,600	149,804	2,044,824,600
19/10/2020	13,750	0.30 ▲	2.18	13,500	13,750	13,500	203,013	2,791,428,750
18/10/2020	13,500	0.10 ▲	0.74	13,400	13,650	13,300	145,567	1,965,154,500
16/10/2020	13,500	0.10 ▲	0.74	13,400	13,650	13,300	145,567	1,965,154,500
15/10/2020	13,400	-0.10 ▼	-0.75	13,500	13,650	13,250	3,537,770	47,406,118,000
14/10/2020	13,500	0.30 ▲	2.22	13,250	13,650	13,250	375,329	5,066,941,500
13/10/2020	13,250	-0.40 ▼	-3.02	13,650	13,700	13,100	349,650	4,632,862,500
12/10/2020	13,650	-0.30 ▼	-2.20	13,950	14,050	13,600	313,326	4,276,899,900
11/10/2020	13,950	-0.10 ▼	-0.72	14,000	14,150	13,900	146,235	2,039,978,250
09/10/2020	13,950	-0.10 ▼	-0.72	14,000	14,150	13,900	146,235	2,039,978,250
08/10/2020	14,000	-0.10 ▼	-0.71	14,100	14,250	13,850	220,016	3,080,224,000
07/10/2020	14,100	-0.30 ▼	-2.13	14,350	14,350	14,050	354,448	4,997,716,800
06/10/2020	14,350	-0.30 ▼	-2.09	14,600	14,750	14,250	308,023	4,420,130,050
05/10/2020	14,600	0.50 ▲	3.42	14,100	14,750	14,400	337,192	4,923,003,200
04/10/2020	14,100	0.50 ▲	3.55	13,600	14,100	13,550	505,236	7,123,827,600
02/10/2020	14,100	0.50 ▲	3.55	13,600	14,100	13,550	505,236	7,123,827,600
01/10/2020	13,600	0.20 ▲	1.47	13,450	13,700	13,450	194,527	2,645,567,200
30/09/2020	13,450	-0.10 ▼	-0.74	13,500	13,500	13,200	166,017	2,232,928,650
29/09/2020	13,500	-0.20 ▼	-1.48	13,650	13,800	13,350	371,745	5,018,557,500
28/09/2020	13,650	0.50 ▲	3.66	13,150	13,700	13,400	297,074	4,055,060,100
25/09/2020	13,150	0.00 ■■	0.00	13,150	13,250	13,000	197,186	2,592,995,900
24/09/2020	13,150	0.40 ▲	3.04	12,750	13,150	12,700	332,152	4,367,798,800
23/09/2020	12,750	0.40 ▲	3.14	12,400	12,900	12,450	286,661	3,654,927,750
22/09/2020	12,400	0.00 ■■	0.00	12,400	12,500	12,250	195,745	2,427,238,000
21/09/2020	12,400	0.00 ■■	0.00	12,450	12,550	12,400	224,529	2,784,159,600
18/09/2020	12,450	0.00 ■■	0.00	12,400	12,450	12,300	135,821	1,690,971,450
17/09/2020	12,400	-0.20 ▼	-1.61	12,550	12,600	12,250	238,783	2,960,909,200
16/09/2020	12,550	0.50 ▲	3.98	12,100	12,600	12,100	345,229	4,332,623,950
15/09/2020	12,100	0.50 ▲	4.13	11,600	12,250	11,600	374,896	4,536,241,600
14/09/2020	11,600	0.00 ■■	0.00	11,600	11,700	11,550	205,100	2,379,160,000
11/09/2020	11,600	0.00 ■■	0.00	11,600	11,650	11,500	65,353	758,094,800
10/09/2020	11,600	0.10 ▲	0.86	11,500	11,650	11,550	69,614	807,522,400
09/09/2020	11,500	-0.15 ▼	-1.30	11,650	11,550	11,400	1,440,290	16,563,335,000
08/09/2020	11,650	0.30 ▲	2.58	11,400	11,650	11,350	105,400	1,227,910,000
07/09/2020	11,400	-0.40 ▼	-3.51	11,750	11,750	11,400	299,490	3,414,186,000
04/09/2020	11,750	-0.10 ▼	-0.85	11,850	11,800	11,600	275,892	3,241,731,000
03/09/2020	11,850	-0.10 ▼	-0.84	11,900	12,100	11,750	264,781	3,137,654,850
02/09/2020	11,900	0.30 ▲	2.52	11,600	12,000	11,650	297,467	3,539,857,300
01/09/2020	11,900	0.30 ▲	2.52	11,600	12,000	11,650	297,467	3,539,857,300
31/08/2020	11,600	0.30 ▲	2.59	11,350	11,650	11,400	282,056	3,271,849,600
28/08/2020	11,350	0.20 ▲	1.76	11,200	11,500	11,300	236,523	2,684,536,050
27/08/2020	11,200	0.00 ■■	0.00	11,200	11,300	11,100	101,916	1,141,459,200
26/08/2020	11,200	0.30 ▲	2.68	10,900	11,400	10,900	345,388	3,868,345,600
25/08/2020	10,900	-0.10 ▼	-0.92	11,000	11,150	10,900	154,762	1,686,905,800
24/08/2020	11,000	0.10 ▲	0.91	10,900	11,100	10,900	234,289	2,577,179,000
21/08/2020	10,900	0.10 ▲	0.92	10,850	11,050	10,800	154,310	1,681,979,000
20/08/2020	10,850	-0.20 ▼	-1.84	11,000	11,000	10,800	78,481	851,518,850
19/08/2020	11,000	0.00 ■■	0.00	11,000	11,150	10,800	91,413	1,005,543,000
18/08/2020	11,000	0.20 ▲	1.82	10,800	11,200	10,800	191,067	2,101,737,000
17/08/2020	10,800	0.20 ▲	1.85	10,600	10,800	10,500	131,683	1,422,176,400
14/08/2020	10,600	-0.30 ▼	-2.83	10,850	10,950	10,550	182,127	1,930,546,200
13/08/2020	10,850	0.00 ■■	0.00	10,850	11,000	10,750	176,001	1,909,610,850
12/08/2020	10,850	0.50 ▲	4.61	10,300	10,850	10,300	364,453	3,954,315,050
11/08/2020	10,300	0.10 ▲	0.97	10,200	10,350	10,150	105,821	1,089,956,300
10/08/2020	10,200	0.00 ■■	0.00	10,150	10,300	10,100	85,556	872,671,200
07/08/2020	10,150	0.00 ■■	0.00	10,200	10,250	10,000	100,795	1,023,069,250
06/08/2020	10,200	0.00 ■■	0.00	10,200	10,450	10,000	105,232	1,073,366,400
05/08/2020	10,200	0.30 ▲	2.94	9,900	10,300	9,700	153,127	1,561,895,400
04/08/2020	9,900	0.30 ▲	3.03	9,600	9,900	9,650	108,792	1,077,040,800
03/08/2020	9,600	0.30 ▲	3.13	9,350	9,600	9,400	71,383	685,276,800
31/07/2020	9,350	-0.10 ▼	-1.07	9,400	9,390	9,200	36,268	339,105,800
30/07/2020	9,400	0.00 ■■	0.00	9,400	9,630	9,300	75,474	709,455,600
29/07/2020	9,400	-0.20 ▼	-2.13	9,550	9,440	8,990	107,129	1,007,012,600
28/07/2020	9,550	0.60 ▲	6.28	8,930	9,550	8,970	112,828	1,077,507,400
27/07/2020	8,930	-0.70 ▼	-7.84	9,600	9,350	8,930	257,380	2,298,403,400
26/07/2020	9,600	-0.70 ▼	-7.29	10,300	10,300	9,600	238,106	2,285,817,600
24/07/2020	9,600	-0.70 ▼	-7.29	10,300	10,300	9,600	238,106	2,285,817,600
23/07/2020	10,300	0.00 ■■	0.00	10,300	10,350	10,250	75,432	776,949,600
22/07/2020	10,300	-0.10 ▼	-0.97	10,400	10,500	10,300	70,156	722,606,800
21/07/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,350	107,125	1,114,100,000
20/07/2020	10,400	-0.20 ▼	-1.92	10,550	10,550	10,400	70,332	731,452,800
19/07/2020	10,550	0.00 ■■	0.00	10,600	10,600	10,500	44,887	473,557,850
17/07/2020	10,550	0.00 ■■	0.00	10,600	10,600	10,500	44,887	473,557,850
16/07/2020	10,600	0.20 ▲	1.89	10,450	10,650	10,450	168,589	1,787,043,400
15/07/2020	10,450	-0.10 ▼	-0.96	10,500	10,600	10,450	74,402	777,500,900
14/07/2020	10,500	0.10 ▲	0.95	10,400	10,550	10,350	101,266	1,063,293,000
13/07/2020	10,400	0.00 ■■	0.00	10,450	10,600	10,400	94,144	979,097,600
12/07/2020	10,450	0.00 ■■	0.00	10,450	10,600	10,350	111,869	1,169,031,050
10/07/2020	10,450	0.00 ■■	0.00	10,450	10,600	10,350	111,869	1,169,031,050
09/07/2020	10,450	0.00 ■■	0.00	10,400	10,650	10,400	178,280	1,863,026,000
08/07/2020	10,400	0.00 ■■	0.00	10,450	10,450	10,300	101,939	1,060,165,600
07/07/2020	10,450	-0.10 ▼	-0.96	10,500	10,600	10,400	124,291	1,298,840,950
06/07/2020	10,500	0.20 ▲	1.90	10,350	10,500	10,350	61,970	650,685,000
05/07/2020	10,350	-0.20 ▼	-1.93	10,500	10,600	10,250	176,578	1,827,582,300
03/07/2020	10,350	-0.20 ▼	-1.93	10,500	10,600	10,250	176,578	1,827,582,300
02/07/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,350	86,408	907,284,000
01/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,350	58,076	615,605,600
30/06/2020	10,600	0.00 ■■	0.00	10,600	10,700	10,150	103,472	1,096,803,200
29/06/2020	10,600	-0.20 ▼	-1.89	10,750	10,700	10,200	110,315	1,169,339,000
28/06/2020	10,750	-0.10 ▼	-0.93	10,850	10,950	10,700	808,040	8,686,430,000
26/06/2020	10,750	-0.10 ▼	-0.93	10,850	10,950	10,700	808,040	8,686,430,000
25/06/2020	10,850	-0.10 ▼	-0.92	10,900	10,900	10,650	141,596	1,536,316,600
24/06/2020	10,900	0.00 ■■	0.00	10,950	11,150	10,850	62,071	676,573,900
23/06/2020	10,950	-0.20 ▼	-1.83	11,150	11,300	10,850	89,323	978,086,850
22/06/2020	11,150	0.40 ▲	3.59	10,750	11,150	10,800	84,255	939,443,250
19/06/2020	10,750	0.10 ▲	0.93	10,650	10,800	10,650	64,763	696,202,250
18/06/2020	10,650	-0.10 ▼	-0.94	10,750	10,750	10,500	40,545	431,804,250
17/06/2020	10,750	0.05 ▲	0.47	10,700	10,750	10,550	618,440	6,648,230,000
16/06/2020	10,700	0.40 ▲	3.74	10,350	10,800	10,400	79,547	851,152,900
15/06/2020	10,350	-0.40 ▼	-3.86	10,750	11,000	10,250	128,508	1,330,057,800
14/06/2020	10,750	-0.20 ▼	-1.86	10,900	10,800	10,200	196,244	2,109,623,000
12/06/2020	10,750	-0.20 ▼	-1.86	10,900	10,800	10,200	196,244	2,109,623,000
11/06/2020	10,900	-0.80 ▼	-7.34	11,700	11,800	10,900	241,383	2,631,074,700
10/06/2020	11,700	0.00 ■■	0.00	11,650	11,850	11,400	165,573	1,937,204,100
09/06/2020	11,600	-0.20 ▼	-1.72	11,750	11,750	11,600	163,586	1,897,597,600
08/06/2020	11,750	0.20 ▲	1.70	11,550	11,900	11,650	245,119	2,880,148,250
06/06/2020	11,550	0.10 ▲	0.87	11,450	11,750	11,400	141,010	1,628,665,500
05/06/2020	11,550	0.10 ▲	0.87	11,450	11,750	11,400	141,010	1,628,665,500
04/06/2020	11,450	-0.30 ▼	-2.62	11,700	12,000	11,450	221,898	2,540,732,100
03/06/2020	11,700	0.50 ▲	4.27	11,200	11,700	11,200	286,099	3,347,358,300
02/06/2020	11,200	0.30 ▲	2.68	10,950	11,550	10,850	246,995	2,766,344,000
01/06/2020	10,950	0.10 ▲	0.91	10,850	11,000	10,850	113,903	1,247,237,850
31/05/2020	10,850	-0.10 ▼	-0.92	10,950	10,950	10,750	147,256	1,597,727,600
29/05/2020	10,850	-0.10 ▼	-0.92	10,950	10,950	10,750	147,256	1,597,727,600
28/05/2020	10,950	-0.10 ▼	-0.91	11,000	11,100	10,900	108,814	1,191,513,300
27/05/2020	11,000	-0.20 ▼	-1.82	11,150	11,450	11,000	280,743	3,088,173,000
26/05/2020	11,150	0.60 ▲	5.38	10,600	11,150	10,650	262,441	2,926,217,150
25/05/2020	10,600	0.10 ▲	0.94	10,500	10,700	10,500	88,594	939,096,400
24/05/2020	10,500	-0.20 ▼	-1.90	10,700	10,800	10,500	221,138	2,321,949,000
22/05/2020	10,500	-0.20 ▼	-1.90	10,700	10,800	10,500	221,138	2,321,949,000
21/05/2020	10,700	-0.10 ▼	-0.93	10,750	10,900	10,700	159,242	1,703,889,400
20/05/2020	10,750	-0.20 ▼	-1.86	10,900	10,900	10,700	134,888	1,450,046,000
19/05/2020	10,900	0.10 ▲	0.92	10,850	11,150	10,850	230,336	2,510,662,400
18/05/2020	10,850	0.10 ▲	0.92	10,750	11,000	10,700	147,981	1,605,593,850
17/05/2020	10,750	-0.20 ▼	-1.86	10,900	11,250	10,700	210,370	2,261,477,500
15/05/2020	10,750	-0.20 ▼	-1.86	10,900	11,250	10,700	210,370	2,261,477,500
14/05/2020	10,900	-0.10 ▼	-0.92	11,000	11,200	10,800	221,740	2,416,966,000
13/05/2020	11,000	0.40 ▲	3.64	10,650	11,050	10,500	231,573	2,547,303,000
12/05/2020	10,650	0.20 ▲	1.88	10,500	10,700	10,300	193,558	2,061,392,700
11/05/2020	10,500	0.40 ▲	3.81	10,150	10,600	10,150	256,849	2,696,914,500
10/05/2020	10,150	0.10 ▲	0.99	10,100	10,400	10,100	202,085	2,051,162,750
08/05/2020	10,150	0.10 ▲	0.99	10,100	10,400	10,100	202,085	2,051,162,750
07/05/2020	10,100	0.10 ▲	0.99	9,970	10,500	9,920	149,977	1,514,767,700
06/05/2020	9,970	0.30 ▲	3.01	9,720	9,970	9,800	173,036	1,725,168,920
05/05/2020	9,720	0.10 ▲	1.03	9,650	9,800	9,590	98,287	955,349,640
04/05/2020	9,650	-0.20 ▼	-2.07	9,830	9,950	9,640	158,061	1,525,288,650
01/05/2020	9,830	0.20 ▲	2.03	9,660	9,830	9,660	160,699	1,579,671,170
30/04/2020	9,830	0.20 ▲	2.03	9,660	9,830	9,660	160,699	1,579,671,170
29/04/2020	9,830	0.20 ▲	2.03	9,660	9,830	9,660	160,699	1,579,671,170
28/04/2020	9,660	-0.30 ▼	-3.11	10,000	9,990	9,630	169,317	1,635,602,220
27/04/2020	10,000	-0.30 ▼	-3.00	10,250	10,400	9,960	196,578	1,965,780,000
26/04/2020	10,250	0.20 ▲	1.95	10,100	10,450	9,890	168,432	1,726,428,000
24/04/2020	10,250	0.20 ▲	1.95	10,100	10,450	9,890	168,432	1,726,428,000
23/04/2020	10,100	-0.20 ▼	-1.98	10,250	10,700	9,980	242,872	2,453,007,200
22/04/2020	10,250	0.00 ■■	0.00	10,250	10,350	9,540	259,461	2,659,475,250
21/04/2020	10,250	-0.80 ▼	-7.80	11,000	10,950	10,250	530,699	5,439,664,750
20/04/2020	11,000	0.70 ▲	6.36	10,300	11,000	10,500	524,052	5,764,572,000
19/04/2020	10,300	0.70 ▲	6.80	9,650	10,300	10,100	285,420	2,939,826,000
17/04/2020	10,300	0.70 ▲	6.80	9,650	10,300	10,100	285,420	2,939,826,000
16/04/2020	9,650	0.60 ▲	6.22	9,020	9,650	8,830	407,544	3,932,799,600
15/04/2020	9,020	-0.10 ▼	-1.11	9,090	9,090	8,740	233,809	2,108,957,180
14/04/2020	9,090	-0.10 ▼	-1.10	9,180	9,210	8,750	209,591	1,905,182,190
13/04/2020	9,180	0.00 ■■	0.00	9,180	9,450	9,180	175,636	1,612,338,480
12/04/2020	9,180	0.20 ▲	2.18	9,000	9,300	9,000	111,192	1,020,742,560
10/04/2020	9,180	0.20 ▲	2.18	9,000	9,300	9,000	111,192	1,020,742,560
09/04/2020	9,000	0.00 ■■	0.00	9,010	9,200	8,800	393,702	3,543,318,000
08/04/2020	9,010	-0.10 ▼	-1.11	9,100	9,100	8,600	105,666	952,050,660
07/04/2020	9,100	-0.10 ▼	-1.10	9,210	9,400	8,700	109,957	1,000,608,700
06/04/2020	9,210	0.60 ▲	6.51	8,610	9,210	8,800	173,695	1,599,730,950
03/04/2020	8,610	0.50 ▲	5.81	8,090	8,610	8,350	158,320	1,363,135,200
02/04/2020	8,090	0.20 ▲	2.47	7,850	8,350	7,800	56,690	458,622,100
01/04/2020	8,090	0.20 ▲	2.47	7,850	8,350	7,800	56,690	458,622,100
31/03/2020	7,850	0.20 ▲	2.55	7,670	7,900	7,400	72,334	567,821,900
30/03/2020	7,670	-0.30 ▼	-3.91	8,010	7,700	7,450	92,756	711,438,520
29/03/2020	8,010	0.00 ■■	0.00	8,010	8,200	7,950	148,909	1,192,761,090
27/03/2020	8,010	0.00 ■■	0.00	8,010	8,200	7,950	148,909	1,192,761,090
26/03/2020	8,010	-0.10 ▼	-1.25	8,130	8,490	7,920	92,546	741,293,460
25/03/2020	8,130	0.50 ▲	6.15	7,600	8,130	7,700	140,594	1,143,029,220
24/03/2020	7,600	-0.30 ▼	-3.95	7,860	7,650	7,320	171,917	1,306,569,200
23/03/2020	7,860	-0.60 ▼	-7.63	8,450	8,230	7,860	85,589	672,729,540
22/03/2020	8,450	-0.10 ▼	-1.18	8,500	8,740	8,200	137,020	1,157,819,000
20/03/2020	8,450	-0.10 ▼	-1.18	8,500	8,740	8,200	137,020	1,157,819,000
19/03/2020	8,500	-0.40 ▼	-4.71	8,880	8,800	8,480	135,928	1,155,388,000
18/03/2020	8,880	0.00 ■■	0.00	8,890	9,080	8,850	89,374	793,641,120
17/03/2020	8,890	-0.20 ▼	-2.25	9,090	8,890	8,460	168,395	1,497,031,550
16/03/2020	9,090	-0.11 ▼	-1.21	9,200	9,100	8,660	838,330	7,620,419,700
14/03/2020	9,200	-0.52 ▼	-5.65	9,720	9,630	9,050	1,494,760	13,751,792,000
13/03/2020	9,200	-0.52 ▼	-5.65	9,720	9,630	9,050	1,494,760	13,751,792,000
12/03/2020	9,720	-0.73 ▼	-7.51	10,450	9,990	9,720	3,607,650	35,066,358,000
11/03/2020	10,450	-0.55 ▼	-5.26	11,000	11,250	10,250	1,624,800	16,979,160,000
10/03/2020	11,000	-0.60 ▼	-5.45	11,550	11,300	10,800	95,560	1,051,160,000
09/03/2020	11,550	-0.90 ▼	-7.79	12,400	11,900	11,550	79,578	919,125,900
07/03/2020	12,400	-0.20 ▼	-1.61	12,550	12,500	12,150	88,056	1,091,894,400
06/03/2020	12,400	-0.20 ▼	-1.61	12,550	12,500	12,150	88,056	1,091,894,400
05/03/2020	12,550	0.60 ▲	4.78	12,000	12,550	12,000	84,531	1,060,864,050
04/03/2020	12,000	-0.20 ▼	-1.67	12,150	12,150	11,900	68,976	827,712,000
03/03/2020	12,150	-0.10 ▼	-0.82	12,250	12,450	12,100	90,847	1,103,791,050
02/03/2020	12,250	-0.20 ▼	-1.63	12,400	12,400	12,150	38,157	467,423,250
28/02/2020	12,400	0.00 ■■	0.00	12,400	12,400	12,000	109,434	1,356,981,600
27/02/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,100	45,737	567,138,800
26/02/2020	12,300	-0.20 ▼	-1.63	12,500	12,350	12,050	82,809	1,018,550,700
25/02/2020	12,500	-0.30 ▼	-2.40	12,800	12,650	12,150	132,656	1,658,200,000
24/02/2020	12,800	-0.40 ▼	-3.13	13,200	12,950	12,550	63,291	810,124,800
21/02/2020	13,200	-0.50 ▼	-3.79	13,650	13,600	13,200	61,496	811,747,200
20/02/2020	13,650	0.20 ▲	1.47	13,500	13,700	13,400	45,897	626,494,050
19/02/2020	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	47,701	643,963,500
18/02/2020	13,600	-0.10 ▼	-0.74	13,650	13,700	13,600	15,829	215,274,400
17/02/2020	13,650	0.20 ▲	1.47	13,500	13,700	13,550	28,732	392,191,800
15/02/2020	13,500	-0.10 ▼	-0.74	13,550	13,650	13,500	19,903	268,690,500
14/02/2020	13,500	-0.10 ▼	-0.74	13,550	13,650	13,500	19,903	268,690,500
13/02/2020	13,550	0.00 ■■	0.00	13,550	13,750	13,550	30,753	416,703,150
12/02/2020	13,550	0.20 ▲	1.48	13,400	13,550	13,350	45,628	618,259,400
11/02/2020	13,400	0.00 ■■	0.00	13,400	13,550	13,300	30,532	409,128,800
10/02/2020	13,400	-0.30 ▼	-2.24	13,650	13,500	13,000	48,323	647,528,200
09/02/2020	13,650	0.10 ▲	0.73	13,600	13,850	13,550	55,320	755,118,000
07/02/2020	13,650	0.10 ▲	0.73	13,600	13,850	13,550	55,320	755,118,000
06/02/2020	13,600	0.40 ▲	2.94	13,200	13,650	13,000	85,916	1,168,457,600
05/02/2020	13,200	0.50 ▲	3.79	12,700	13,250	12,500	96,708	1,276,545,600
04/02/2020	12,700	-0.50 ▼	-3.94	13,150	13,400	12,400	124,775	1,584,642,500
03/02/2020	13,150	-0.70 ▼	-5.32	13,800	13,200	12,850	104,976	1,380,434,400
02/02/2020	13,800	-0.50 ▼	-3.62	14,300	14,300	13,650	35,405	488,589,000
31/01/2020	13,800	-0.50 ▼	-3.62	14,300	14,300	13,650	35,405	488,589,000
30/01/2020	14,300	-0.50 ▼	-3.50	14,800	14,700	14,000	66,525	951,307,500
29/01/2020	14,800	-0.10 ▼	-0.68	14,900	14,950	14,700	51,305	759,314,000
28/01/2020	14,800	-0.10 ▼	-0.68	14,900	14,950	14,700	51,305	759,314,000
27/01/2020	14,800	-0.10 ▼	-0.68	14,900	14,950	14,700	51,305	759,314,000
26/01/2020	14,800	-0.10 ▼	-0.68	14,900	14,950	14,700	51,305	759,314,000
24/01/2020	14,800	-0.10 ▼	-0.68	14,900	14,950	14,700	51,305	759,314,000
23/01/2020	14,800	-0.10 ▼	-0.68	14,900	14,950	14,700	51,305	759,314,000
22/01/2020	14,800	-0.10 ▼	-0.68	14,900	14,950	14,700	51,305	759,314,000
21/01/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,600	551,390	8,215,711,000
20/01/2020	15,000	-0.30 ▼	-2.00	15,300	15,350	14,850	428,900	6,433,500,000
17/01/2020	15,300	-0.20 ▼	-1.31	15,500	15,500	15,250	202,040	3,091,212,000
16/01/2020	15,500	-0.05 ▼	-0.32	15,550	15,650	15,400	117,800	1,825,900,000
15/01/2020	15,550	0.05 ▲	0.32	15,500	15,550	15,400	166,820	2,594,051,000
14/01/2020	15,550	0.05 ▲	0.32	15,500	15,550	15,450	24,480	380,664,000
13/01/2020	15,500	-0.20 ▼	-1.29	15,650	15,550	15,350	20,561	318,695,500
10/01/2020	15,650	-0.30 ▼	-1.92	15,900	15,900	15,350	70,363	1,101,180,950
09/01/2020	15,900	-0.20 ▼	-1.26	16,050	16,100	15,600	29,318	466,156,200
08/01/2020	16,050	-0.30 ▼	-1.87	16,400	16,450	15,850	42,593	683,617,650
07/01/2020	16,400	-0.20 ▼	-1.22	16,600	16,550	16,250	26,913	441,373,200
06/01/2020	16,600	0.30 ▲	1.81	16,350	16,650	16,400	25,019	415,315,400
03/01/2020	16,350	-0.30 ▼	-1.83	16,700	16,800	16,350	25,188	411,823,800
02/01/2020	16,700	-0.10 ▼	-0.60	16,800	16,800	16,400	31,228	521,507,600
31/12/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,350	32,287	542,421,600
30/12/2019	16,900	0.10 ▲	0.59	16,750	16,950	16,750	35,079	592,835,100
28/12/2019	16,750	0.10 ▲	0.60	16,650	16,750	16,550	23,079	386,573,250
27/12/2019	16,750	0.10 ▲	0.60	16,650	16,750	16,550	23,079	386,573,250
26/12/2019	16,650	0.30 ▲	1.80	16,400	16,750	16,400	29,546	491,940,900
25/12/2019	16,400	-0.10 ▼	-0.61	16,450	16,500	16,300	16,764	274,929,600
24/12/2019	16,450	-0.10 ▼	-0.61	16,500	16,500	16,350	9,793	161,094,850
23/12/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	19,418	320,397,000
21/12/2019	16,600	-0.05 ▼	-0.30	16,600	16,600	16,450	74,100	1,230,060,000
20/12/2019	16,600	-0.05 ▼	-0.30	16,600	16,600	16,450	74,100	1,230,060,000
19/12/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,400	17,977	298,418,200
18/12/2019	16,600	-0.10 ▼	-0.60	16,700	16,800	16,550	12,403	205,889,800
17/12/2019	16,700	-0.10 ▼	-0.60	16,750	16,800	16,500	14,970	249,999,000
16/12/2019	16,750	0.00 ■■	0.00	16,750	16,900	16,650	16,152	270,546,000
14/12/2019	16,750	0.00 ■■	0.00	16,750	16,850	16,600	9,043	151,470,250
13/12/2019	16,750	0.00 ■■	0.00	16,750	16,850	16,600	9,043	151,470,250
12/12/2019	16,750	0.40 ▲	2.39	16,400	16,750	16,450	14,760	247,230,000
11/12/2019	16,400	-0.10 ▼	-0.61	16,500	16,600	16,350	10,938	179,383,200
10/12/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,300	40,790	673,035,000
09/12/2019	16,500	-0.40 ▼	-2.42	16,900	16,850	16,400	58,034	957,561,000
07/12/2019	16,900	0.00 ■■	0.00	16,850	17,000	16,750	14,572	246,266,800
06/12/2019	16,900	0.00 ■■	0.00	16,850	17,000	16,750	14,572	246,266,800
05/12/2019	16,850	0.10 ▲	0.59	16,800	17,050	16,750	19,418	327,193,300
04/12/2019	16,800	0.10 ▲	0.60	16,700	16,800	16,550	30,865	518,532,000
03/12/2019	16,700	-0.40 ▼	-2.40	17,150	17,150	16,600	82,177	1,372,355,900
02/12/2019	17,150	-0.30 ▼	-1.75	17,400	17,400	17,000	41,793	716,749,950
29/11/2019	17,400	0.40 ▲	2.30	16,950	17,400	16,900	36,922	642,442,800
28/11/2019	16,950	-0.30 ▼	-1.77	17,200	17,350	16,900	22,937	388,782,150
27/11/2019	17,200	0.10 ▲	0.58	17,150	17,250	17,000	23,605	406,006,000
26/11/2019	17,150	-0.10 ▼	-0.58	17,200	17,300	17,000	38,317	657,136,550
25/11/2019	17,200	-0.20 ▼	-1.16	17,400	17,400	17,000	33,462	575,546,400
23/11/2019	17,400	-0.30 ▼	-1.72	17,700	17,700	17,300	51,881	902,729,400
22/11/2019	17,400	-0.30 ▼	-1.72	17,700	17,700	17,300	51,881	902,729,400
21/11/2019	17,700	-0.10 ▼	-0.56	17,750	17,750	17,550	80,551	1,425,752,700
20/11/2019	17,750	-0.10 ▼	-0.56	17,900	17,900	17,550	44,499	789,857,250
19/11/2019	17,900	0.20 ▲	1.12	17,700	17,900	17,600	60,401	1,081,177,900
18/11/2019	17,700	0.10 ▲	0.56	17,650	17,750	17,450	54,681	967,853,700
15/11/2019	17,650	0.40 ▲	2.27	17,250	17,800	17,150	87,068	1,536,750,200
14/11/2019	17,250	0.10 ▲	0.58	17,150	17,250	17,000	83,161	1,434,527,250
13/11/2019	17,150	-0.10 ▼	-0.58	17,250	17,250	17,000	33,186	569,139,900
12/11/2019	17,250	0.10 ▲	0.58	17,100	17,250	16,950	27,722	478,204,500
11/11/2019	17,100	0.00 ■■	0.00	17,100	17,200	16,900	18,683	319,479,300
09/11/2019	17,100	-0.20 ▼	-1.17	17,300	17,300	16,950	112,517	1,924,040,700
08/11/2019	17,100	-0.20 ▼	-1.17	17,300	17,300	16,950	112,517	1,924,040,700
07/11/2019	17,300	-0.10 ▼	-0.58	17,450	17,450	17,150	39,812	688,747,600
06/11/2019	17,450	0.10 ▲	0.57	17,300	17,500	17,300	78,805	1,375,147,250
05/11/2019	17,300	0.10 ▲	0.58	17,200	17,350	17,150	45,592	788,741,600
04/11/2019	17,300	0.20 ▲	1.16	17,100	17,300	16,900	64,265	1,111,784,500
01/11/2019	17,300	0.20 ▲	1.16	17,100	17,300	16,900	64,265	1,111,784,500
31/10/2019	17,100	-0.10 ▼	-0.58	17,200	17,200	16,950	27,284	466,556,400
30/10/2019	17,200	0.10 ▲	0.58	17,150	17,200	17,000	24,364	419,060,800
29/10/2019	17,150	0.00 ■■	0.00	17,100	17,350	17,150	63,157	1,083,142,550
28/10/2019	17,100	0.40 ▲	2.34	16,750	17,100	16,850	49,984	854,726,400
26/10/2019	16,750	0.00 ■■	0.00	16,750	16,850	16,700	11,364	190,347,000
25/10/2019	16,750	0.00 ■■	0.00	16,750	16,850	16,700	11,364	190,347,000
24/10/2019	16,750	0.10 ▲	0.60	16,700	16,850	16,700	44,833	750,952,750
23/10/2019	16,700	0.30 ▲	1.80	16,450	16,800	16,450	39,832	665,194,400
22/10/2019	16,450	-0.10 ▼	-0.61	16,550	16,650	16,400	31,437	517,138,650
21/10/2019	16,550	0.00 ■■	0.00	16,550	16,750	16,450	12,362	204,591,100
18/10/2019	16,550	-0.10 ▼	-0.60	16,700	16,750	16,550	41,146	680,966,300
17/10/2019	16,700	-0.10 ▼	-0.60	16,800	16,850	16,550	51,483	859,766,100
16/10/2019	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	36,044	605,539,200
15/10/2019	17,000	0.00 ■■	0.00	17,000	17,150	16,900	27,971	475,507,000
14/10/2019	17,000	0.00 ■■	0.00	17,000	17,100	16,900	20,993	356,881,000
11/10/2019	17,000	-0.10 ▼	-0.59	17,100	17,200	16,750	37,629	639,693,000
10/10/2019	17,100	0.30 ▲	1.75	16,850	17,200	16,850	51,136	874,425,600
09/10/2019	16,850	-0.30 ▼	-1.78	17,100	17,100	16,800	33,136	558,341,600
08/10/2019	17,100	0.40 ▲	2.34	16,750	17,100	16,500	70,382	1,203,532,200
07/10/2019	16,750	-0.10 ▼	-0.60	16,800	16,900	16,650	91,033	1,524,802,750
04/10/2019	16,800	-0.60 ▼	-3.57	17,350	17,350	16,700	118,782	1,995,537,600
03/10/2019	17,350	0.40 ▲	2.31	17,000	17,350	16,900	48,170	835,749,500
02/10/2019	17,000	0.00 ■■	0.00	17,000	17,300	16,800	62,764	1,066,988,000
01/10/2019	17,000	-0.40 ▼	-2.35	17,350	17,500	16,900	180,350	3,065,950,000
30/09/2019	17,350	0.10 ▲	0.58	17,300	17,550	17,250	53,641	930,671,350
27/09/2019	17,300	-0.30 ▼	-1.73	17,550	17,700	17,100	145,968	2,525,246,400
26/09/2019	17,550	-0.30 ▼	-1.71	17,800	17,800	17,400	101,931	1,788,889,050
25/09/2019	17,800	-0.10 ▼	-0.56	17,900	17,950	17,700	86,665	1,542,637,000
24/09/2019	17,900	0.00 ■■	0.00	17,850	18,050	17,850	40,183	719,275,700
23/09/2019	17,850	0.10 ▲	0.56	17,800	18,100	17,800	53,982	963,578,700
20/09/2019	17,800	0.10 ▲	0.56	17,750	18,250	17,800	74,008	1,317,342,400
19/09/2019	17,750	0.10 ▲	0.56	17,700	17,800	17,600	43,784	777,166,000
18/09/2019	17,700	-0.20 ▼	-1.13	17,900	18,250	17,650	78,174	1,383,679,800
17/09/2019	17,900	-0.10 ▼	-0.56	17,950	18,050	17,850	43,611	780,636,900
16/09/2019	17,950	-0.30 ▼	-1.67	18,200	18,550	17,950	77,653	1,393,871,350
13/09/2019	18,200	0.40 ▲	2.20	17,750	18,200	17,700	65,655	1,194,921,000
12/09/2019	17,750	0.10 ▲	0.56	17,600	17,900	17,550	38,945	691,273,750
11/09/2019	17,600	0.00 ■■	0.00	17,650	17,750	17,200	78,542	1,382,339,200
10/09/2019	17,900	-0.30 ▼	-1.68	17,900	17,950	17,350	97,850	1,751,515,000
09/09/2019	17,900	0.20 ▲	1.12	17,700	18,050	17,550	72,708	1,301,473,200
06/09/2019	17,700	-0.10 ▼	-0.56	17,800	17,800	17,500	45,725	809,332,500
05/09/2019	17,800	0.30 ▲	1.69	17,550	17,800	17,600	129,104	2,298,051,200
04/09/2019	17,550	0.40 ▲	2.28	17,100	17,550	16,850	90,888	1,595,084,400
03/09/2019	17,100	-0.10 ▼	-0.58	17,200	17,400	16,900	103,024	1,761,710,400
30/08/2019	17,200	-0.20 ▼	-1.16	17,400	17,500	17,200	75,634	1,300,904,800
29/08/2019	17,400	-0.20 ▼	-1.15	17,550	17,650	17,000	100,462	1,748,038,800
28/08/2019	17,550	-0.30 ▼	-1.71	17,900	17,950	17,550	47,943	841,399,650
27/08/2019	17,900	0.20 ▲	1.12	17,700	17,900	17,500	96,680	1,730,572,000
26/08/2019	17,700	-0.60 ▼	-3.39	18,300	18,300	17,600	84,565	1,496,800,500
23/08/2019	18,300	0.30 ▲	1.64	18,000	18,300	17,800	49,689	909,308,700
22/08/2019	18,000	-0.30 ▼	-1.67	18,300	18,400	18,000	72,621	1,307,178,000
21/08/2019	18,300	0.00 ■■	0.00	18,300	18,550	18,000	118,240	2,163,792,000
20/08/2019	18,300	-0.10 ▼	-0.55	18,400	18,600	18,200	55,586	1,017,223,800
19/08/2019	18,400	0.90 ▲	4.89	17,500	18,400	17,400	128,414	2,362,817,600
16/08/2019	17,500	0.10 ▲	0.57	17,350	17,700	17,200	70,461	1,233,067,500
15/08/2019	17,350	0.00 ■■	0.00	17,350	17,350	16,900	35,617	617,954,950
14/08/2019	17,350	0.00 ■■	0.00	17,400	17,700	17,050	72,258	1,253,676,300
13/08/2019	17,400	-1.00 ▼	-5.75	18,400	17,700	17,400	89,963	1,565,356,200
12/08/2019	18,400	-0.30 ▼	-1.63	18,700	18,750	18,400	61,294	1,127,809,600
09/08/2019	18,700	0.20 ▲	1.07	18,500	18,950	18,400	114,925	2,149,097,500
08/08/2019	18,500	0.50 ▲	2.70	18,000	18,750	18,000	177,788	3,289,078,000
07/08/2019	18,000	0.60 ▲	3.33	17,450	18,000	17,200	117,988	2,123,784,000
06/08/2019	17,450	-0.60 ▼	-3.44	18,050	18,000	17,450	131,544	2,295,442,800
05/08/2019	18,050	-0.30 ▼	-1.66	18,300	18,300	18,000	68,897	1,243,590,850
02/08/2019	18,300	-0.10 ▼	-0.55	18,450	18,300	17,800	87,056	1,593,124,800
01/08/2019	18,450	0.10 ▲	0.54	18,300	18,450	17,900	107,667	1,986,456,150
31/07/2019	18,300	1.10 ▲	6.01	17,200	18,300	17,200	103,601	1,895,898,300
30/07/2019	17,200	-0.30 ▼	-1.74	17,450	17,550	17,200	95,699	1,646,022,800
29/07/2019	17,450	0.40 ▲	2.29	17,050	17,450	17,100	97,220	1,696,489,000
26/07/2019	17,050	0.10 ▲	0.59	16,950	17,100	16,850	48,146	820,889,300
25/07/2019	16,950	0.10 ▲	0.59	16,800	17,150	16,800	53,502	906,858,900
24/07/2019	16,800	0.10 ▲	0.60	16,750	16,800	16,650	44,754	751,867,200
23/07/2019	16,750	0.20 ▲	1.19	16,550	16,850	16,550	41,018	687,051,500
22/07/2019	16,550	-0.50 ▼	-3.02	17,050	17,100	16,550	78,307	1,295,980,850
19/07/2019	17,050	-0.30 ▼	-1.76	17,400	17,600	17,000	89,722	1,529,760,100
18/07/2019	17,400	0.00 ■■	0.00	17,400	17,450	17,200	50,676	881,762,400
17/07/2019	17,400	0.00 ■■	0.00	17,400	17,600	17,250	81,901	1,425,077,400
16/07/2019	17,400	-0.30 ▼	-1.72	17,650	17,700	17,400	78,675	1,368,945,000
15/07/2019	17,650	0.30 ▲	1.70	17,400	17,800	17,400	78,925	1,393,026,250
12/07/2019	17,400	0.30 ▲	1.72	17,100	17,400	17,000	89,836	1,563,146,400
11/07/2019	17,100	-0.10 ▼	-0.58	17,200	17,250	16,900	70,876	1,211,979,600
10/07/2019	17,200	-0.10 ▼	-0.58	17,300	17,550	17,050	94,624	1,627,532,800
09/07/2019	17,300	0.50 ▲	2.89	16,800	17,300	16,800	100,982	1,746,988,600
08/07/2019	16,800	0.40 ▲	2.38	16,450	17,150	16,500	97,824	1,643,443,200
05/07/2019	16,450	-0.10 ▼	-0.61	16,500	16,450	16,250	21,327	350,829,150
04/07/2019	16,500	0.10 ▲	0.61	16,400	16,500	16,250	27,416	452,364,000
03/07/2019	16,400	-0.10 ▼	-0.61	16,500	16,500	16,250	17,432	285,884,800
02/07/2019	16,500	0.10 ▲	0.61	16,450	16,500	16,200	36,314	599,181,000
01/07/2019	16,450	0.10 ▲	0.61	16,300	16,500	16,250	30,599	503,353,550
28/06/2019	16,300	-0.10 ▼	-0.61	16,350	16,400	16,100	18,949	308,868,700
27/06/2019	16,350	0.00 ■■	0.00	16,350	16,400	16,250	30,419	497,350,650
26/06/2019	16,350	0.20 ▲	1.22	16,200	16,500	16,100	15,550	254,242,500
25/06/2019	16,200	-0.10 ▼	-0.62	16,250	16,350	16,050	4,869	78,877,800
24/06/2019	16,250	-0.10 ▼	-0.62	16,400	16,400	16,250	14,109	229,271,250
21/06/2019	16,400	0.00 ■■	0.00	16,400	16,550	16,250	35,560	583,184,000
20/06/2019	16,400	0.10 ▲	0.61	16,300	16,550	16,400	21,809	357,667,600
19/06/2019	16,300	-0.10 ▼	-0.61	16,350	16,450	16,250	12,425	202,527,500
18/06/2019	16,350	0.00 ■■	0.00	16,350	16,450	16,200	5,391	88,142,850
17/06/2019	16,350	0.10 ▲	0.61	16,300	16,400	16,200	11,528	188,482,800
16/06/2019	16,300	-0.30 ▼	-1.84	16,550	16,550	16,150	16,125	262,837,500
14/06/2019	16,300	-0.30 ▼	-1.84	16,550	16,550	16,150	16,125	262,837,500
13/06/2019	16,550	-0.10 ▼	-0.60	16,600	16,550	16,300	14,500	239,975,000
11/06/2019	16,550	0.00 ■■	0.00	16,550	16,700	16,400	15,956	264,071,800
10/06/2019	16,550	-0.20 ▼	-1.21	16,750	16,900	16,500	22,123	366,135,650
09/06/2019	16,750	0.40 ▲	2.39	16,350	16,750	16,350	36,195	606,266,250
07/06/2019	16,750	0.40 ▲	2.39	16,350	16,750	16,350	36,195	606,266,250
06/06/2019	16,350	0.10 ▲	0.61	16,300	16,400	16,200	25,999	425,083,650
05/06/2019	16,300	-0.10 ▼	-0.61	16,350	16,500	16,150	26,812	437,035,600
04/06/2019	16,350	-0.10 ▼	-0.61	16,450	16,450	16,150	28,329	463,179,150
03/06/2019	16,450	-0.40 ▼	-2.43	16,800	16,700	16,300	33,491	550,926,950
02/06/2019	16,800	-0.20 ▼	-1.19	17,000	17,100	16,450	26,962	452,961,600
31/05/2019	16,800	-0.20 ▼	-1.19	17,000	17,100	16,450	26,962	452,961,600
30/05/2019	17,000	-0.20 ▼	-1.18	17,200	17,400	17,000	30,566	519,622,000
29/05/2019	17,200	0.20 ▲	1.16	17,000	17,500	16,850	64,102	1,102,554,400
28/05/2019	17,000	-0.10 ▼	-0.59	17,050	17,200	16,900	18,020	306,340,000
27/05/2019	17,050	0.10 ▲	0.59	16,950	17,200	16,900	33,805	576,375,250
26/05/2019	16,950	0.50 ▲	2.95	16,450	17,050	16,450	126,997	2,152,599,150
24/05/2019	16,950	0.50 ▲	2.95	16,450	17,050	16,450	126,997	2,152,599,150
23/05/2019	16,450	0.10 ▲	0.61	16,400	16,550	16,350	21,954	361,143,300
22/05/2019	16,400	-0.10 ▼	-0.61	16,500	16,600	16,350	16,958	278,111,200
21/05/2019	16,500	0.10 ▲	0.61	16,400	16,650	16,350	30,554	504,141,000
20/05/2019	16,400	0.00 ■■	0.00	16,350	16,450	16,300	16,593	272,125,200
19/05/2019	16,350	-0.10 ▼	-0.61	16,450	16,500	16,350	10,796	176,514,600
17/05/2019	16,350	-0.10 ▼	-0.61	16,450	16,500	16,350	10,796	176,514,600
16/05/2019	16,450	-0.10 ▼	-0.61	16,550	16,600	16,350	15,269	251,175,050
15/05/2019	16,550	0.10 ▲	0.60	16,500	16,700	16,350	34,960	578,588,000
14/05/2019	16,500	0.20 ▲	1.21	16,300	16,500	16,050	26,527	437,695,500
13/05/2019	16,300	-0.10 ▼	-0.61	16,350	16,300	16,000	34,172	557,003,600
12/05/2019	16,350	0.40 ▲	2.45	16,000	16,350	15,850	30,457	497,971,950
10/05/2019	16,350	0.40 ▲	2.45	16,000	16,350	15,850	30,457	497,971,950
09/05/2019	16,000	-0.10 ▼	-0.63	16,050	16,100	15,900	9,223	147,568,000
08/05/2019	16,050	0.00 ■■	0.00	16,050	16,050	15,600	21,359	342,811,950
07/05/2019	16,050	0.20 ▲	1.25	15,850	16,100	15,750	19,728	316,634,400
06/05/2019	15,850	-0.50 ▼	-3.15	16,350	16,350	15,800	26,769	424,288,650
05/05/2019	16,350	0.00 ■■	0.00	16,400	16,500	16,200	16,452	268,990,200
03/05/2019	16,350	0.00 ■■	0.00	16,400	16,500	16,200	16,452	268,990,200
02/05/2019	16,400	0.00 ■■	0.00	16,350	16,600	16,300	14,132	231,764,800
01/05/2019	16,350	0.00 ■■	0.00	16,400	16,400	16,250	8,113	132,647,550
30/04/2019	16,350	0.00 ■■	0.00	16,400	16,400	16,250	8,113	132,647,550
29/04/2019	16,350	0.00 ■■	0.00	16,400	16,400	16,250	8,113	132,647,550
28/04/2019	16,350	0.00 ■■	0.00	16,400	16,400	16,250	8,113	132,647,550
26/04/2019	16,350	0.00 ■■	0.00	16,400	16,400	16,250	8,113	132,647,550
25/04/2019	16,400	0.00 ■■	0.00	16,350	16,600	16,200	55,706	913,578,400
24/04/2019	16,350	0.00 ■■	0.00	16,350	16,400	16,250	12,649	206,811,150
23/04/2019	16,350	0.00 ■■	0.00	16,350	16,450	16,250	9,693	158,480,550
22/04/2019	16,350	0.00 ■■	0.00	16,400	16,500	16,300	12,313	201,317,550
21/04/2019	16,400	0.10 ▲	0.61	16,250	16,500	16,150	15,176	248,886,400
19/04/2019	16,400	0.10 ▲	0.61	16,250	16,500	16,150	15,176	248,886,400
18/04/2019	16,250	-0.40 ▼	-2.46	16,600	16,600	16,200	35,806	581,847,500
17/04/2019	16,600	-0.10 ▼	-0.60	16,700	16,900	16,400	37,375	620,425,000
16/04/2019	16,700	0.10 ▲	0.60	16,650	16,700	16,200	36,518	609,850,600
15/04/2019	16,650	-0.10 ▼	-0.60	16,700	16,700	16,500	20,328	338,461,200
12/04/2019	16,650	-0.10 ▼	-0.60	16,700	16,700	16,500	20,328	338,461,200
11/04/2019	16,700	-0.10 ▼	-0.60	16,800	16,800	16,500	11,752	196,258,400
10/04/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,550	27,779	466,687,200
09/04/2019	16,800	-0.20 ▼	-1.19	17,000	17,250	16,700	35,226	591,796,800
08/04/2019	17,000	0.40 ▲	2.35	16,600	17,200	16,800	108,947	1,852,099,000
05/04/2019	16,600	0.20 ▲	1.20	16,400	16,800	16,350	69,595	1,155,277,000
04/04/2019	16,400	0.10 ▲	0.61	16,300	16,550	16,250	27,574	452,213,600
03/04/2019	16,300	-0.10 ▼	-0.61	16,350	16,500	16,100	43,499	709,033,700
02/04/2019	16,350	-0.20 ▼	-1.22	16,550	17,000	16,200	81,409	1,331,037,150
01/04/2019	16,550	-0.40 ▼	-2.42	17,000	17,250	16,550	52,145	862,999,750
31/03/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,500	393,710	6,299,360,000
29/03/2019	17,000	-0.30 ▼	-1.76	17,300	17,300	16,950	22,580	383,860,000
28/03/2019	17,300	0.10 ▲	0.58	17,200	17,400	16,850	22,606	391,083,800
27/03/2019	17,200	-0.10 ▼	-0.58	17,300	17,350	16,950	35,942	618,202,400
26/03/2019	17,300	0.00 ■■	0.00	17,300	17,400	17,000	17,904	309,739,200
25/03/2019	17,300	-0.20 ▼	-1.16	17,500	17,300	16,800	58,826	1,017,689,800
22/03/2019	17,500	-0.10 ▼	-0.57	17,600	17,600	17,200	29,963	524,352,500
21/03/2019	17,600	-0.30 ▼	-1.70	17,900	18,000	17,550	30,435	535,656,000
20/03/2019	17,900	0.00 ■■	0.00	17,900	17,900	17,450	24,483	438,245,700
19/03/2019	17,900	0.00 ■■	0.00	17,900	18,150	17,550	85,770	1,535,283,000
18/03/2019	17,900	0.30 ▲	1.68	17,550	17,900	17,450	72,341	1,294,903,900
15/03/2019	17,550	0.20 ▲	1.14	17,400	17,550	17,300	23,468	411,863,400
14/03/2019	17,400	-0.30 ▼	-1.72	17,700	17,700	17,400	17,608	306,379,200
13/03/2019	17,700	0.10 ▲	0.56	17,600	17,800	17,500	73,033	1,292,684,100
12/03/2019	17,600	0.30 ▲	1.70	17,300	17,700	17,200	52,121	917,329,600
11/03/2019	17,300	-0.10 ▼	-0.58	17,400	17,400	17,000	39,707	686,931,100
08/03/2019	17,400	-0.10 ▼	-0.57	17,450	17,450	17,150	50,004	870,069,600
07/03/2019	17,450	-0.40 ▼	-2.29	17,800	17,800	17,450	55,240	963,938,000
06/03/2019	17,800	0.20 ▲	1.12	17,600	17,800	17,100	58,145	1,034,981,000
05/03/2019	17,600	0.00 ■■	0.00	17,600	18,200	17,400	88,829	1,563,390,400
04/03/2019	17,600	0.60 ▲	3.41	17,000	17,600	17,000	90,312	1,589,491,200
01/03/2019	17,000	-0.30 ▼	-1.76	17,300	17,300	17,000	32,063	545,071,000
28/02/2019	17,300	0.00 ■■	0.00	17,300	17,450	16,900	27,473	475,282,900
27/02/2019	17,300	0.30 ▲	1.73	17,050	17,300	16,900	31,253	540,676,900
26/02/2019	17,050	-0.10 ▼	-0.59	17,100	17,100	16,800	22,924	390,854,200
25/02/2019	17,100	0.00 ■■	0.00	17,150	17,250	16,900	30,777	526,286,700
22/02/2019	17,150	0.10 ▲	0.58	17,000	17,300	16,800	24,756	424,565,400
21/02/2019	17,000	-0.20 ▼	-1.18	17,200	17,200	16,800	33,105	562,785,000
20/02/2019	17,200	-0.20 ▼	-1.16	17,350	17,350	16,900	96,665	1,662,638,000
19/02/2019	17,350	-0.30 ▼	-1.73	17,700	17,700	17,350	56,811	985,670,850
18/02/2019	17,700	0.10 ▲	0.56	17,600	17,750	17,600	33,322	589,799,400
15/02/2019	17,600	0.00 ■■	0.00	17,600	17,650	17,300	49,751	875,617,600
14/02/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,300	44,163	777,268,800
13/02/2019	17,500	0.10 ▲	0.57	17,350	17,550	17,200	44,084	771,470,000
12/02/2019	17,350	0.00 ■■	0.00	17,400	17,650	17,200	77,947	1,352,380,450
11/02/2019	17,400	0.40 ▲	2.30	17,000	17,500	16,950	51,089	888,948,600
01/02/2019	17,000	0.00 ■■	0.00	17,000	17,050	16,950	11,240	191,080,000
31/01/2019	17,000	0.10 ▲	0.59	16,950	17,150	16,900	37,130	631,210,000
30/01/2019	16,950	-0.20 ▼	-1.18	17,150	17,350	16,900	41,063	696,017,850
29/01/2019	17,150	0.00 ■■	0.00	17,100	17,200	16,900	30,097	516,163,550
28/01/2019	17,100	0.30 ▲	1.75	16,850	17,200	16,750	45,134	771,791,400
25/01/2019	16,850	0.10 ▲	0.59	16,800	17,000	16,700	22,768	383,640,800
24/01/2019	16,800	0.30 ▲	1.79	16,550	17,000	16,550	44,065,000	740,292,000,000
23/01/2019	16,550	0.00 ■■	0.00	16,550	16,550	16,300	27,898,000	461,711,900,000
22/01/2019	16,550	0.30 ▲	1.81	16,250	16,600	16,150	48,024,000	794,797,200,000
21/01/2019	16,250	-0.05 ▼	-0.31	16,300	16,500	16,250	268,520	4,363,450,000
18/01/2019	16,300	-0.15 ▼	-0.92	16,450	16,400	16,150	318,070	5,184,541,000
17/01/2019	16,450	-0.05 ▼	-0.30	16,500	16,500	16,350	152,010	2,500,564,500
16/01/2019	16,500	-0.05 ▼	-0.30	16,500	16,650	16,400	289,260	4,772,790,000
15/01/2019	16,500	0.50 ▲	3.03	16,000	16,550	16,000	756,320	12,479,280,000
14/01/2019	16,000	-0.05 ▼	-0.31	16,050	16,000	15,800	88,100	1,409,600,000
11/01/2019	16,050	0.05 ▲	0.31	16,000	16,100	15,800	292,910	4,701,205,500
10/01/2019	16,000	-0.05 ▼	-0.31	16,050	16,100	16,000	211,420	3,382,720,000
09/01/2019	16,050	0.15 ▲	0.93	15,900	16,150	15,900	236,550	3,796,627,500
08/01/2019	15,900	-0.10 ▼	-0.63	16,000	16,000	15,700	160,570	2,553,063,000
07/01/2019	16,000	0.10 ▲	0.63	15,900	16,150	15,850	146,060	2,336,960,000
04/01/2019	15,900	0.70 ▲	4.40	15,200	15,950	15,000	409,640	6,513,276,000
03/01/2019	15,200	-0.40 ▼	-2.63	15,600	15,700	15,200	343,070	5,214,664,000
02/01/2019	15,600	-0.10 ▼	-0.64	15,700	16,050	15,600	226,030	3,526,068,000
30/12/2018	15,700	0.25 ▲	1.59	15,450	16,200	15,700	603,460	9,474,322,000
28/12/2018	15,700	0.25 ▲	1.59	15,450	16,200	15,700	603,460	9,474,322,000
27/12/2018	15,450	0.15 ▲	0.97	15,300	15,750	15,350	504,020	7,787,109,000
26/12/2018	15,300	-0.10 ▼	-0.65	15,400	15,650	15,000	329,190	5,036,607,000
25/12/2018	15,400	-0.30 ▼	-1.95	15,700	15,600	14,900	236,350	3,639,790,000
24/12/2018	15,700	0.05 ▲	0.32	15,650	15,950	15,650	223,910	3,515,387,000
23/12/2018	15,650	-0.20 ▼	-1.28	15,850	15,700	15,450	177,340	2,775,371,000
21/12/2018	15,650	-0.20 ▼	-1.28	15,850	15,700	15,450	177,340	2,775,371,000
20/12/2018	15,850	-0.05 ▼	-0.32	15,900	15,850	15,600	116,680	1,849,378,000
19/12/2018	15,900	-0.05 ▼	-0.31	15,950	16,000	15,600	356,230	5,664,057,000
18/12/2018	15,950	-0.10 ▼	-0.63	16,050	16,000	15,500	440,460	7,025,337,000
17/12/2018	16,050	-0.35 ▼	-2.18	16,400	16,400	16,050	288,080	4,623,684,000
16/12/2018	16,400	0.40 ▲	2.44	16,000	16,850	16,000	681,850	11,182,340,000
14/12/2018	16,400	0.40 ▲	2.44	16,000	16,850	16,000	681,850	11,182,340,000
13/12/2018	16,000	0.05 ▲	0.31	15,950	16,100	15,950	475,110	7,601,760,000
12/12/2018	15,950	-0.05 ▼	-0.31	16,000	16,200	15,950	387,560	6,181,582,000
11/12/2018	16,000	-0.10 ▼	-0.63	16,100	16,200	15,950	305,120	4,881,920,000
10/12/2018	16,100	0.15 ▲	0.93	15,950	16,450	15,950	707,670	11,393,487,000
09/12/2018	15,950	-0.05 ▼	-0.31	16,000	16,150	15,800	266,080	4,243,976,000
07/12/2018	15,950	-0.05 ▼	-0.31	16,000	16,150	15,800	266,080	4,243,976,000
06/12/2018	16,000	-0.10 ▼	-0.63	16,000	16,200	15,800	89,860	1,437,760,000
05/12/2018	16,000	-0.25 ▼	-1.56	16,250	16,100	15,850	373,780	5,980,480,000
04/12/2018	16,250	-0.10 ▼	-0.62	16,350	16,400	16,100	163,010	2,648,912,500
03/12/2018	16,350	0.35 ▲	2.14	16,000	16,400	16,050	263,140	4,302,339,000
30/11/2018	16,000	-0.50 ▼	-3.13	16,000	16,000	15,500	393,710	6,299,360,000
29/11/2018	16,000	-0.05 ▼	-0.31	16,000	16,000	15,800	121,230	1,939,680,000
28/11/2018	16,000	-0.10 ▼	-0.63	16,100	16,000	15,700	165,890	2,654,240,000
27/11/2018	16,100	-0.40 ▼	-2.48	16,500	16,500	16,000	262,660	4,228,826,000
26/11/2018	16,500	0.10 ▲	0.61	16,400	16,500	16,250	27,300	450,450,000
25/11/2018	16,400	-0.40 ▼	-2.44	16,800	16,550	16,150	254,000	4,165,600,000
23/11/2018	16,400	-0.40 ▼	-2.44	16,800	16,550	16,150	254,000	4,165,600,000
22/11/2018	16,800	-0.10 ▼	-0.60	16,900	16,800	16,500	165,410	2,778,888,000
21/11/2018	16,900	0.10 ▲	0.59	16,800	16,900	16,550	49,230	831,987,000
20/11/2018	16,800	-0.20 ▼	-1.19	17,000	16,850	16,500	356,370	5,987,016,000
19/11/2018	17,000	0.05 ▲	0.29	16,950	17,000	16,750	64,650	1,099,050,000
16/11/2018	16,950	-0.15 ▼	-0.88	16,950	17,100	16,550	137,070	2,323,336,500
15/11/2018	16,950	-0.70 ▼	-4.13	17,650	17,700	16,750	134,440	2,278,758,000
14/11/2018	17,650	1.15 ▲	6.52	16,500	17,650	16,200	285,190	5,033,603,500
13/11/2018	16,500	-0.45 ▼	-2.73	16,950	16,900	16,250	127,100	2,097,150,000
12/11/2018	16,950	-0.05 ▼	-0.29	17,000	16,950	16,650	146,240	2,478,768,000
09/11/2018	17,000	-0.30 ▼	-1.76	17,300	17,300	16,700	59,540	1,012,180,000
08/11/2018	17,300	0.10 ▲	0.58	17,200	17,400	17,000	102,590	1,774,807,000
07/11/2018	17,200	-0.35 ▼	-2.03	17,550	17,650	17,050	166,800	2,868,960,000
06/11/2018	17,550	-0.35 ▼	-1.99	17,900	18,000	17,000	172,620	3,029,481,000
05/11/2018	17,900	-0.15 ▼	-0.84	18,050	18,050	17,450	37,490	671,071,000
02/11/2018	18,050	0.35 ▲	1.94	17,700	18,050	17,350	103,900	1,875,395,000
01/11/2018	17,700	0.20 ▲	1.13	17,500	17,800	17,200	118,950	2,105,415,000
31/10/2018	17,500	0.55 ▲	3.14	16,950	17,600	16,950	143,550	2,512,125,000
30/10/2018	16,950	0.45 ▲	2.65	16,500	16,950	16,000	108,300	1,835,685,000
29/10/2018	16,500	-0.15 ▼	-0.91	16,650	16,500	16,050	58,930	972,345,000
28/10/2018	16,650	-0.20 ▼	-1.20	16,850	16,850	16,200	115,830	1,928,569,500
26/10/2018	16,650	-0.20 ▼	-1.20	16,850	16,850	16,200	115,830	1,928,569,500
25/10/2018	16,850	0.05 ▲	0.30	16,800	17,050	15,800	185,000	3,117,250,000
24/10/2018	16,800	0.20 ▲	1.19	16,800	17,000	16,100	292,730	4,917,864,000
23/10/2018	16,800	-0.75 ▼	-4.46	17,550	17,400	16,500	170,330	2,861,544,000
22/10/2018	17,550	-0.15 ▼	-0.85	17,550	17,700	17,400	48,830	856,966,500
21/10/2018	17,550	-0.05 ▼	-0.28	17,600	17,550	17,150	41,220	723,411,000
19/10/2018	17,550	-0.05 ▼	-0.28	17,600	17,550	17,150	41,220	723,411,000
18/10/2018	17,600	0.10 ▲	0.57	17,500	17,850	17,200	89,230	1,570,448,000
17/10/2018	17,500	0.15 ▲	0.86	17,350	17,500	17,250	158,290	2,770,075,000
16/10/2018	17,350	-0.25 ▼	-1.44	17,600	17,600	17,150	318,640	5,528,404,000
15/10/2018	17,600	-0.15 ▼	-0.85	17,750	17,700	17,200	141,660	2,493,216,000
14/10/2018	17,750	-0.05 ▼	-0.28	17,800	17,800	16,800	227,790	4,043,272,500
12/10/2018	17,750	-0.05 ▼	-0.28	17,800	17,800	16,800	227,790	4,043,272,500
11/10/2018	17,800	-0.90 ▼	-5.06	18,700	18,000	17,400	393,910	7,011,598,000
10/10/2018	18,700	-0.05 ▼	-0.27	18,750	18,750	18,450	101,930	1,906,091,000
09/10/2018	18,750	-0.20 ▼	-1.07	18,950	19,100	18,700	61,280	1,149,000,000
08/10/2018	18,950	0.35 ▲	1.85	18,600	19,500	18,600	296,530	5,619,243,500
07/10/2018	18,600	-0.15 ▼	-0.81	18,750	18,700	18,300	102,850	1,913,010,000
05/10/2018	18,600	-0.15 ▼	-0.81	18,750	18,700	18,300	102,850	1,913,010,000
04/10/2018	18,750	-0.10 ▼	-0.53	18,750	18,800	18,650	148,740	2,788,875,000
03/10/2018	18,750	-0.05 ▼	-0.27	18,800	18,900	18,550	71,980	1,349,625,000
02/10/2018	18,800	-0.10 ▼	-0.53	18,900	19,000	18,600	193,960	3,646,448,000
01/10/2018	18,900	-0.30 ▼	-1.59	18,900	18,900	18,400	311,380	5,885,082,000
30/09/2018	18,900	0.20 ▲	1.06	18,700	18,950	18,450	413,380	7,812,882,000
28/09/2018	18,900	0.20 ▲	1.06	18,700	18,950	18,450	413,380	7,812,882,000
27/09/2018	18,700	0.10 ▲	0.53	18,600	18,900	18,400	398,660	7,454,942,000
26/09/2018	18,600	0.55 ▲	2.96	18,050	18,600	18,050	447,440	8,322,384,000
25/09/2018	18,050	0.40 ▲	2.22	17,650	18,300	17,700	402,030	7,256,641,500
24/09/2018	17,650	-0.30 ▼	-1.70	17,950	17,900	17,650	108,890	1,921,908,500
21/09/2018	17,950	0.05 ▲	0.28	17,900	18,000	17,550	200,000	3,590,000,000
20/09/2018	17,900	0.05 ▲	0.28	17,900	17,950	17,500	306,390	5,484,381,000
19/09/2018	17,900	0.25 ▲	1.40	17,650	18,000	17,400	236,120	4,226,548,000
18/09/2018	17,650	-0.05 ▼	-0.28	17,650	17,650	17,400	111,700	1,971,505,000
17/09/2018	17,650	-0.25 ▼	-1.42	17,900	18,200	17,550	348,170	6,145,200,500
14/09/2018	17,900	-0.10 ▼	-0.56	18,000	18,200	17,800	121,510	2,175,029,000
13/09/2018	18,000	-0.20 ▼	-1.11	18,200	18,600	18,000	227,040	4,086,720,000
12/09/2018	18,200	0.20 ▲	1.10	18,000	18,550	17,950	271,760	4,946,032,000
11/09/2018	18,000	0.20 ▲	1.11	17,800	18,050	17,700	93,110	1,675,980,000
10/09/2018	17,800	-0.20 ▼	-1.12	18,000	18,350	17,700	113,220	2,015,316,000
07/09/2018	18,000	0.65 ▲	3.61	17,350	18,100	17,300	227,260	4,090,680,000
06/09/2018	17,350	-0.15 ▼	-0.86	17,500	17,500	17,300	72,670	1,260,824,500
05/09/2018	17,500	-0.05 ▼	-0.29	17,500	17,600	17,200	160,840	2,814,700,000
04/09/2018	17,500	0.05 ▲	0.29	17,450	17,500	17,050	289,130	5,059,775,000
03/09/2018	17,450	-0.05 ▼	-0.29	17,500	17,500	17,200	87,880	1,533,506,000
31/08/2018	17,450	-0.05 ▼	-0.29	17,500	17,500	17,200	87,880	1,533,506,000
30/08/2018	17,500	0.25 ▲	1.43	17,250	17,600	16,900	531,090	9,294,075,000
29/08/2018	17,250	-0.05 ▼	-0.29	17,300	17,300	16,950	129,400	2,232,150,000
28/08/2018	17,300	0.55 ▲	3.18	16,750	17,300	16,700	311,830	5,394,659,000
27/08/2018	16,750	0.05 ▲	0.30	16,750	17,000	16,650	301,990	5,058,332,500
24/08/2018	16,750	-0.25 ▼	-1.49	17,000	17,100	16,700	122,510	2,052,042,500
23/08/2018	17,000	0.05 ▲	0.29	16,950	17,100	16,850	83,950	1,427,150,000
22/08/2018	16,950	0.55 ▲	3.24	16,400	17,350	16,600	313,590	5,315,350,500
21/08/2018	17,400	-0.05 ▼	-0.29	17,450	17,500	17,200	160,780	2,797,572,000
20/08/2018	17,450	-0.05 ▼	-0.29	17,500	17,500	17,250	192,460	3,358,427,000
17/08/2018	17,500	-0.10 ▼	-0.57	17,600	17,600	17,200	106,770	1,868,475,000
16/08/2018	17,600	-0.05 ▼	-0.28	17,650	17,650	17,300	270,630	4,763,088,000
15/08/2018	17,650	0.05 ▲	0.28	17,600	17,750	17,350	308,420	5,443,613,000
14/08/2018	17,600	-0.05 ▼	-0.28	17,650	17,800	17,400	129,530	2,279,728,000
13/08/2018	17,650	0.15 ▲	0.85	17,500	17,700	17,200	232,020	4,095,153,000
10/08/2018	17,500	0.30 ▲	1.71	17,200	17,500	17,150	163,590	2,862,825,000
09/08/2018	17,200	-0.10 ▼	-0.58	17,300	17,550	17,200	164,670	2,832,324,000
08/08/2018	17,300	0.05 ▲	0.29	17,250	17,600	17,250	181,040	3,131,992,000
07/08/2018	17,250	-0.40 ▼	-2.32	17,250	17,500	16,850	171,630	2,960,617,500
06/08/2018	17,250	0.05 ▲	0.29	17,200	17,700	17,250	312,210	5,385,622,500
03/08/2018	17,200	0.55 ▲	3.20	16,650	17,200	16,650	210,410	3,619,052,000
02/08/2018	16,650	-0.25 ▼	-1.50	16,900	17,000	16,600	107,730	1,793,704,500
01/08/2018	16,900	-0.25 ▼	-1.48	17,150	17,500	16,500	122,170	2,064,673,000
31/07/2018	17,150	-0.05 ▼	-0.29	17,150	17,300	17,000	136,930	2,348,349,500
30/07/2018	17,150	0.55 ▲	3.21	16,600	17,400	16,800	306,950	5,264,192,500
29/07/2018	16,600	0.30 ▲	1.81	16,300	16,800	16,100	140,140	2,326,324,000
27/07/2018	16,600	0.30 ▲	1.81	16,300	16,800	16,100	140,140	2,326,324,000
26/07/2018	16,300	0.10 ▲	0.61	16,200	16,500	16,000	105,200	1,714,760,000
25/07/2018	16,200	0.20 ▲	1.23	16,200	16,550	16,000	119,240	1,931,688,000
24/07/2018	16,200	-0.10 ▼	-0.62	16,300	16,300	15,900	142,340	2,305,908,000
23/07/2018	16,300	-0.15 ▼	-0.92	16,450	16,450	15,900	99,070	1,614,841,000
22/07/2018	16,450	-0.15 ▼	-0.91	16,600	16,500	15,650	52,460	862,967,000
20/07/2018	16,450	-0.15 ▼	-0.91	16,600	16,500	15,650	52,460	862,967,000
19/07/2018	16,600	0.30 ▲	1.81	16,300	16,600	16,000	199,630	3,313,858,000
18/07/2018	16,300	1.00 ▲	6.13	15,300	16,350	15,050	215,460	3,511,998,000
17/07/2018	15,300	0.05 ▲	0.33	15,300	15,400	15,100	46,860	716,958,000
16/07/2018	15,300	-0.10 ▼	-0.65	15,300	15,500	15,200	39,910	610,623,000
15/07/2018	15,300	-0.05 ▼	-0.33	15,300	15,400	15,050	57,230	875,619,000
13/07/2018	15,300	-0.05 ▼	-0.33	15,300	15,400	15,050	57,230	875,619,000
12/07/2018	15,300	-0.30 ▼	-1.96	15,300	15,350	14,900	70,480	1,078,344,000
11/07/2018	15,300	0.55 ▲	3.59	14,750	15,300	14,500	305,490	4,673,997,000
10/07/2018	14,750	0.15 ▲	1.02	14,600	15,200	14,700	98,530	1,453,317,500
09/07/2018	14,600	0.10 ▲	0.68	14,500	14,750	14,450	71,680	1,046,528,000
08/07/2018	14,500	0.30 ▲	2.07	14,500	14,800	13,900	256,030	3,712,435,000
06/07/2018	14,500	0.30 ▲	2.07	14,500	14,800	13,900	256,030	3,712,435,000
05/07/2018	14,500	-0.05 ▼	-0.34	14,500	14,500	13,900	217,110	3,148,095,000
04/07/2018	14,500	0.10 ▲	0.69	14,400	14,500	13,500	268,200	3,888,900,000
03/07/2018	14,400	-0.50 ▼	-3.47	14,900	15,000	14,200	209,670	3,019,248,000
02/07/2018	14,900	-0.35 ▼	-2.35	15,250	15,250	14,550	175,560	2,615,844,000
01/07/2018	15,250	0.05 ▲	0.33	15,200	0	0	64,200	979,050,000
29/06/2018	15,250	0.05 ▲	0.33	15,200	15,400	15,000	64,200	979,050,000
28/06/2018	15,200	-0.40 ▼	-2.63	15,600	15,600	15,100	136,310	2,071,912,000
27/06/2018	15,600	0.35 ▲	2.24	15,250	15,700	15,250	186,620	2,911,272,000
26/06/2018	15,250	-0.25 ▼	-1.64	15,500	15,500	15,100	141,690	2,160,772,500
25/06/2018	15,500	0.10 ▲	0.65	15,400	15,800	15,450	99,440	1,541,320,000
22/06/2018	15,400	-0.10 ▼	-0.65	15,500	15,600	15,400	77,230	1,189,342,000
21/06/2018	15,500	-0.20 ▼	-1.29	15,700	15,750	15,350	130,680	2,025,540,000
20/06/2018	15,700	0.20 ▲	1.27	15,500	15,700	15,300	149,020	2,339,614,000
19/06/2018	15,500	-0.75 ▼	-4.84	16,250	15,850	15,150	718,810	11,141,555,000
18/06/2018	16,250	-0.20 ▼	-1.23	16,450	16,450	15,900	495,360	8,049,600,000
17/06/2018	16,450	0.35 ▲	2.13	16,100	16,450	16,000	370,880	6,100,976,000
15/06/2018	16,450	0.35 ▲	2.13	16,100	16,450	16,000	370,880	6,100,976,000
14/06/2018	16,100	-0.45 ▼	-2.80	16,550	16,600	16,100	367,740	5,920,614,000
13/06/2018	16,550	0.20 ▲	1.21	16,350	16,650	16,250	278,950	4,616,622,500
12/06/2018	16,350	-0.45 ▼	-2.75	16,800	16,600	16,300	632,290	10,337,941,500
11/06/2018	16,800	-0.20 ▼	-1.19	17,000	17,000	16,750	111,710	1,876,728,000
10/06/2018	17,000	-0.25 ▼	-1.47	17,250	17,300	16,950	254,540	4,327,180,000
08/06/2018	17,000	-0.25 ▼	-1.47	17,250	17,300	16,950	254,540	4,327,180,000
07/06/2018	17,250	0.05 ▲	0.29	17,200	17,550	17,150	467,430	8,063,167,500
06/06/2018	17,200	0.20 ▲	1.16	17,000	17,250	16,700	248,690	4,277,468,000
05/06/2018	17,000	0.60 ▲	3.53	16,400	17,200	16,400	469,390	7,979,630,000
04/06/2018	16,400	-0.30 ▼	-1.83	16,700	16,500	15,800	440,310	7,221,084,000
03/06/2018	16,700	-0.30 ▼	-1.80	17,000	17,000	16,000	636,790	10,634,393,000
01/06/2018	16,700	-0.30 ▼	-1.80	17,000	17,000	16,000	636,790	10,634,393,000
31/05/2018	17,000	-0.10 ▼	-0.59	17,000	17,150	16,850	206,510	3,510,670,000
30/05/2018	17,000	-0.15 ▼	-0.88	17,000	17,000	16,700	94,120	1,600,040,000
29/05/2018	17,000	-0.10 ▼	-0.59	17,100	17,500	16,750	785,060	13,346,020,000
28/05/2018	17,100	-0.85 ▼	-4.97	17,950	17,950	16,800	234,310	4,006,701,000
27/05/2018	17,950	-0.20 ▼	-1.11	18,150	18,300	17,500	144,310	2,590,364,500
25/05/2018	17,950	-0.20 ▼	-1.11	18,150	18,300	17,500	144,310	2,590,364,500
24/05/2018	18,150	-0.35 ▼	-1.93	18,500	18,500	18,150	281,780	5,114,307,000
23/05/2018	18,500	0.70 ▲	3.78	17,800	18,500	17,100	461,180	8,531,830,000
22/05/2018	17,800	-0.20 ▼	-1.12	18,000	17,800	16,800	258,660	4,604,148,000
21/05/2018	18,000	-0.30 ▼	-1.67	18,300	18,300	17,950	93,870	1,689,660,000
20/05/2018	18,300	-0.10 ▼	-0.55	18,400	18,600	18,000	177,890	3,255,387,000
18/05/2018	18,300	-0.10 ▼	-0.55	18,400	18,600	18,000	177,890	3,255,387,000
17/05/2018	18,400	-0.05 ▼	-0.27	18,450	18,650	18,250	178,290	3,280,536,000
16/05/2018	18,450	0.45 ▲	2.44	18,000	18,550	18,200	266,240	4,912,128,000
15/05/2018	18,000	0.40 ▲	2.22	17,600	18,200	17,600	180,230	3,244,140,000
14/05/2018	17,600	-0.20 ▼	-1.14	17,800	18,000	17,300	156,760	2,758,976,000
13/05/2018	17,800	-0.25 ▼	-1.40	18,050	18,300	17,500	336,340	5,986,852,000
11/05/2018	17,800	-0.25 ▼	-1.40	18,050	18,300	17,500	336,340	5,986,852,000
10/05/2018	18,050	-0.25 ▼	-1.39	18,300	18,550	18,000	202,040	3,646,822,000
09/05/2018	18,300	0.20 ▲	1.09	18,100	18,600	18,100	415,250	7,599,075,000
08/05/2018	18,100	-0.10 ▼	-0.55	18,100	18,400	17,950	190,610	3,450,041,000
07/05/2018	18,100	0.10 ▲	0.55	18,000	18,500	17,800	196,060	3,548,686,000
05/05/2018	18,000	-0.90 ▼	-5.00	18,900	18,700	18,000	618,880	11,139,840,000
04/05/2018	18,000	-0.90 ▼	-5.00	18,900	18,700	18,000	618,880	11,139,840,000
03/05/2018	18,900	-0.40 ▼	-2.12	19,300	19,600	17,950	694,640	13,128,696,000
02/05/2018	19,300	-0.70 ▼	-3.63	20,000	20,000	18,950	216,640	4,181,152,000
30/04/2018	20,000	0.25 ▲	1.25	19,750	20,000	19,350	173,660	3,473,200,000
27/04/2018	20,000	0.25 ▲	1.25	19,750	20,000	19,350	173,660	3,473,200,000
26/04/2018	19,750	-0.35 ▼	-1.77	20,100	20,100	19,200	222,130	4,387,067,500
25/04/2018	20,100	0.30 ▲	1.49	19,800	20,100	19,500	202,080	4,061,808,000
24/04/2018	20,100	0.30 ▲	1.49	19,800	20,100	19,500	202,080	4,061,808,000
23/04/2018	19,800	-0.60 ▼	-3.03	20,400	20,500	19,700	223,670	4,428,666,000
20/04/2018	20,400	0.15 ▲	0.74	20,250	20,400	20,200	165,990	3,386,196,000
19/04/2018	20,250	0.30 ▲	1.48	19,950	20,300	19,700	660,930	13,383,832,500
18/04/2018	19,950	-0.15 ▼	-0.75	20,100	20,350	19,700	123,150	2,456,842,500
13/04/2018	20,200	-0.30 ▼	-1.49	20,500	20,600	19,500	364,380	7,360,476,000
12/04/2018	20,500	0.40 ▲	1.95	20,100	20,500	19,100	913,240	18,721,420,000
11/04/2018	20,100	0.10 ▲	0.50	20,000	20,400	18,950	903,070	18,151,707,000
10/04/2018	20,000	-0.90 ▼	-4.50	20,900	20,900	20,000	722,850	14,457,000,000
09/04/2018	20,900	-0.20 ▼	-0.96	21,100	21,300	20,500	726,480	15,183,432,000
06/04/2018	21,100	-0.50 ▼	-2.37	21,600	21,600	20,900	935,250	19,733,775,000
05/04/2018	21,600	0.20 ▲	0.93	21,400	21,800	21,350	546,340	11,800,944,000
04/04/2018	21,400	-0.10 ▼	-0.47	21,400	21,900	20,800	620,080	13,269,712,000
03/04/2018	21,400	0.60 ▲	2.80	20,800	22,200	20,650	2,692,150	57,612,010,000
02/04/2018	20,800	0.20 ▲	0.96	20,600	20,800	20,400	641,630	13,345,904,000
30/03/2018	20,600	0.10 ▲	0.49	20,500	20,700	20,200	451,800	9,307,080,000
29/03/2018	20,500	0.50 ▲	2.44	20,000	20,800	20,050	949,330	19,461,265,000
28/03/2018	20,000	0.50 ▲	2.50	20,000	20,500	19,550	345,530	6,910,600,000
27/03/2018	20,000	-0.30 ▼	-1.50	20,300	20,300	19,500	785,200	15,704,000,000
26/03/2018	20,300	-0.20 ▼	-0.99	20,500	21,400	20,200	1,712,670	34,767,201,000
23/03/2018	20,500	-0.30 ▼	-1.46	20,500	20,500	19,500	670,780	13,750,990,000
22/03/2018	20,500	0.10 ▲	0.49	20,400	20,900	20,300	633,230	12,981,215,000
21/03/2018	20,400	0.40 ▲	1.96	20,000	20,900	19,900	724,700	14,783,880,000
20/03/2018	20,000	-0.05 ▼	-0.25	20,000	20,000	19,800	388,420	7,768,400,000
19/03/2018	20,000	0.25 ▲	1.25	19,750	20,400	19,800	729,280	14,585,600,000
16/03/2018	19,750	-0.40 ▼	-2.03	20,150	20,600	19,600	940,640	18,577,640,000
15/03/2018	20,150	1.25 ▲	6.20	18,900	20,200	18,700	2,058,310	41,474,946,500
14/03/2018	18,900	-0.20 ▼	-1.06	18,900	18,950	18,600	891,020	16,840,278,000
13/03/2018	18,900	0.25 ▲	1.32	18,650	18,900	18,200	662,810	12,527,109,000
12/03/2018	18,650	-0.15 ▼	-0.80	18,800	19,100	18,350	339,600	6,333,540,000
09/03/2018	18,800	-0.20 ▼	-1.06	18,800	19,100	18,350	694,180	13,050,584,000
08/03/2018	18,800	-0.15 ▼	-0.80	18,950	19,100	18,700	308,980	5,808,824,000
07/03/2018	18,950	0.35 ▲	1.85	18,600	19,150	18,500	1,244,360	23,580,622,000
06/03/2018	18,600	0.25 ▲	1.34	18,350	19,150	18,050	1,143,770	21,274,122,000
05/03/2018	18,350	0.25 ▲	1.36	18,100	18,400	17,850	382,320	7,015,572,000
02/03/2018	18,100	-0.10 ▼	-0.55	18,200	18,100	17,700	211,450	3,827,245,000
01/03/2018	18,200	-0.40 ▼	-2.20	18,600	18,500	17,650	283,900	5,166,980,000
28/02/2018	18,600	0.50 ▲	2.69	18,100	18,700	17,800	727,180	13,525,548,000
27/02/2018	18,100	1.10 ▲	6.08	17,000	18,100	17,000	1,037,010	18,769,881,000
26/02/2018	17,000	-0.65 ▼	-3.82	17,650	17,700	17,000	468,020	7,956,340,000
23/02/2018	17,650	-0.25 ▼	-1.42	17,900	18,100	17,450	659,310	11,636,821,500
22/02/2018	17,900	-0.60 ▼	-3.35	18,500	18,500	17,850	1,060,760	18,987,604,000
21/02/2018	18,500	0.25 ▲	1.35	18,250	18,500	17,850	600,000	11,100,000,000
14/02/2018	18,250	0.15 ▲	0.82	18,100	18,300	17,800	260,290	4,750,292,500
13/02/2018	18,250	0.15 ▲	0.82	18,100	18,300	17,800	260,290	4,750,292,500
12/02/2018	18,100	0.60 ▲	3.31	17,500	18,100	17,400	432,280	7,824,268,000
09/02/2018	17,500	-0.50 ▼	-2.86	18,000	17,900	16,800	598,320	10,470,600,000
08/02/2018	18,000	-0.20 ▼	-1.11	18,200	18,300	17,150	514,050	9,252,900,000
07/02/2018	18,200	-0.80 ▼	-4.40	19,000	18,800	17,700	603,320	10,980,424,000
06/02/2018	18,400	-0.60 ▼	-3.26	19,000	18,900	17,700	798,140	14,685,776,000
05/02/2018	19,000	-0.50 ▼	-2.63	19,500	19,000	18,150	975,160	18,528,040,000
02/02/2018	19,500	-0.20 ▼	-1.03	19,700	19,900	19,400	1,357,360	26,468,520,000
01/02/2018	19,700	0.25 ▲	1.27	19,450	19,700	19,000	1,990,250	39,207,925,000
31/01/2018	19,450	0.25 ▲	1.29	19,200	19,500	18,850	1,788,530	34,786,908,500
30/01/2018	19,200	-0.30 ▼	-1.56	19,500	19,600	18,800	909,650	17,465,280,000
29/01/2018	19,500	0.85 ▲	4.36	18,650	19,500	18,300	2,216,340	43,218,630,000
26/01/2018	18,650	0.15 ▲	0.80	18,500	18,800	17,850	1,488,210	27,755,116,500
25/01/2018	18,500	0.35 ▲	1.89	18,150	18,800	18,350	2,742,100	50,728,850,000
24/01/2018	16,400	-1.70 ▼	-10.37	18,100	18,300	17,800	585,890	9,608,596,000
22/01/2018	18,300	0.05 ▲	0.27	18,100	18,300	17,800	689,130	12,611,079,000
19/01/2018	18,100	-0.10 ▼	-0.55	18,200	18,300	17,950	539,080	9,757,348,000
18/01/2018	18,200	0.30 ▲	1.65	17,900	18,200	16,950	1,250,580	22,760,556,000
17/01/2018	17,900	-0.80 ▼	-4.47	18,700	18,700	17,900	623,850	11,166,915,000
16/01/2018	18,700	-0.10 ▼	-0.53	18,700	18,700	18,400	600,540	11,230,098,000
15/01/2018	18,700	-0.40 ▼	-2.14	19,100	19,000	18,500	778,850	14,564,495,000
12/01/2018	19,100	-0.60 ▼	-3.14	19,700	19,800	19,000	925,960	17,685,836,000
11/01/2018	19,700	-0.20 ▼	-1.02	19,700	19,800	19,000	828,570	16,322,829,000
10/01/2018	19,700	0.75 ▲	3.81	18,950	20,200	19,500	1,980,670	39,019,199,000
09/01/2018	18,950	0.70 ▲	3.69	18,250	19,150	18,250	1,457,990	27,628,910,500
08/01/2018	18,250	-0.35 ▼	-1.92	18,600	18,600	17,900	968,420	17,673,665,000
05/01/2018	18,600	-0.30 ▼	-1.61	18,900	18,950	18,600	518,220	9,638,892,000
04/01/2018	18,900	0.25 ▲	1.32	18,650	19,200	18,550	964,960	18,237,744,000
03/01/2018	18,650	-0.30 ▼	-1.61	18,950	19,100	18,300	1,063,600	19,836,140,000
02/01/2018	18,950	0.10 ▲	0.53	18,850	19,000	18,000	981,760	18,604,352,000
01/01/2018	18,850	-0.40 ▼	-2.12	19,250	19,200	18,850	381,030	7,182,415,500
29/12/2017	18,850	-0.40 ▼	-2.12	19,250	19,200	18,850	381,030	7,182,415,500
28/12/2017	19,250	-0.05 ▼	-0.26	19,250	19,400	18,900	357,740	6,886,495,000
27/12/2017	19,250	0.90 ▲	4.68	18,350	19,450	18,600	1,216,580	23,419,165,000
26/12/2017	18,350	-0.15 ▼	-0.82	18,500	18,500	18,350	411,290	7,547,171,500
25/12/2017	18,500	0.10 ▲	0.54	18,400	18,900	18,300	439,380	8,128,530,000
24/12/2017	18,400	-0.05 ▼	-0.27	18,450	18,850	18,150	408,490	7,516,216,000
22/12/2017	18,400	-0.05 ▼	-0.27	18,450	18,850	18,150	408,490	7,516,216,000
21/12/2017	18,450	0.05 ▲	0.27	18,450	19,150	18,450	646,810	11,933,644,500
20/12/2017	18,450	1.20 ▲	6.50	17,250	18,450	17,300	2,035,660	37,557,927,000
19/12/2017	17,250	0.25 ▲	1.45	17,000	17,450	17,150	234,710	4,048,747,500
18/12/2017	17,350	0.35 ▲	2.02	17,000	17,450	17,200	18,320	317,852,000
17/12/2017	17,000	-0.05 ▼	-0.29	17,000	17,000	16,600	377,850	6,423,450,000
15/12/2017	17,000	0.20 ▲	1.18	16,800	17,000	16,700	64,220	1,091,740,000
14/12/2017	16,800	-0.20 ▼	-1.19	17,000	17,600	16,600	211,720	3,556,896,000
13/12/2017	17,000	0.25 ▲	1.47	16,750	17,000	15,600	1,388,720	23,608,240,000
12/12/2017	16,750	-0.25 ▼	-1.49	17,000	17,000	16,550	215,380	3,607,615,000
11/12/2017	16,800	-0.20 ▼	-1.19	17,000	17,000	16,700	10,610	178,248,000
10/12/2017	17,000	-0.30 ▼	-1.76	17,300	17,300	16,500	323,740	5,503,580,000
08/12/2017	17,300	0.10 ▲	0.58	17,200	17,300	16,800	188,100	3,254,130,000
07/12/2017	17,300	0.10 ▲	0.58	17,200	17,300	16,800	146,400	2,532,720,000
05/12/2017	17,500	-0.30 ▼	-1.69	17,600	17,750	17,500	662,330	11,590,775,000
04/12/2017	17,800	0.10 ▲	0.56	17,900	17,900	17,500	445,570	7,931,146,000
01/12/2017	17,700	0.90 ▲	5.36	17,000	17,750	16,750	1,244,880	22,034,376,000
30/11/2017	16,800	-0.10 ▼	-0.59	16,650	17,000	16,600	271,410	4,559,688,000
29/11/2017	16,900	0.05 ▲	0.30	16,850	16,900	16,400	166,110	2,807,259,000
28/11/2017	16,850	-0.35 ▼	-2.03	17,000	17,200	16,350	687,010	11,576,118,500
27/11/2017	17,200	0.80 ▲	4.88	16,850	17,200	16,700	492,940	8,478,568,000
24/11/2017	16,400	-0.25 ▼	-1.50	16,500	16,650	16,250	585,890	9,608,596,000
23/11/2017	16,650	-0.15 ▼	-0.89	16,800	17,000	16,350	431,010	7,176,316,500
22/11/2017	16,800	-0.20 ▼	-1.18	16,800	17,150	16,550	373,590	6,276,312,000
21/11/2017	17,000	-0.15 ▼	-0.87	17,250	17,250	16,750	312,920	5,319,640,000
20/11/2017	17,150	0.00 ■■	0.00	17,000	17,250	16,800	372,540	6,389,061,000
17/11/2017	17,150	0.00 ■■	0.00	16,900	17,300	16,850	474,570	8,138,875,500
16/11/2017	17,150	0.75 ▲	4.57	16,400	17,150	16,200	884,250	15,164,887,500
15/11/2017	16,400	0.20 ▲	1.23	16,100	16,600	16,000	432,510	7,093,164,000
14/11/2017	16,200	0.05 ▲	0.31	16,150	16,650	15,900	445,180	7,211,916,000
13/11/2017	16,150	0.25 ▲	1.57	16,200	16,350	16,000	390,480	6,306,252,000
10/11/2017	15,900	1.00 ▲	6.71	15,200	15,900	15,050	1,293,340	20,564,106,000
09/11/2017	14,900	0.00 ■■	0.00	14,750	14,950	14,750	164,710	2,454,179,000
08/11/2017	14,900	0.00 ■■	0.00	15,000	15,000	14,850	89,200	1,329,080,000
07/11/2017	14,900	-0.05 ▼	-0.33	15,000	15,000	14,800	110,690	1,649,281,000
06/11/2017	14,950	0.65 ▲	4.55	14,300	15,000	14,200	297,540	4,448,223,000
03/11/2017	14,300	-0.15 ▼	-1.04	14,450	14,450	14,200	78,930	1,128,699,000
02/11/2017	14,450	-0.15 ▼	-1.03	14,550	14,550	14,250	179,190	2,589,295,500
01/11/2017	14,600	-0.05 ▼	-0.34	14,650	14,650	14,400	82,450	1,203,770,000
31/10/2017	14,650	0.35 ▲	2.45	14,300	14,700	14,300	517,230	7,577,419,500
30/10/2017	14,300	-0.05 ▼	-0.35	14,350	14,450	14,150	63,840	912,912,000
27/10/2017	14,350	-0.05 ▼	-0.35	14,100	14,400	14,100	184,570	2,648,579,500
26/10/2017	14,400	0.05 ▲	0.35	14,400	14,400	14,050	173,000	2,491,200,000
25/10/2017	14,350	0.10 ▲	0.70	14,250	14,350	14,200	181,560	2,605,386,000
24/10/2017	14,250	-0.25 ▼	-1.72	14,300	14,400	14,000	291,310	4,151,167,500
23/10/2017	14,500	0.00 ■■	0.00	14,350	14,500	14,250	127,530	1,849,185,000
20/10/2017	14,500	0.10 ▲	0.69	14,500	14,500	14,350	75,030	1,087,935,000
19/10/2017	14,400	0.00 ■■	0.00	14,400	14,500	14,400	267,320	3,849,408,000
18/10/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	14,250	258,200	3,718,080,000
17/10/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,300	170,000	2,465,000,000
16/10/2017	14,500	0.00 ■■	0.00	14,550	14,550	14,350	232,790	3,375,455,000
13/10/2017	14,500	0.00 ■■	0.00	14,300	14,500	14,300	72,360	1,049,220,000
12/10/2017	14,500	0.00 ■■	0.00	14,350	14,500	14,300	93,360	1,353,720,000
11/10/2017	14,500	-0.10 ▼	-0.68	14,400	14,600	14,350	96,980	1,406,210,000
10/10/2017	14,600	0.00 ■■	0.00	14,350	14,600	14,350	177,000	2,584,200,000
09/10/2017	14,600	0.05 ▲	0.34	14,600	14,600	14,250	91,310	1,333,126,000
06/10/2017	14,550	-0.05 ▼	-0.34	14,600	14,600	14,400	60,010	873,145,500
05/10/2017	14,600	0.00 ■■	0.00	14,400	14,700	14,200	41,320	603,272,000
04/10/2017	14,600	0.00 ■■	0.00	14,200	14,650	14,200	28,890	421,794,000
03/10/2017	14,600	-0.10 ▼	-0.68	14,700	14,700	14,200	319,970	4,671,562,000
02/10/2017	14,700	-0.20 ▼	-1.34	14,900	14,900	14,700	23,140	340,158,000
29/09/2017	14,900	0.00 ■■	0.00	14,750	14,900	14,650	58,430	870,607,000
28/09/2017	14,900	0.05 ▲	0.34	14,900	15,000	14,750	82,970	1,236,253,000
27/09/2017	14,850	-0.15 ▼	-1.00	15,050	15,050	14,800	53,720	797,742,000
26/09/2017	15,000	0.30 ▲	2.04	14,700	15,050	14,700	223,220	3,348,300,000
25/09/2017	14,700	0.20 ▲	1.38	14,800	14,900	14,550	98,470	1,447,509,000
22/09/2017	14,500	-0.10 ▼	-0.68	14,700	14,700	14,400	298,160	4,323,320,000
21/09/2017	14,600	-0.20 ▼	-1.35	14,800	15,000	14,550	178,130	2,600,698,000
20/09/2017	14,800	-0.30 ▼	-1.99	15,000	15,100	14,750	367,090	5,432,932,000
19/09/2017	15,100	-0.05 ▼	-0.33	15,200	15,250	15,000	150,170	2,267,567,000
18/09/2017	15,150	-0.05 ▼	-0.33	15,150	15,350	15,150	257,670	3,903,700,500
15/09/2017	15,200	0.05 ▲	0.33	15,250	15,250	15,000	307,510	4,674,152,000
14/09/2017	15,150	0.00 ■■	0.00	15,200	15,200	14,900	384,210	5,820,781,500
13/09/2017	15,150	0.40 ▲	2.71	14,700	15,150	14,600	525,550	7,962,082,500
12/09/2017	14,750	0.30 ▲	2.08	14,600	14,900	14,600	431,260	6,361,085,000
11/09/2017	14,450	-0.45 ▼	-3.02	14,900	14,900	14,450	120,350	1,739,057,500
08/09/2017	14,900	0.00 ■■	0.00	14,700	14,900	14,550	200,510	2,987,599,000
07/09/2017	14,900	-0.10 ▼	-0.67	14,800	15,000	14,700	233,670	3,481,683,000
06/09/2017	15,000	0.00 ■■	0.00	15,400	15,400	14,850	88,890	1,333,350,000
05/09/2017	15,000	0.45 ▲	3.09	14,500	15,550	14,500	799,800	11,997,000,000
01/09/2017	14,550	0.00 ■■	0.00	14,700	14,700	14,500	165,640	2,410,062,000
31/08/2017	14,550	-0.05 ▼	-0.34	14,600	14,600	14,350	711,830	10,357,126,500
30/08/2017	14,600	0.50 ▲	3.55	14,150	14,600	14,050	356,210	5,200,666,000
29/08/2017	14,100	0.10 ▲	0.71	14,000	14,100	13,900	112,040	1,579,764,000
28/08/2017	14,000	-0.10 ▼	-0.71	14,200	14,200	14,000	78,820	1,103,480,000
25/08/2017	14,100	0.25 ▲	1.81	14,000	14,100	13,900	132,890	1,873,749,000
24/08/2017	13,850	-0.20 ▼	-1.42	14,200	14,200	13,850	163,130	2,259,350,500
23/08/2017	14,050	0.00 ■■	0.00	14,000	14,400	13,950	213,860	3,004,733,000
22/08/2017	14,050	-0.05 ▼	-0.35	14,000	14,100	14,000	153,690	2,159,344,500
21/08/2017	14,100	0.00 ■■	0.00	14,100	14,200	14,000	19,410	273,681,000
18/08/2017	14,100	0.00 ■■	0.00	14,050	14,100	13,950	104,960	1,479,936,000
17/08/2017	14,100	0.00 ■■	0.00	13,850	14,200	13,850	170,960	2,410,536,000
16/08/2017	14,100	0.10 ▲	0.71	14,050	14,100	13,800	218,870	3,086,067,000
15/08/2017	14,000	0.00 ■■	0.00	14,050	14,050	13,900	206,610	2,892,540,000
14/08/2017	14,000	0.25 ▲	1.82	13,750	14,050	13,750	291,930	4,087,020,000
11/08/2017	13,750	-0.40 ▼	-2.83	14,100	14,200	13,750	461,160	6,340,950,000
10/08/2017	14,150	-0.05 ▼	-0.35	14,100	14,200	14,000	199,830	2,827,594,500
09/08/2017	14,200	-0.25 ▼	-1.73	14,300	14,450	13,900	445,990	6,333,058,000
08/08/2017	14,450	-0.05 ▼	-0.34	14,450	14,500	14,400	308,740	4,461,293,000
07/08/2017	14,500	0.00 ■■	0.00	14,400	14,650	14,300	219,620	3,184,490,000
04/08/2017	14,500	0.00 ■■	0.00	14,400	14,600	14,350	364,330	5,282,785,000
03/08/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,350	141,880	2,057,260,000
02/08/2017	14,500	0.10 ▲	0.69	14,100	14,700	14,100	182,410	2,644,945,000
01/08/2017	14,400	-0.40 ▼	-2.70	14,500	14,800	14,400	648,430	9,337,392,000
31/07/2017	14,800	-0.10 ▼	-0.67	14,900	14,900	14,350	622,620	9,214,776,000
28/07/2017	14,900	-0.05 ▼	-0.33	14,800	14,900	14,300	847,170	12,622,833,000
27/07/2017	14,950	0.10 ▲	0.67	14,850	15,200	14,600	630,310	9,423,134,500
26/07/2017	14,850	0.35 ▲	2.41	14,500	14,950	14,500	431,350	6,405,547,500
25/07/2017	14,500	0.00 ■■	0.00	14,500	14,550	14,400	298,230	4,324,335,000
24/07/2017	14,500	0.05 ▲	0.35	14,450	14,500	14,400	267,290	3,875,705,000
21/07/2017	14,450	-0.05 ▼	-0.34	14,500	14,500	14,000	375,820	5,430,599,000
20/07/2017	14,500	-0.25 ▼	-1.69	14,800	14,800	14,300	418,210	6,064,045,000
19/07/2017	14,750	-0.05 ▼	-0.34	14,600	14,800	14,500	344,880	5,086,980,000
18/07/2017	14,800	-0.20 ▼	-1.33	14,800	15,000	14,400	373,590	5,529,132,000
17/07/2017	15,000	-0.10 ▼	-0.66	14,900	15,100	14,800	467,670	7,015,050,000
14/07/2017	15,100	0.00 ■■	0.00	15,100	15,100	14,800	341,360	5,154,536,000
13/07/2017	15,100	0.10 ▲	0.67	15,000	15,100	14,900	190,680	2,879,268,000
12/07/2017	15,000	0.00 ■■	0.00	14,850	15,150	14,600	403,260	6,048,900,000
11/07/2017	15,000	0.60 ▲	4.17	14,500	15,000	14,200	654,020	9,810,300,000
10/07/2017	14,400	-0.15 ▼	-1.03	14,600	14,600	14,150	241,050	3,471,120,000
07/07/2017	14,550	0.05 ▲	0.34	14,600	14,600	14,400	285,620	4,155,771,000
06/07/2017	14,500	-0.10 ▼	-0.68	14,400	14,700	14,200	297,880	4,319,260,000
05/07/2017	14,600	0.05 ▲	0.34	14,400	14,600	14,400	310,720	4,536,512,000
04/07/2017	14,550	-0.10 ▼	-0.68	14,600	14,700	14,350	312,760	4,550,658,000
03/07/2017	14,650	-0.30 ▼	-2.01	14,950	15,000	14,500	614,490	9,002,278,500
30/06/2017	14,950	0.10 ▲	0.67	14,750	14,950	14,750	324,020	4,844,099,000
29/06/2017	14,850	-0.05 ▼	-0.34	15,000	15,000	14,700	413,690	6,143,296,500
28/06/2017	14,900	0.15 ▲	1.02	14,900	15,000	14,650	1,104,130	16,451,537,000
27/06/2017	14,750	0.10 ▲	0.68	14,650	14,850	14,500	1,649,000	24,322,750,000
26/06/2017	14,650	0.20 ▲	1.38	14,400	14,850	14,200	854,390	12,516,813,500
23/06/2017	14,450	0.10 ▲	0.70	14,250	14,500	14,100	255,820	3,696,599,000
22/06/2017	14,350	0.20 ▲	1.41	14,150	14,500	14,000	492,570	7,068,379,500
21/06/2017	14,150	0.15 ▲	1.07	13,800	14,150	13,700	828,190	11,718,888,500
20/06/2017	14,000	0.00 ■■	0.00	13,700	14,000	13,700	429,500	6,013,000,000
19/06/2017	14,000	0.00 ■■	0.00	14,000	14,050	13,800	468,470	6,558,580,000
16/06/2017	14,000	0.05 ▲	0.36	13,850	14,000	13,700	375,910	5,262,740,000
15/06/2017	13,950	0.20 ▲	1.45	13,500	14,050	13,500	1,177,900	16,431,705,000
14/06/2017	13,750	0.40 ▲	3.00	13,400	13,750	13,300	1,288,030	17,710,412,500
13/06/2017	13,350	0.10 ▲	0.75	13,250	13,350	13,100	578,590	7,724,176,500
12/06/2017	13,250	0.10 ▲	0.76	13,150	13,250	13,100	489,970	6,492,102,500
09/06/2017	13,150	-0.05 ▼	-0.38	13,200	13,250	13,100	279,800	3,679,370,000
08/06/2017	13,200	0.15 ▲	1.15	12,950	13,250	12,900	680,910	8,988,012,000
07/06/2017	13,050	-0.10 ▼	-0.76	13,100	13,150	12,900	443,680	5,790,024,000
06/06/2017	13,150	0.25 ▲	1.94	12,900	13,250	12,800	857,960	11,282,174,000
05/06/2017	12,900	-0.35 ▼	-2.64	13,250	13,250	12,850	318,720	4,111,488,000
02/06/2017	13,250	-0.15 ▼	-1.12	13,300	13,300	12,950	383,620	5,082,965,000
01/06/2017	13,400	0.00 ■■	0.00	13,500	13,500	13,100	474,050	6,352,270,000
31/05/2017	13,400	0.25 ▲	1.90	13,300	13,700	12,950	776,180	10,400,812,000
30/05/2017	13,150	-1.10 ▼	-7.72	13,400	13,400	13,100	1,407,830	18,512,964,500
29/05/2017	14,250	0.55 ▲	4.01	13,800	14,400	13,600	2,255,170	32,136,172,500
26/05/2017	13,700	-0.30 ▼	-2.14	13,850	14,050	13,650	877,710	12,024,627,000
25/05/2017	14,000	0.10 ▲	0.72	14,000	14,000	13,800	552,320	7,732,480,000
24/05/2017	13,900	-0.05 ▼	-0.36	14,100	14,200	13,750	886,760	12,325,964,000
23/05/2017	13,950	0.70 ▲	5.28	13,400	14,150	13,400	2,442,100	34,067,295,000
22/05/2017	13,250	0.25 ▲	1.92	13,200	13,300	13,050	890,300	11,796,475,000
19/05/2017	13,000	-0.10 ▼	-0.76	13,100	13,150	13,000	674,520	8,768,760,000
18/05/2017	13,100	0.05 ▲	0.38	13,200	13,350	13,100	811,250	10,627,375,000
17/05/2017	13,050	-0.05 ▼	-0.38	12,950	13,100	12,900	292,510	3,817,255,500
16/05/2017	13,100	-0.10 ▼	-0.76	13,300	13,400	13,100	849,870	11,133,297,000
15/05/2017	13,200	0.10 ▲	0.76	13,150	13,250	13,000	810,380	10,697,016,000
09/05/2017	12,850	0.35 ▲	2.80	12,800	12,900	12,600	780,350	10,027,497,500
08/05/2017	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	522,640	6,533,000,000
05/05/2017	12,700	0.05 ▲	0.40	12,550	12,700	12,500	298,600	3,792,220,000
04/05/2017	12,650	-0.15 ▼	-1.17	12,800	12,850	12,500	562,420	7,114,613,000
03/05/2017	12,800	0.10 ▲	0.79	12,700	12,850	12,650	387,440	4,959,232,000
28/04/2017	12,700	-0.25 ▼	-1.93	12,850	12,950	12,650	749,280	9,515,856,000
27/04/2017	12,950	0.15 ▲	1.17	12,900	13,050	12,850	325,750	4,218,462,500
26/04/2017	12,800	0.00 ■■	0.00	12,800	12,900	12,800	326,250	4,176,000,000
25/04/2017	12,800	0.10 ▲	0.79	12,650	12,900	12,650	315,840	4,042,752,000
24/04/2017	12,700	0.00 ■■	0.00	12,700	12,800	12,650	400,080	5,081,016,000
21/04/2017	12,700	-0.15 ▼	-1.17	12,850	13,000	12,700	469,280	5,959,856,000
20/04/2017	12,850	-0.25 ▼	-1.91	12,900	13,100	12,850	271,870	3,493,529,500
19/04/2017	13,100	-0.10 ▼	-0.76	13,000	13,200	13,000	175,430	2,298,133,000
18/04/2017	13,200	0.35 ▲	2.72	12,850	13,250	12,600	1,119,100	14,772,120,000
17/04/2017	12,850	-0.25 ▼	-1.91	13,100	13,300	12,850	557,600	7,165,160,000
14/04/2017	13,100	-0.50 ▼	-3.68	13,500	13,500	13,000	826,500	10,827,150,000
13/04/2017	13,600	0.30 ▲	2.26	13,150	13,800	13,150	1,635,660	22,244,976,000
12/04/2017	13,300	0.05 ▲	0.38	13,200	13,350	13,100	1,130,990	15,042,167,000
11/04/2017	13,250	-0.05 ▼	-0.38	13,400	13,400	13,200	1,110,530	14,714,522,500
10/04/2017	13,300	0.25 ▲	1.92	13,100	13,400	13,050	1,499,970	19,949,601,000
07/04/2017	13,050	0.20 ▲	1.56	12,950	13,100	12,750	1,061,990	13,858,969,500
05/04/2017	12,850	-0.20 ▼	-1.53	13,000	13,100	12,850	728,700	9,363,795,000
04/04/2017	13,050	0.35 ▲	2.76	12,750	13,150	12,600	1,085,500	14,165,775,000
03/04/2017	12,700	-0.10 ▼	-0.78	12,800	12,900	12,700	246,390	3,129,153,000
31/03/2017	12,800	-0.20 ▼	-1.54	13,000	13,050	12,750	393,040	5,030,912,000
30/03/2017	13,000	0.40 ▲	3.17	12,600	13,000	12,600	843,060	10,959,780,000
29/03/2017	12,600	0.10 ▲	0.80	12,500	12,600	12,400	568,000	7,156,800,000
28/03/2017	12,500	-0.15 ▼	-1.19	12,600	12,700	12,500	375,910	4,698,875,000
27/03/2017	12,650	0.05 ▲	0.40	12,550	12,700	12,550	700,110	8,856,391,500
24/03/2017	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	875,270	11,028,402,000
23/03/2017	12,700	-0.10 ▼	-0.78	12,800	12,800	12,650	570,580	7,246,366,000
22/03/2017	12,800	-0.10 ▼	-0.78	12,850	12,850	12,650	1,132,230	14,492,544,000
21/03/2017	12,900	-0.15 ▼	-1.15	13,100	13,100	12,850	875,690	11,296,401,000
20/03/2017	13,050	0.05 ▲	0.38	13,350	13,400	13,000	942,710	12,302,365,500
17/03/2017	13,000	-0.25 ▼	-1.89	13,300	13,350	13,000	4,782,370	62,170,810,000
16/03/2017	13,250	0.30 ▲	2.32	12,950	13,250	12,950	1,367,930	18,125,072,500
15/03/2017	12,950	0.10 ▲	0.78	12,750	12,950	12,750	277,160	3,589,222,000
14/03/2017	12,850	0.05 ▲	0.39	12,800	12,950	12,650	271,390	3,487,361,500
13/03/2017	12,800	0.10 ▲	0.79	12,500	12,800	12,500	458,060	5,863,168,000
10/03/2017	12,700	-0.25 ▼	-1.93	12,800	12,900	12,550	743,820	9,446,514,000
09/03/2017	12,950	-0.05 ▼	-0.38	12,950	13,000	12,850	302,890	3,922,425,500
08/03/2017	13,000	0.05 ▲	0.39	12,900	13,200	12,850	490,160	6,372,080,000
07/03/2017	12,950	0.15 ▲	1.17	12,900	13,100	12,800	862,290	11,166,655,500
06/03/2017	12,800	-0.15 ▼	-1.16	12,800	13,000	12,750	503,780	6,448,384,000
03/03/2017	12,950	0.40 ▲	3.19	12,450	13,100	12,450	647,220	8,381,499,000
02/03/2017	12,550	0.25 ▲	2.03	12,500	12,550	12,300	545,370	6,844,393,500
01/03/2017	12,300	0.00 ■■	0.00	12,500	12,500	12,300	511,860	6,295,878,000
28/02/2017	12,300	-0.40 ▼	-3.15	12,700	12,700	12,300	587,810	7,230,063,000
27/02/2017	12,700	-0.20 ▼	-1.55	12,850	12,900	12,500	624,680	7,933,436,000
24/02/2017	12,900	-0.30 ▼	-2.27	13,050	13,200	12,900	386,700	4,988,430,000
23/02/2017	13,200	-0.20 ▼	-1.49	13,300	13,300	13,000	801,770	10,583,364,000
22/02/2017	13,400	0.10 ▲	0.75	13,400	13,500	13,250	800,020	10,720,268,000
21/02/2017	13,300	-0.10 ▼	-0.75	13,450	13,550	13,300	668,250	8,887,725,000
20/02/2017	13,400	0.05 ▲	0.37	13,250	13,450	13,200	554,150	7,425,610,000
17/02/2017	13,350	0.15 ▲	1.14	13,250	13,350	13,100	426,760	5,697,246,000
16/02/2017	13,200	-0.25 ▼	-1.86	13,550	13,550	13,150	684,830	9,039,756,000
15/02/2017	13,450	0.20 ▲	1.51	13,250	13,450	13,100	674,620	9,073,639,000
14/02/2017	13,250	-0.15 ▼	-1.12	13,300	13,350	13,000	812,680	10,768,010,000
13/02/2017	13,400	0.50 ▲	3.88	13,000	13,400	12,900	1,130,150	15,144,010,000
10/02/2017	12,900	-0.10 ▼	-0.77	13,000	13,050	12,900	487,130	6,283,977,000
09/02/2017	13,000	0.40 ▲	3.17	12,700	13,000	12,600	764,890	9,943,570,000
08/02/2017	12,600	0.10 ▲	0.80	12,500	12,800	12,500	661,840	8,339,184,000
07/02/2017	12,500	0.05 ▲	0.40	12,450	12,500	12,350	541,450	6,768,125,000
06/02/2017	12,450	-0.05 ▼	-0.40	12,500	12,600	12,400	755,880	9,410,706,000
03/02/2017	12,500	0.10 ▲	0.81	12,500	12,500	12,200	427,910	5,348,875,000
02/02/2017	12,400	0.30 ▲	2.48	12,100	12,500	12,100	451,030	5,592,772,000
25/01/2017	12,100	0.00 ■■	0.00	12,100	12,150	11,950	149,460	1,808,466,000
24/01/2017	12,100	0.25 ▲	2.11	11,800	12,150	11,800	215,180	2,603,678,000
23/01/2017	11,850	-0.05 ▼	-0.42	11,900	12,000	11,850	175,740	2,082,519,000
20/01/2017	11,900	0.05 ▲	0.42	11,950	12,000	11,850	123,540	1,470,126,000
19/01/2017	11,850	-0.20 ▼	-1.66	12,050	12,050	11,850	169,140	2,004,309,000
18/01/2017	12,050	-0.05 ▼	-0.41	12,000	12,100	11,900	205,860	2,480,613,000
17/01/2017	12,100	0.05 ▲	0.41	11,950	12,100	11,950	259,800	3,143,580,000
16/01/2017	12,050	0.05 ▲	0.42	12,050	12,100	11,900	379,140	4,568,637,000
13/01/2017	12,000	0.00 ■■	0.00	11,900	12,100	11,850	321,070	3,852,840,000
12/01/2017	12,000	0.20 ▲	1.69	11,900	12,000	11,800	208,740	2,504,880,000
11/01/2017	11,800	0.05 ▲	0.43	11,750	11,950	11,650	300,330	3,543,894,000
10/01/2017	11,750	-0.15 ▼	-1.26	11,900	12,000	11,750	250,490	2,943,257,500
09/01/2017	11,900	0.05 ▲	0.42	11,800	12,000	11,800	194,080	2,309,552,000
06/01/2017	11,850	-0.05 ▼	-0.42	12,000	12,100	11,850	255,850	3,031,822,500
05/01/2017	11,900	-0.10 ▼	-0.83	12,150	12,150	11,900	133,330	1,586,627,000
04/01/2017	12,000	-0.10 ▼	-0.83	11,800	12,250	11,800	276,790	3,321,480,000
03/01/2017	12,100	0.50 ▲	4.31	11,700	12,100	11,600	404,180	4,890,578,000
30/12/2016	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	136,720	1,585,952,000
29/12/2016	11,800	0.00 ■■	0.00	11,700	11,850	11,650	141,130	1,665,334,000
28/12/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,650	189,770	2,239,286,000
27/12/2016	11,800	-0.05 ▼	-0.42	11,700	11,850	11,650	160,130	1,889,534,000
26/12/2016	11,850	-0.05 ▼	-0.42	11,900	11,900	11,600	364,210	4,315,888,500
23/12/2016	11,900	0.00 ■■	0.00	11,850	11,900	11,750	199,990	2,379,881,000
22/12/2016	11,900	-0.10 ▼	-0.83	12,000	12,000	11,750	226,230	2,692,137,000
21/12/2016	12,000	0.05 ▲	0.42	12,000	12,000	11,750	296,970	3,563,640,000
20/12/2016	11,950	-0.05 ▼	-0.42	11,850	12,000	11,750	388,960	4,648,072,000
19/12/2016	12,000	0.15 ▲	1.27	11,900	12,300	11,850	266,070	3,192,840,000
16/12/2016	11,850	0.60 ▲	5.33	11,300	11,850	11,250	401,950	4,763,107,500
15/12/2016	11,250	-0.25 ▼	-2.17	11,500	11,500	11,200	490,930	5,522,962,500
14/12/2016	11,500	0.00 ■■	0.00	11,600	11,600	11,400	428,740	4,930,510,000
13/12/2016	11,500	-0.25 ▼	-2.13	11,750	11,850	11,500	376,930	4,334,695,000
12/12/2016	11,750	-0.15 ▼	-1.26	12,000	12,050	11,700	236,330	2,776,877,500
09/12/2016	11,900	-0.05 ▼	-0.42	12,000	12,000	11,650	306,900	3,652,110,000
08/12/2016	11,950	-0.05 ▼	-0.42	12,000	12,000	11,750	609,120	7,278,984,000
07/12/2016	12,000	0.00 ■■	0.00	11,800	12,000	11,800	389,680	4,676,160,000
06/12/2016	12,000	-0.10 ▼	-0.83	12,000	12,050	11,800	596,380	7,156,560,000
05/12/2016	12,100	-0.20 ▼	-1.63	12,200	12,400	12,100	277,900	3,362,590,000
02/12/2016	12,300	-0.10 ▼	-0.81	12,500	12,500	12,300	344,670	4,239,441,000
01/12/2016	12,400	0.35 ▲	2.90	12,450	12,800	12,400	1,056,850	13,104,940,000
30/11/2016	12,050	0.05 ▲	0.42	12,000	12,100	11,700	427,790	5,154,869,500
29/11/2016	12,000	-0.30 ▼	-2.44	12,350	12,400	11,900	534,290	6,411,480,000
28/11/2016	12,300	0.00 ■■	0.00	12,100	12,300	12,000	376,280	4,628,244,000
25/11/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,000	645,070	7,934,361,000
24/11/2016	12,300	-0.15 ▼	-1.20	12,400	12,500	12,300	312,930	3,849,039,000
23/11/2016	12,450	-0.25 ▼	-1.97	12,700	12,750	12,450	274,330	3,415,408,500
22/11/2016	12,700	0.40 ▲	3.25	12,400	12,700	12,350	567,230	7,203,821,000
21/11/2016	12,300	0.15 ▲	1.23	12,300	12,350	12,150	322,950	3,972,285,000
18/11/2016	12,150	-0.20 ▼	-1.62	12,350	12,400	12,100	326,100	3,962,115,000
17/11/2016	12,350	-0.10 ▼	-0.80	12,450	12,500	12,350	185,790	2,294,506,500
16/11/2016	12,450	0.05 ▲	0.40	12,450	12,550	12,350	436,470	5,434,051,500
15/11/2016	12,400	0.10 ▲	0.81	12,300	12,450	12,300	305,100	3,783,240,000
14/11/2016	12,300	-0.40 ▼	-3.15	12,550	12,550	12,300	315,470	3,880,281,000
11/11/2016	12,700	0.20 ▲	1.60	12,600	12,750	12,450	236,250	3,000,375,000
10/11/2016	12,500	0.20 ▲	1.63	12,600	12,850	12,400	763,330	9,541,625,000
09/11/2016	12,300	0.00 ■■	0.00	12,300	12,300	11,750	903,690	11,115,387,000
08/11/2016	12,300	-0.20 ▼	-1.60	12,500	12,500	12,300	485,460	5,971,158,000
07/11/2016	12,500	0.25 ▲	2.04	12,400	12,500	12,150	368,780	4,609,750,000
04/11/2016	12,250	0.05 ▲	0.41	12,250	12,500	12,150	503,890	6,172,652,500
03/11/2016	12,200	-0.10 ▼	-0.81	12,200	12,200	11,750	1,196,520	14,597,544,000
02/11/2016	12,300	-0.45 ▼	-3.53	12,500	12,800	12,300	393,690	4,842,387,000
01/11/2016	12,750	-0.35 ▼	-2.67	12,900	12,900	12,200	631,190	8,047,672,500
31/10/2016	13,100	-0.30 ▼	-2.24	13,400	13,400	12,900	283,320	3,711,492,000
28/10/2016	13,400	0.10 ▲	0.75	13,400	13,500	13,300	196,270	2,630,018,000
27/10/2016	13,300	-0.20 ▼	-1.48	13,500	13,550	13,000	755,910	10,053,603,000
26/10/2016	13,500	-0.20 ▼	-1.46	13,550	13,750	13,300	299,780	4,047,030,000
25/10/2016	13,700	-0.10 ▼	-0.72	13,800	13,800	13,550	345,360	4,731,432,000
24/10/2016	13,800	-0.10 ▼	-0.72	14,000	14,000	13,650	271,070	3,740,766,000
21/10/2016	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	173,870	2,416,793,000
20/10/2016	14,000	-0.10 ▼	-0.71	14,100	14,100	13,850	336,920	4,716,880,000
19/10/2016	14,100	0.30 ▲	2.17	13,800	14,100	13,800	484,770	6,835,257,000
18/10/2016	13,800	0.00 ■■	0.00	13,750	13,900	13,700	459,820	6,345,516,000
17/10/2016	13,800	-0.25 ▼	-1.78	14,050	14,050	13,800	339,850	4,689,930,000
14/10/2016	14,050	-0.10 ▼	-0.71	14,050	14,150	13,900	551,800	7,752,790,000
13/10/2016	14,150	0.25 ▲	1.80	14,000	14,150	13,600	626,950	8,871,342,500
12/10/2016	13,900	-0.05 ▼	-0.36	13,900	13,950	13,700	580,830	8,073,537,000
11/10/2016	13,950	-0.15 ▼	-1.06	14,200	14,200	13,600	929,010	12,959,689,500
10/10/2016	14,100	-0.20 ▼	-1.40	14,300	14,300	14,050	261,220	3,683,202,000
07/10/2016	14,300	0.25 ▲	1.78	14,250	14,350	14,050	567,520	8,115,536,000
06/10/2016	14,050	0.10 ▲	0.72	13,950	14,300	13,900	609,130	8,558,276,500
05/10/2016	13,950	-0.05 ▼	-0.36	14,150	14,300	13,850	786,900	10,977,255,000
04/10/2016	14,000	-0.30 ▼	-2.10	14,250	14,300	13,950	1,270,340	17,784,760,000
03/10/2016	14,300	-0.15 ▼	-1.04	14,450	14,450	14,300	754,890	10,794,927,000
30/09/2016	14,450	-0.20 ▼	-1.37	14,650	14,650	14,350	1,381,350	19,960,507,500
29/09/2016	14,650	0.30 ▲	2.09	14,800	14,900	14,500	2,337,060	34,237,929,000
28/09/2016	14,350	0.10 ▲	0.70	14,250	14,400	14,150	769,530	11,042,755,500
27/09/2016	14,250	0.25 ▲	1.79	14,000	14,300	13,950	1,403,720	20,003,010,000
26/09/2016	14,000	-0.40 ▼	-2.78	14,300	14,400	13,850	1,576,630	22,072,820,000
23/09/2016	14,400	-0.05 ▼	-0.35	14,400	14,550	14,250	700,400	10,085,760,000
22/09/2016	14,450	-0.25 ▼	-1.70	14,800	14,800	14,450	974,080	14,075,456,000
21/09/2016	14,700	0.05 ▲	0.34	14,300	14,700	14,200	2,809,250	41,295,975,000
20/09/2016	14,650	0.35 ▲	2.45	14,650	14,850	14,300	1,254,340	18,376,081,000
19/09/2016	14,300	0.90 ▲	6.72	13,800	14,300	13,700	780,660	11,163,438,000
16/09/2016	13,400	0.10 ▲	0.75	13,200	13,500	13,150	10,449,660	140,025,444,000
15/09/2016	13,300	-0.30 ▼	-2.21	13,400	13,700	13,300	1,289,730	17,153,409,000
14/09/2016	13,600	0.10 ▲	0.74	13,100	13,600	13,100	329,700	4,483,920,000
13/09/2016	13,500	0.00 ■■	0.00	13,500	13,700	12,800	829,960	11,204,460,000
12/09/2016	13,500	-1.00 ▼	-6.90	13,600	14,000	13,500	864,150	11,666,025,000
09/09/2016	14,500	-0.30 ▼	-2.03	14,800	14,800	14,500	316,500	4,589,250,000
08/09/2016	14,800	0.30 ▲	2.07	14,600	14,800	14,400	627,640	9,289,072,000
07/09/2016	14,500	0.20 ▲	1.40	14,300	14,500	14,300	686,940	9,960,630,000
06/09/2016	14,300	0.00 ■■	0.00	14,400	14,500	14,200	247,690	3,541,967,000
05/09/2016	14,300	-0.30 ▼	-2.05	14,700	14,700	14,300	610,140	8,725,002,000
01/09/2016	14,600	0.00 ■■	0.00	14,600	14,800	14,400	435,370	6,356,402,000
31/08/2016	14,600	0.10 ▲	0.69	14,500	14,800	14,500	462,820	6,757,172,000
30/08/2016	14,500	0.10 ▲	0.69	14,200	14,600	14,200	554,540	8,040,830,000
29/08/2016	14,400	-0.40 ▼	-2.70	14,700	14,800	14,400	535,040	7,704,576,000
26/08/2016	14,800	-0.10 ▼	-0.67	15,000	15,100	14,700	396,510	5,868,348,000
25/08/2016	14,900	0.90 ▲	6.43	14,200	14,900	14,200	843,120	12,562,488,000
24/08/2016	16,200	-0.20 ▼	-1.22	16,300	16,400	16,200	683,760	11,076,912,000
23/08/2016	16,400	0.10 ▲	0.61	16,200	16,400	16,100	522,630	8,571,132,000
22/08/2016	16,300	-0.20 ▼	-1.21	16,500	16,500	16,200	475,980	7,758,474,000
19/08/2016	16,500	0.10 ▲	0.61	16,500	16,500	16,200	758,370	12,513,105,000
18/08/2016	16,400	-0.40 ▼	-2.38	17,000	17,000	16,400	1,077,310	17,667,884,000
17/08/2016	16,800	0.30 ▲	1.82	16,700	17,000	16,400	1,228,820	20,644,176,000
16/08/2016	16,500	0.40 ▲	2.48	16,200	16,600	16,200	1,580,680	26,081,220,000
15/08/2016	16,100	0.20 ▲	1.26	15,900	16,200	15,900	605,440	9,747,584,000
12/08/2016	15,900	0.20 ▲	1.27	15,800	15,900	15,700	774,390	12,312,801,000
11/08/2016	15,700	0.20 ▲	1.29	15,500	15,800	15,500	433,070	6,799,199,000
10/08/2016	15,500	0.30 ▲	1.97	15,200	15,900	15,100	1,856,720	28,779,160,000
09/08/2016	15,200	0.20 ▲	1.33	15,000	15,300	15,000	901,720	13,706,144,000
08/08/2016	15,000	0.10 ▲	0.67	15,000	15,100	14,800	589,230	8,838,450,000
05/08/2016	14,900	-0.10 ▼	-0.67	14,600	15,000	14,600	700,150	10,432,235,000
04/08/2016	15,000	0.00 ■■	0.00	15,100	15,300	14,800	731,280	10,969,200,000
03/08/2016	15,000	0.50 ▲	3.45	14,400	15,000	14,200	1,113,380	16,700,700,000
02/08/2016	14,500	-0.90 ▼	-5.84	15,200	15,300	14,400	1,671,030	24,229,935,000
01/08/2016	15,400	0.10 ▲	0.65	15,500	15,500	14,800	721,100	11,104,940,000
29/07/2016	15,300	-0.20 ▼	-1.29	15,500	15,500	15,300	625,950	9,577,035,000
28/07/2016	15,500	0.30 ▲	1.97	15,200	15,600	15,000	840,040	13,020,620,000
27/07/2016	15,200	0.00 ■■	0.00	15,100	15,400	15,100	901,560	13,703,712,000
26/07/2016	15,200	0.60 ▲	4.11	14,400	15,200	14,400	1,428,410	21,711,832,000
25/07/2016	14,600	0.20 ▲	1.39	14,300	14,600	14,100	710,550	10,374,030,000
22/07/2016	14,400	-0.10 ▼	-0.69	14,500	14,500	13,900	1,278,630	18,412,272,000
21/07/2016	14,500	0.10 ▲	0.69	14,300	14,600	14,200	678,970	9,845,065,000
20/07/2016	14,400	-0.20 ▼	-1.37	14,500	14,500	14,200	682,560	9,828,864,000
19/07/2016	14,600	0.10 ▲	0.69	14,600	14,600	14,300	1,463,760	21,370,896,000
18/07/2016	14,500	0.30 ▲	2.11	14,300	14,500	14,200	844,550	12,245,975,000
15/07/2016	14,200	0.00 ■■	0.00	14,300	14,300	13,900	1,061,890	15,078,838,000
14/07/2016	14,200	-0.20 ▼	-1.39	14,400	14,500	14,100	582,490	8,271,358,000
13/07/2016	14,400	-0.10 ▼	-0.69	14,600	14,900	14,300	735,400	10,589,760,000
12/07/2016	14,500	0.50 ▲	3.57	13,900	14,500	13,900	885,180	12,835,110,000
11/07/2016	14,000	-0.70 ▼	-4.76	14,600	14,700	14,000	973,150	13,624,100,000
08/07/2016	14,700	-0.20 ▼	-1.34	14,900	14,900	14,500	1,486,110	21,845,817,000
07/07/2016	14,900	0.70 ▲	4.93	14,600	15,000	14,600	1,983,830	29,559,067,000
06/07/2016	14,200	0.40 ▲	2.90	13,800	14,500	13,500	1,200,890	17,052,638,000
05/07/2016	13,800	-0.20 ▼	-1.43	13,900	14,200	13,800	1,916,770	26,451,426,000
04/07/2016	14,000	-0.20 ▼	-1.41	14,200	14,300	14,000	1,280,700	17,929,800,000
01/07/2016	14,200	0.40 ▲	2.90	13,800	14,300	13,800	1,723,080	24,467,736,000
30/06/2016	13,800	0.00 ■■	0.00	14,100	14,500	13,800	1,168,690	16,127,922,000
29/06/2016	13,800	0.90 ▲	6.98	12,900	13,800	12,900	2,509,280	34,628,064,000
28/06/2016	12,900	0.00 ■■	0.00	12,700	13,000	12,700	732,280	9,446,412,000
27/06/2016	12,900	0.00 ■■	0.00	12,800	13,000	12,500	719,970	9,287,613,000
24/06/2016	12,900	-0.10 ▼	-0.77	13,000	13,100	12,100	1,634,090	21,079,761,000
23/06/2016	13,000	0.00 ■■	0.00	12,900	13,100	12,900	958,900	12,465,700,000
22/06/2016	13,000	0.00 ■■	0.00	12,900	13,200	12,800	624,260	8,115,380,000
21/06/2016	13,000	-0.20 ▼	-1.52	13,000	13,200	13,000	385,610	5,012,930,000
20/06/2016	13,200	0.80 ▲	6.45	12,800	13,200	12,600	1,025,750	13,539,900,000
17/06/2016	12,400	-0.50 ▼	-3.88	12,900	13,000	12,400	3,034,300	37,625,320,000
16/06/2016	12,900	-0.10 ▼	-0.77	12,600	13,100	12,600	1,017,910	13,131,039,000
15/06/2016	13,000	0.10 ▲	0.78	12,800	13,100	12,700	1,042,750	13,555,750,000
14/06/2016	12,900	-0.10 ▼	-0.77	12,800	13,000	12,800	1,000,460	12,905,934,000
13/06/2016	13,000	-0.10 ▼	-0.76	12,900	13,100	12,900	1,600,930	20,812,090,000
10/06/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	1,124,480	14,730,688,000
09/06/2016	13,100	-0.10 ▼	-0.76	13,200	13,300	13,100	792,150	10,377,165,000
08/06/2016	13,200	0.20 ▲	1.54	13,300	13,400	13,000	1,535,470	20,268,204,000
07/06/2016	13,000	0.10 ▲	0.78	13,000	13,300	12,900	1,427,630	18,559,190,000
06/06/2016	12,900	0.00 ■■	0.00	12,800	13,000	12,700	598,030	7,714,587,000
03/06/2016	12,900	-0.30 ▼	-2.27	13,100	13,200	12,900	836,760	10,794,204,000
02/06/2016	13,200	0.30 ▲	2.33	12,900	13,200	12,800	1,102,700	14,555,640,000
01/06/2016	12,900	-0.10 ▼	-0.77	13,000	13,300	12,800	992,010	12,796,929,000
31/05/2016	13,000	0.60 ▲	4.84	12,500	13,000	12,400	2,683,180	34,881,340,000
30/05/2016	12,400	0.20 ▲	1.64	12,100	12,500	12,100	1,222,310	15,156,644,000
27/05/2016	12,200	0.00 ■■	0.00	12,200	12,300	12,100	481,440	5,873,568,000
26/05/2016	12,200	-0.20 ▼	-1.61	12,300	12,400	12,100	820,520	10,010,344,000
25/05/2016	12,400	0.10 ▲	0.81	12,300	12,500	12,100	1,009,770	12,521,148,000
24/05/2016	12,300	0.50 ▲	4.24	11,800	12,400	11,800	1,293,870	15,914,601,000
23/05/2016	11,800	-0.10 ▼	-0.84	11,900	12,000	11,700	690,770	8,151,086,000
20/05/2016	11,900	0.00 ■■	0.00	11,900	12,100	11,800	778,180	9,260,342,000
19/05/2016	11,900	-0.20 ▼	-1.65	11,900	12,200	11,900	1,196,460	14,237,874,000
18/05/2016	12,100	-0.10 ▼	-0.82	12,200	12,300	11,800	1,956,290	23,671,109,000
17/05/2016	12,200	0.60 ▲	5.17	11,700	12,200	11,600	3,487,530	42,547,866,000
16/05/2016	11,600	0.20 ▲	1.75	11,500	11,700	11,400	1,391,800	16,144,880,000
13/05/2016	11,400	-0.20 ▼	-1.72	11,600	11,700	11,400	1,483,010	16,906,314,000
12/05/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,500	558,130	6,474,308,000
11/05/2016	11,700	0.20 ▲	1.74	11,500	11,700	11,400	1,483,370	17,355,429,000
10/05/2016	11,500	0.30 ▲	2.68	11,000	11,600	11,000	1,992,800	22,917,200,000
09/05/2016	11,200	0.10 ▲	0.90	11,200	11,300	11,000	1,031,170	11,549,104,000
06/05/2016	11,100	-0.30 ▼	-2.63	11,400	11,400	11,100	1,092,970	12,131,967,000
05/05/2016	11,400	0.00 ■■	0.00	11,500	11,600	11,300	1,045,330	11,916,762,000
04/05/2016	11,400	0.00 ■■	0.00	11,300	11,500	11,200	1,619,190	18,458,766,000
29/04/2016	11,400	0.40 ▲	3.64	11,000	11,600	11,000	2,855,790	32,556,006,000
28/04/2016	11,000	-0.10 ▼	-0.90	11,200	11,300	11,000	973,440	10,707,840,000
27/04/2016	11,100	0.00 ■■	0.00	11,200	11,400	10,900	2,054,220	22,801,842,000
26/04/2016	11,100	0.40 ▲	3.74	10,700	11,100	10,600	2,667,620	29,610,582,000
25/04/2016	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	841,650	9,005,655,000
22/04/2016	10,800	0.20 ▲	1.89	10,700	10,800	10,600	1,087,740	11,747,592,000
21/04/2016	10,600	0.10 ▲	0.95	10,600	10,800	10,500	1,534,560	16,266,336,000
20/04/2016	10,500	0.10 ▲	0.96	10,500	10,700	10,400	1,335,440	14,022,120,000
19/04/2016	10,400	-0.20 ▼	-1.89	10,500	10,600	10,300	951,010	9,890,504,000
15/04/2016	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	885,300	9,384,180,000
14/04/2016	10,700	0.00 ■■	0.00	10,600	10,800	10,600	743,490	7,955,343,000
13/04/2016	10,700	0.00 ■■	0.00	10,900	11,000	10,700	1,702,020	18,211,614,000
12/04/2016	10,700	0.20 ▲	1.90	10,500	11,000	10,400	3,735,170	39,966,319,000
11/04/2016	10,500	0.20 ▲	1.94	10,400	10,600	10,300	1,431,620	15,032,010,000
08/04/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,200	807,540	8,317,662,000
07/04/2016	10,400	0.00 ■■	0.00	10,600	10,600	10,300	901,270	9,373,208,000
06/04/2016	10,400	0.10 ▲	0.97	10,300	10,500	10,200	711,000	7,394,400,000
05/04/2016	10,300	0.20 ▲	1.98	10,000	10,300	10,000	660,540	6,803,562,000
04/04/2016	10,100	-0.10 ▼	-0.98	10,100	10,300	10,000	1,114,770	11,259,177,000
01/04/2016	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	820,940	8,373,588,000
31/03/2016	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	1,932,110	19,900,733,000
30/03/2016	10,500	0.10 ▲	0.96	10,400	10,600	10,300	1,427,030	14,983,815,000
29/03/2016	10,400	-0.30 ▼	-2.80	10,700	10,700	10,400	1,301,130	13,531,752,000
28/03/2016	10,700	0.20 ▲	1.90	10,600	10,800	10,400	1,303,930	13,952,051,000
25/03/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,300	949,800	9,972,900,000
24/03/2016	10,400	-0.20 ▼	-1.89	10,600	10,700	10,400	864,960	8,995,584,000
23/03/2016	10,600	0.10 ▲	0.95	10,500	10,700	10,500	735,400	7,795,240,000
22/03/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,300	1,040,520	10,925,460,000
21/03/2016	10,500	-0.30 ▼	-2.78	10,700	10,800	10,500	943,630	9,908,115,000
18/03/2016	10,800	-0.10 ▼	-0.92	11,000	11,000	10,700	819,600	8,851,680,000
17/03/2016	10,900	0.20 ▲	1.87	11,000	11,100	10,900	1,673,410	18,240,169,000
16/03/2016	10,700	0.10 ▲	0.94	10,600	10,800	10,600	1,359,130	14,542,691,000
15/03/2016	10,600	-0.30 ▼	-2.75	10,800	10,900	10,500	1,077,470	11,421,182,000
14/03/2016	10,900	0.50 ▲	4.81	10,500	11,100	10,400	3,526,530	38,439,177,000
11/03/2016	10,400	0.10 ▲	0.97	10,400	10,600	10,300	1,934,050	20,114,120,000
10/03/2016	10,300	0.10 ▲	0.98	10,400	10,500	10,300	1,596,780	16,446,834,000
09/03/2016	10,200	-0.20 ▼	-1.92	10,200	10,400	10,200	487,470	4,972,194,000
08/03/2016	10,400	0.00 ■■	0.00	10,600	10,700	10,300	1,405,690	14,619,176,000
07/03/2016	10,400	0.20 ▲	1.96	10,400	10,800	10,300	2,490,550	25,901,720,000
04/03/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,100	884,030	9,017,106,000
03/03/2016	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	739,850	7,546,470,000
02/03/2016	10,300	0.10 ▲	0.98	10,200	10,400	10,100	1,227,260	12,640,778,000
01/03/2016	10,200	0.10 ▲	0.99	10,100	10,300	10,000	998,870	10,188,474,000
29/02/2016	10,100	0.00 ■■	0.00	10,100	10,200	10,000	562,020	5,676,402,000
26/02/2016	10,100	0.00 ■■	0.00	10,200	10,200	10,000	338,490	3,418,749,000
25/02/2016	10,100	0.00 ■■	0.00	10,100	10,500	9,900	1,577,220	15,929,922,000
24/02/2016	10,100	0.10 ▲	1.00	9,900	10,100	9,800	1,071,840	10,825,584,000
23/02/2016	10,000	-0.30 ▼	-2.91	10,400	10,400	9,900	1,631,720	16,317,200,000
22/02/2016	10,300	0.50 ▲	5.10	9,800	10,400	9,800	2,773,370	28,565,711,000
19/02/2016	9,800	-0.10 ▼	-1.01	9,800	10,000	9,800	629,630	6,170,374,000
18/02/2016	9,900	0.30 ▲	3.12	9,800	10,000	9,700	1,277,270	12,644,973,000
17/02/2016	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	841,690	8,080,224,000
16/02/2016	9,800	0.20 ▲	2.08	9,800	9,900	9,600	633,400	6,207,320,000
15/02/2016	9,600	-0.20 ▼	-2.04	9,600	9,700	9,500	463,330	4,447,968,000
05/02/2016	9,800	0.20 ▲	2.08	9,600	9,800	9,600	248,600	2,436,280,000
04/02/2016	9,600	0.10 ▲	1.05	9,800	9,800	9,600	469,560	4,507,776,000
03/02/2016	9,500	-0.20 ▼	-2.06	9,400	9,700	9,200	1,524,570	14,483,415,000
02/02/2016	9,700	-0.30 ▼	-3.00	9,700	9,900	9,600	784,560	7,610,232,000
01/02/2016	10,000	-0.20 ▼	-1.96	10,200	10,300	9,900	869,790	8,697,900,000
29/01/2016	10,200	0.50 ▲	5.15	10,000	10,300	9,900	1,954,940	19,940,388,000
28/01/2016	9,700	0.00 ■■	0.00	9,900	10,100	9,700	1,727,250	16,754,325,000
27/01/2016	9,700	0.40 ▲	4.30	9,600	9,900	9,400	1,668,210	16,181,637,000
26/01/2016	9,300	-0.30 ▼	-3.12	9,400	9,700	9,200	1,019,640	9,482,652,000
25/01/2016	9,600	0.60 ▲	6.67	9,300	9,600	9,300	948,690	9,107,424,000
22/01/2016	9,000	0.50 ▲	5.88	8,800	9,000	8,500	1,981,730	17,835,570,000
21/01/2016	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	727,970	6,187,745,000
20/01/2016	8,700	-0.40 ▼	-4.40	9,000	9,100	8,700	1,059,580	9,218,346,000
19/01/2016	9,100	0.30 ▲	3.41	9,000	9,100	8,800	811,030	7,380,373,000
18/01/2016	8,800	-0.60 ▼	-6.38	9,000	9,000	8,800	1,784,240	15,701,312,000
15/01/2016	9,400	-0.30 ▼	-3.09	9,700	9,800	9,300	757,240	7,118,056,000
14/01/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	492,110	4,773,467,000
13/01/2016	9,800	-0.10 ▼	-1.01	9,900	10,200	9,800	739,140	7,243,572,000
12/01/2016	9,900	0.20 ▲	2.06	9,600	9,900	9,600	666,770	6,601,023,000
11/01/2016	9,700	-0.20 ▼	-2.02	9,700	9,900	9,700	459,820	4,460,254,000
08/01/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	523,200	5,179,680,000
07/01/2016	10,000	-0.40 ▼	-3.85	10,100	10,200	9,900	1,177,290	11,772,900,000
06/01/2016	10,400	0.30 ▲	2.97	10,100	10,500	10,000	982,820	10,221,328,000
05/01/2016	10,100	0.00 ■■	0.00	10,000	10,200	10,000	696,520	7,034,852,000
04/01/2016	10,100	-0.10 ▼	-0.98	10,300	10,400	9,900	970,490	9,801,949,000
31/12/2015	10,200	-0.30 ▼	-2.86	10,600	10,700	10,200	855,170	8,722,734,000
30/12/2015	10,500	0.00 ■■	0.00	10,700	10,800	10,400	1,031,370	10,829,385,000
29/12/2015	10,500	0.60 ▲	6.06	9,900	10,500	9,800	2,533,950	26,606,475,000
28/12/2015	9,900	-0.10 ▼	-1.00	10,200	10,200	9,900	1,011,950	10,018,305,000
25/12/2015	10,000	0.50 ▲	5.26	9,500	10,000	9,400	2,206,000	22,060,000,000
24/12/2015	9,500	0.10 ▲	1.06	9,500	9,600	9,300	509,730	4,842,435,000
23/12/2015	9,400	-0.20 ▼	-2.08	9,500	9,600	9,400	1,085,840	10,206,896,000
22/12/2015	9,600	0.10 ▲	1.05	9,500	9,800	9,400	878,690	8,435,424,000
21/12/2015	9,500	0.50 ▲	5.56	9,000	9,500	9,000	2,058,020	19,551,190,000
18/12/2015	9,000	-0.60 ▼	-6.25	9,600	9,600	9,000	3,395,490	30,559,410,000
17/12/2015	9,600	0.10 ▲	1.05	9,500	9,600	9,500	377,190	3,621,024,000
16/12/2015	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	480,360	4,563,420,000
15/12/2015	9,600	0.30 ▲	3.23	9,400	9,700	9,400	677,970	6,508,512,000
14/12/2015	9,300	-0.40 ▼	-4.12	9,600	9,700	9,300	570,860	5,308,998,000
11/12/2015	9,700	0.00 ■■	0.00	9,700	9,900	9,600	405,000	3,928,500,000
10/12/2015	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	337,830	3,276,951,000
09/12/2015	9,800	-0.30 ▼	-2.97	10,200	10,200	9,800	711,950	6,977,110,000
08/12/2015	10,100	0.10 ▲	1.00	9,900	10,200	9,800	355,440	3,589,944,000
07/12/2015	10,000	-0.10 ▼	-0.99	10,100	10,200	9,900	516,090	5,160,900,000
04/12/2015	10,100	0.00 ■■	0.00	10,100	10,300	10,000	473,440	4,781,744,000
03/12/2015	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	398,290	4,022,729,000
02/12/2015	10,200	0.00 ■■	0.00	10,200	10,400	10,200	438,750	4,475,250,000
01/12/2015	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	450,220	4,592,244,000
30/11/2015	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	684,900	7,054,470,000
27/11/2015	10,600	-0.10 ▼	-0.93	10,800	10,900	10,600	404,420	4,286,852,000
26/11/2015	10,700	0.00 ■■	0.00	10,800	11,000	10,700	854,700	9,145,290,000
25/11/2015	10,700	0.00 ■■	0.00	10,800	10,800	10,600	659,070	7,052,049,000
24/11/2015	10,700	0.00 ■■	0.00	10,900	10,900	10,600	474,340	5,075,438,000
23/11/2015	10,700	0.00 ■■	0.00	10,800	10,900	10,700	873,660	9,348,162,000
20/11/2015	10,700	0.10 ▲	0.94	10,700	10,800	10,500	1,296,920	13,877,044,000
19/11/2015	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	283,640	3,006,584,000
18/11/2015	10,700	-0.10 ▼	-0.93	10,900	10,900	10,700	440,210	4,710,247,000
17/11/2015	10,800	0.10 ▲	0.93	10,900	11,000	10,800	605,100	6,535,080,000
16/11/2015	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	224,880	2,406,216,000
13/11/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,800	153,140	1,669,226,000
12/11/2015	10,900	0.00 ■■	0.00	10,900	11,000	10,700	578,410	6,304,669,000
11/11/2015	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	321,280	3,501,952,000
10/11/2015	11,000	0.00 ■■	0.00	11,200	11,200	10,900	289,600	3,185,600,000
09/11/2015	11,000	-0.10 ▼	-0.90	11,100	11,200	10,900	583,730	6,421,030,000
06/11/2015	11,100	-0.20 ▼	-1.77	11,400	11,400	11,100	575,170	6,384,387,000
05/11/2015	11,300	-0.10 ▼	-0.88	11,300	11,400	11,300	282,030	3,186,939,000
04/11/2015	11,400	0.10 ▲	0.88	11,500	11,600	11,400	519,420	5,921,388,000
03/11/2015	11,300	0.10 ▲	0.89	11,200	11,400	11,200	525,800	5,941,540,000
02/11/2015	11,200	-0.10 ▼	-0.88	11,400	11,600	11,200	923,950	10,348,240,000
30/10/2015	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	513,760	5,805,488,000
29/10/2015	11,400	0.10 ▲	0.88	11,600	11,600	11,400	1,038,690	11,841,066,000
28/10/2015	11,300	-0.10 ▼	-0.88	11,300	11,400	11,300	401,510	4,537,063,000
27/10/2015	11,400	0.00 ■■	0.00	11,300	11,400	11,200	543,170	6,192,138,000
26/10/2015	11,400	-0.10 ▼	-0.87	11,500	11,600	11,400	475,260	5,417,964,000
23/10/2015	11,500	0.00 ■■	0.00	11,500	11,600	11,300	786,280	9,042,220,000
22/10/2015	11,500	0.40 ▲	3.60	11,100	11,500	11,000	1,001,640	11,518,860,000
21/10/2015	11,100	-0.10 ▼	-0.89	11,300	11,300	11,100	1,018,710	11,307,681,000
20/10/2015	11,200	-0.30 ▼	-2.61	11,400	11,500	11,100	1,241,640	13,906,368,000
19/10/2015	11,500	0.00 ■■	0.00	11,600	11,700	11,500	284,980	3,277,270,000
16/10/2015	11,500	0.00 ■■	0.00	11,700	11,700	11,500	709,490	8,159,135,000
15/10/2015	11,500	-0.20 ▼	-1.71	11,600	11,700	11,500	823,230	9,467,145,000
14/10/2015	11,700	0.20 ▲	1.74	11,400	11,700	11,300	661,920	7,744,464,000
13/10/2015	11,500	-0.30 ▼	-2.54	11,600	11,700	11,500	860,840	9,899,660,000
12/10/2015	11,800	0.10 ▲	0.85	11,800	11,900	11,600	677,000	7,988,600,000
09/10/2015	11,700	0.10 ▲	0.86	11,800	12,100	11,600	1,659,670	19,418,139,000
08/10/2015	11,600	0.20 ▲	1.75	11,300	11,800	11,300	1,263,410	14,655,556,000
07/10/2015	11,400	0.10 ▲	0.88	11,600	11,800	11,400	1,952,900	22,263,060,000
06/10/2015	11,300	0.70 ▲	6.60	10,900	11,300	10,900	2,391,020	27,018,526,000
05/10/2015	10,600	0.30 ▲	2.91	10,300	10,600	10,300	863,130	9,149,178,000
02/10/2015	10,300	0.00 ■■	0.00	10,300	10,400	10,200	297,830	3,067,649,000
01/10/2015	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	303,790	3,129,037,000
30/09/2015	10,400	0.20 ▲	1.96	10,300	10,400	10,100	1,012,010	10,524,904,000
29/09/2015	10,200	-0.10 ▼	-0.97	10,200	10,300	10,100	587,050	5,987,910,000
28/09/2015	10,300	-0.10 ▼	-0.96	10,500	10,500	10,300	281,110	2,895,433,000
25/09/2015	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	200,440	2,084,576,000
24/09/2015	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	234,400	2,461,200,000
23/09/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,400	392,250	4,157,850,000
22/09/2015	10,600	-0.10 ▼	-0.93	10,700	10,900	10,600	466,900	4,949,140,000
21/09/2015	10,700	0.30 ▲	2.88	10,400	10,900	10,400	849,640	9,091,148,000
18/09/2015	10,400	0.10 ▲	0.97	10,400	10,600	10,300	970,890	10,097,256,000
17/09/2015	10,300	0.20 ▲	1.98	10,300	10,500	10,200	335,780	3,458,534,000
16/09/2015	10,100	0.00 ■■	0.00	10,100	10,400	10,100	323,020	3,262,502,000
15/09/2015	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	510,060	5,151,606,000
14/09/2015	10,200	-0.30 ▼	-2.86	10,400	10,400	10,100	467,860	4,772,172,000
11/09/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,500	268,010	2,814,105,000
10/09/2015	10,500	0.00 ■■	0.00	10,400	10,600	10,400	261,850	2,749,425,000
09/09/2015	10,500	0.10 ▲	0.96	10,500	10,700	10,500	332,640	3,492,720,000
08/09/2015	10,400	0.20 ▲	1.96	10,200	10,600	10,100	482,600	5,019,040,000
07/09/2015	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	489,010	4,987,902,000
04/09/2015	10,300	-0.10 ▼	-0.96	10,500	10,600	10,300	431,250	4,441,875,000
03/09/2015	10,400	-0.40 ▼	-3.70	10,700	10,700	10,200	1,150,290	11,963,016,000
01/09/2015	10,800	0.00 ■■	0.00	10,900	11,100	10,700	612,600	6,616,080,000
31/08/2015	10,800	-0.40 ▼	-3.57	11,200	11,200	10,800	910,060	9,828,648,000
28/08/2015	11,200	0.20 ▲	1.82	11,200	11,300	10,900	1,246,800	13,964,160,000
27/08/2015	11,000	0.60 ▲	5.77	10,800	11,000	10,700	1,863,110	20,494,210,000
26/08/2015	10,400	0.60 ▲	6.12	9,800	10,400	9,800	1,547,910	16,098,264,000
25/08/2015	9,800	-0.30 ▼	-2.97	9,400	10,200	9,400	2,177,830	21,342,734,000
24/08/2015	10,100	-0.70 ▼	-6.48	10,600	10,600	10,100	1,200,990	12,129,999,000
21/08/2015	10,800	-0.50 ▼	-4.42	11,100	11,100	10,600	1,820,070	19,656,756,000
20/08/2015	11,300	-0.40 ▼	-3.42	11,700	11,700	11,100	606,910	6,858,083,000
19/08/2015	11,700	-0.20 ▼	-1.68	11,800	11,900	11,600	641,940	7,510,698,000
18/08/2015	11,900	0.20 ▲	1.71	11,700	12,000	11,600	755,320	8,988,308,000
17/08/2015	11,700	-0.10 ▼	-0.85	11,800	12,000	11,600	578,160	6,764,472,000
14/08/2015	11,800	-0.20 ▼	-1.67	11,900	12,200	11,700	948,690	11,194,542,000
13/08/2015	12,000	-0.50 ▼	-4.00	12,400	12,400	11,800	1,852,490	22,229,880,000
12/08/2015	12,500	-0.10 ▼	-0.79	12,600	12,700	12,400	545,810	6,822,625,000
11/08/2015	12,600	-0.10 ▼	-0.79	12,800	12,900	12,600	732,360	9,227,736,000
10/08/2015	12,700	0.10 ▲	0.79	12,800	13,000	12,600	524,180	6,657,086,000
07/08/2015	12,600	-0.10 ▼	-0.79	12,800	12,800	12,600	420,300	5,295,780,000
06/08/2015	12,700	-0.20 ▼	-1.55	12,800	12,900	12,600	417,900	5,307,330,000
05/08/2015	12,900	0.40 ▲	3.20	12,500	12,900	12,500	593,500	7,656,150,000
04/08/2015	12,500	0.00 ■■	0.00	12,400	12,700	12,400	806,960	10,087,000,000
03/08/2015	12,500	-0.40 ▼	-3.10	12,700	12,800	12,300	1,034,070	12,925,875,000
31/07/2015	12,900	0.00 ■■	0.00	12,900	13,200	12,800	797,410	10,286,589,000
30/07/2015	12,900	0.00 ■■	0.00	13,000	13,000	12,900	491,810	6,344,349,000
29/07/2015	12,900	-0.20 ▼	-1.53	13,200	13,200	12,900	1,010,620	13,036,998,000
28/07/2015	13,100	-0.20 ▼	-1.50	13,200	13,300	13,000	1,395,010	18,274,631,000
27/07/2015	13,300	0.10 ▲	0.76	13,200	13,400	13,000	1,233,890	16,410,737,000
24/07/2015	13,200	0.60 ▲	4.76	12,600	13,400	12,600	2,404,360	31,737,552,000
23/07/2015	12,600	-0.30 ▼	-2.33	12,800	12,900	12,600	947,860	11,943,036,000
22/07/2015	12,900	0.30 ▲	2.38	12,500	12,900	12,400	675,610	8,715,369,000
21/07/2015	12,600	0.10 ▲	0.80	12,500	12,700	12,300	1,014,700	12,785,220,000
20/07/2015	12,500	-0.50 ▼	-3.85	12,800	12,800	12,300	1,569,410	19,617,625,000
17/07/2015	13,000	0.10 ▲	0.78	13,000	13,200	12,900	767,230	9,973,990,000
16/07/2015	12,900	0.00 ■■	0.00	12,900	13,100	12,800	997,290	12,865,041,000
15/07/2015	12,900	-0.20 ▼	-1.53	13,200	13,200	12,900	1,025,670	13,231,143,000
14/07/2015	13,100	-0.20 ▼	-1.50	13,300	13,500	13,000	1,110,820	14,551,742,000
13/07/2015	13,300	-0.30 ▼	-2.21	13,600	13,600	13,300	1,017,900	13,538,070,000
10/07/2015	13,600	0.30 ▲	2.26	13,500	13,900	13,400	2,253,180	30,643,248,000
09/07/2015	13,300	0.10 ▲	0.76	13,000	13,400	12,900	1,399,120	18,608,296,000
08/07/2015	13,200	-0.50 ▼	-3.65	13,500	13,600	13,000	1,983,620	26,183,784,000
07/07/2015	13,700	0.20 ▲	1.48	13,600	14,000	13,500	2,202,820	30,178,634,000
06/07/2015	13,500	0.80 ▲	6.30	13,100	13,500	13,100	4,785,430	64,603,305,000
03/07/2015	12,700	0.50 ▲	4.10	12,200	12,800	12,200	3,021,490	38,372,923,000
02/07/2015	12,200	0.30 ▲	2.52	11,900	12,200	11,900	626,890	7,648,058,000
01/07/2015	11,900	-0.10 ▼	-0.83	12,000	12,100	11,800	952,750	11,337,725,000
30/06/2015	12,000	-0.30 ▼	-2.44	12,100	12,300	12,000	875,860	10,510,320,000
29/06/2015	12,300	0.30 ▲	2.50	12,100	12,300	12,000	822,950	10,122,285,000
26/06/2015	12,000	-0.20 ▼	-1.64	12,100	12,300	12,000	1,011,510	12,138,120,000
25/06/2015	12,200	-0.10 ▼	-0.81	12,400	12,400	12,200	445,230	5,431,806,000
24/06/2015	12,300	0.10 ▲	0.82	12,300	12,400	12,200	749,580	9,219,834,000
23/06/2015	12,200	-0.10 ▼	-0.81	12,400	12,500	12,200	840,280	10,251,416,000
22/06/2015	12,300	0.20 ▲	1.65	12,200	12,400	12,100	539,660	6,637,818,000
19/06/2015	12,100	-0.30 ▼	-2.42	12,500	12,600	12,100	1,939,460	23,467,466,000
18/06/2015	12,400	0.40 ▲	3.33	12,000	12,400	12,000	787,310	9,762,644,000
17/06/2015	12,000	-0.20 ▼	-1.64	12,100	12,300	12,000	1,173,720	14,084,640,000
16/06/2015	12,200	0.00 ■■	0.00	12,200	12,400	12,100	1,145,870	13,979,614,000
15/06/2015	12,200	-0.10 ▼	-0.81	12,400	12,400	12,100	820,150	10,005,830,000
12/06/2015	12,300	-0.10 ▼	-0.81	12,500	12,600	12,200	1,148,870	14,131,101,000
11/06/2015	12,400	0.10 ▲	0.81	12,500	12,700	12,200	1,798,090	22,296,316,000
10/06/2015	12,300	0.10 ▲	0.82	12,300	12,400	12,000	2,073,380	25,502,574,000
09/06/2015	12,200	-0.40 ▼	-3.17	12,400	12,700	12,200	1,159,380	14,144,436,000
08/06/2015	12,600	0.30 ▲	2.44	12,500	13,000	12,300	2,544,100	32,055,660,000
05/06/2015	12,300	0.80 ▲	6.96	11,400	12,300	11,400	4,198,170	51,637,491,000
04/06/2015	11,500	0.00 ■■	0.00	11,500	11,600	11,400	787,310	9,054,065,000
03/06/2015	11,500	0.20 ▲	1.77	11,400	11,600	11,400	1,151,590	13,243,285,000
02/06/2015	11,300	-0.30 ▼	-2.59	11,600	11,700	11,300	834,750	9,432,675,000
01/06/2015	11,600	0.10 ▲	0.87	11,500	11,700	11,500	454,010	5,266,516,000
29/05/2015	11,500	-0.20 ▼	-1.71	11,600	11,800	11,500	846,960	9,740,040,000
28/05/2015	11,700	0.00 ■■	0.00	11,500	11,900	11,500	961,000	11,243,700,000
27/05/2015	11,700	0.10 ▲	0.86	11,600	11,900	11,400	1,120,340	13,107,978,000
26/05/2015	11,600	0.20 ▲	1.75	11,400	12,000	11,400	1,704,530	19,772,548,000
25/05/2015	11,400	-0.10 ▼	-0.87	11,500	11,600	11,300	756,080	8,619,312,000
22/05/2015	11,500	0.00 ■■	0.00	11,500	11,600	11,300	1,068,910	12,292,465,000
21/05/2015	11,500	0.30 ▲	2.68	11,300	11,500	11,000	777,610	8,942,515,000
20/05/2015	11,200	0.70 ▲	6.67	10,500	11,200	10,500	1,172,920	13,136,704,000
19/05/2015	10,500	0.20 ▲	1.94	10,300	10,500	10,300	691,320	7,258,860,000
18/05/2015	10,300	-0.40 ▼	-3.74	10,700	10,800	10,300	693,960	7,147,788,000
15/05/2015	10,700	-0.30 ▼	-2.73	11,000	11,100	10,700	914,310	9,783,117,000
14/05/2015	11,000	0.00 ■■	0.00	11,000	11,100	10,900	323,000	3,553,000,000
13/05/2015	11,000	-0.20 ▼	-1.79	11,400	11,400	10,900	784,800	8,632,800,000
12/05/2015	11,200	-0.40 ▼	-3.45	11,600	11,600	11,200	1,296,100	14,516,320,000
11/05/2015	11,600	-0.10 ▼	-0.85	11,900	11,900	11,500	513,810	5,960,196,000
08/05/2015	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	364,680	4,266,756,000
07/05/2015	11,800	0.10 ▲	0.85	11,700	12,000	11,600	652,210	7,696,078,000
06/05/2015	11,700	-0.40 ▼	-3.31	12,100	12,200	11,700	575,270	6,730,659,000
05/05/2015	12,100	0.30 ▲	2.54	11,600	12,200	11,400	868,790	10,512,359,000
04/05/2015	11,800	-0.80 ▼	-6.35	12,600	12,600	11,800	1,691,080	19,954,744,000
27/04/2015	12,600	-0.10 ▼	-0.79	12,700	12,700	12,400	547,890	6,903,414,000
24/04/2015	12,700	0.00 ■■	0.00	12,800	12,900	12,600	493,260	6,264,402,000
23/04/2015	12,700	-0.10 ▼	-0.78	12,900	13,000	12,500	659,850	8,380,095,000
22/04/2015	12,800	0.10 ▲	0.79	12,800	12,900	12,700	593,650	7,598,720,000
21/04/2015	12,700	-0.20 ▼	-1.55	12,800	13,000	12,700	603,390	7,663,053,000
20/04/2015	12,900	-0.10 ▼	-0.77	13,000	13,100	12,800	638,910	8,241,939,000
17/04/2015	13,000	-0.20 ▼	-1.52	13,100	13,200	13,000	967,660	12,579,580,000
16/04/2015	13,200	0.10 ▲	0.76	13,400	13,500	13,200	1,046,860	13,818,552,000
15/04/2015	13,100	0.40 ▲	3.15	12,900	13,300	12,800	1,630,920	21,365,052,000
14/04/2015	12,700	-0.10 ▼	-0.78	12,800	12,900	12,700	640,160	8,130,032,000
13/04/2015	12,800	-0.20 ▼	-1.54	13,000	13,100	12,800	562,780	7,203,584,000
10/04/2015	13,000	0.30 ▲	2.36	12,900	13,100	12,800	1,219,080	15,848,040,000
09/04/2015	12,700	0.20 ▲	1.60	12,600	12,800	12,500	516,070	6,554,089,000
08/04/2015	12,500	0.00 ■■	0.00	12,600	12,700	12,400	666,990	8,337,375,000
07/04/2015	12,500	0.10 ▲	0.81	12,500	12,700	12,300	797,890	9,973,625,000
06/04/2015	12,400	-0.20 ▼	-1.59	12,600	12,700	12,400	404,560	5,016,544,000
03/04/2015	12,600	-0.20 ▼	-1.56	12,900	12,900	12,600	533,900	6,727,140,000
02/04/2015	12,800	0.60 ▲	4.92	12,300	12,900	12,100	898,260	11,497,728,000
01/04/2015	12,200	-0.50 ▼	-3.94	12,700	12,700	12,200	1,138,440	13,888,968,000
31/03/2015	12,700	0.30 ▲	2.42	12,500	12,800	12,500	994,150	12,625,705,000
30/03/2015	12,400	-0.50 ▼	-3.88	13,000	13,000	12,400	779,970	9,671,628,000
27/03/2015	12,900	-0.20 ▼	-1.53	13,200	13,400	12,900	929,380	11,989,002,000
26/03/2015	13,100	0.00 ■■	0.00	13,100	13,200	13,000	881,960	11,553,676,000
25/03/2015	13,100	-0.10 ▼	-0.76	13,400	13,400	13,000	702,320	9,200,392,000
24/03/2015	13,200	-0.20 ▼	-1.49	13,400	13,400	13,100	985,370	13,006,884,000
23/03/2015	13,400	-0.60 ▼	-4.29	13,700	13,900	13,400	1,241,500	16,636,100,000
20/03/2015	14,000	0.70 ▲	5.26	13,300	14,000	13,200	3,189,540	44,653,560,000
19/03/2015	13,300	-0.20 ▼	-1.48	13,700	13,700	13,300	988,600	13,148,380,000
18/03/2015	13,500	-0.20 ▼	-1.46	13,700	13,800	13,500	468,390	6,323,265,000
17/03/2015	13,700	-0.10 ▼	-0.72	13,800	13,900	13,700	488,570	6,693,409,000
16/03/2015	13,800	-0.30 ▼	-2.13	14,000	14,000	13,700	1,302,720	17,977,536,000
13/03/2015	14,100	-0.10 ▼	-0.70	14,200	14,300	14,100	594,390	8,380,899,000
12/03/2015	14,200	0.10 ▲	0.71	14,200	14,300	14,000	544,790	7,736,018,000
11/03/2015	14,100	-0.20 ▼	-1.40	14,300	14,300	14,100	1,033,830	14,577,003,000
10/03/2015	14,300	0.00 ■■	0.00	14,200	14,400	14,200	752,280	10,757,604,000
09/03/2015	14,300	-0.10 ▼	-0.69	14,300	14,500	14,200	1,026,410	14,677,663,000
06/03/2015	14,400	-0.20 ▼	-1.37	14,700	14,700	14,400	1,321,050	19,023,120,000
05/03/2015	14,600	0.30 ▲	2.10	14,300	14,800	14,200	3,282,230	47,920,558,000
04/03/2015	14,300	0.00 ■■	0.00	14,400	14,500	14,200	1,244,000	17,789,200,000
03/03/2015	14,300	0.30 ▲	2.14	14,000	14,300	14,000	1,137,810	16,270,683,000
02/03/2015	14,000	0.10 ▲	0.72	14,000	14,100	13,900	1,423,310	19,926,340,000
27/02/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,700	903,040	12,552,256,000
26/02/2015	13,800	0.20 ▲	1.47	13,600	13,900	13,500	837,930	11,563,434,000
25/02/2015	13,600	-0.10 ▼	-0.73	13,800	14,100	13,600	1,396,350	18,990,360,000
24/02/2015	13,700	0.30 ▲	2.24	13,400	13,800	13,400	619,640	8,489,068,000
13/02/2015	13,400	0.00 ■■	0.00	13,600	13,600	13,300	618,060	8,282,004,000
12/02/2015	13,400	0.00 ■■	0.00	13,500	13,700	13,400	782,870	10,490,458,000
11/02/2015	13,400	0.40 ▲	3.08	13,100	13,600	13,000	1,112,800	14,911,520,000
10/02/2015	13,000	0.00 ■■	0.00	13,000	13,200	12,900	978,580	12,721,540,000
09/02/2015	13,000	-0.10 ▼	-0.76	13,200	13,300	13,000	529,380	6,881,940,000
06/02/2015	13,100	0.20 ▲	1.55	13,200	13,300	13,100	934,840	12,246,404,000
05/02/2015	12,900	0.00 ■■	0.00	13,000	13,100	12,900	534,660	6,897,114,000
04/02/2015	12,900	0.00 ■■	0.00	13,000	13,200	12,900	1,131,290	14,593,641,000
03/02/2015	12,900	-0.20 ▼	-1.53	13,300	13,500	12,900	1,437,220	18,540,138,000
02/02/2015	13,100	-0.40 ▼	-2.96	13,500	13,700	13,100	973,120	12,747,872,000
30/01/2015	13,500	-0.30 ▼	-2.17	13,800	13,900	13,500	1,119,190	15,109,065,000
29/01/2015	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	932,320	12,866,016,000
28/01/2015	13,900	0.10 ▲	0.72	13,800	14,100	13,800	1,304,890	18,137,971,000
27/01/2015	13,800	-0.40 ▼	-2.82	14,200	14,400	13,600	2,088,810	28,825,578,000
26/01/2015	14,200	-0.10 ▼	-0.70	14,300	14,600	14,200	1,043,880	14,823,096,000
23/01/2015	14,300	0.00 ■■	0.00	14,400	14,600	14,300	1,503,080	21,494,044,000
22/01/2015	14,300	0.10 ▲	0.70	14,300	14,500	14,100	1,892,010	27,055,743,000
21/01/2015	14,200	0.20 ▲	1.43	14,100	14,400	14,000	1,924,920	27,333,864,000
20/01/2015	14,000	0.00 ■■	0.00	13,900	14,200	13,800	1,562,760	21,878,640,000
19/01/2015	14,000	-0.30 ▼	-2.10	14,400	14,500	14,000	1,311,080	18,355,120,000
16/01/2015	14,300	-0.30 ▼	-2.05	14,500	14,600	14,200	1,369,440	19,582,992,000
15/01/2015	14,600	0.90 ▲	6.57	13,900	14,600	13,700	4,929,070	71,964,422,000
14/01/2015	13,700	0.00 ■■	0.00	13,900	14,000	13,500	1,333,770	18,272,649,000
13/01/2015	13,700	0.10 ▲	0.74	13,500	13,900	13,500	1,071,540	14,680,098,000
12/01/2015	13,600	-0.40 ▼	-2.86	14,000	14,100	13,500	1,640,400	22,309,440,000
09/01/2015	14,000	0.30 ▲	2.19	13,700	14,200	13,700	1,946,550	27,251,700,000
08/01/2015	13,700	-0.20 ▼	-1.44	14,000	14,100	13,700	1,724,410	23,624,417,000
07/01/2015	13,900	-0.10 ▼	-0.71	14,000	14,400	13,900	2,079,130	28,899,907,000
06/01/2015	14,000	0.40 ▲	2.94	13,200	14,100	13,200	2,530,190	35,422,660,000
05/01/2015	13,600	-0.40 ▼	-2.86	13,800	14,000	13,600	2,574,600	35,014,560,000
31/12/2014	14,000	0.70 ▲	5.26	13,500	14,200	13,400	2,481,760	34,744,640,000
30/12/2014	13,300	0.80 ▲	6.40	12,500	13,300	12,200	3,005,180	39,968,894,000
29/12/2014	12,500	-0.80 ▼	-6.02	13,200	13,600	12,400	2,786,920	34,836,500,000
26/12/2014	13,300	-0.90 ▼	-6.34	14,000	14,200	13,300	3,154,090	41,949,397,000
25/12/2014	14,200	-0.70 ▼	-4.70	14,800	14,900	14,100	3,457,160	49,091,672,000
24/12/2014	14,900	-0.20 ▼	-1.32	15,200	15,200	14,900	1,722,620	25,667,038,000
23/12/2014	15,100	-0.30 ▼	-1.95	15,300	15,500	15,000	1,809,280	27,320,128,000
22/12/2014	15,400	0.40 ▲	2.67	15,000	15,500	14,900	3,481,770	53,619,258,000
19/12/2014	15,000	0.00 ■■	0.00	15,200	15,400	14,800	4,083,940	61,259,100,000
18/12/2014	15,000	0.30 ▲	2.04	15,100	15,200	14,800	6,922,470	103,837,050,000
17/12/2014	14,700	-1.00 ▼	-6.37	16,000	16,000	14,700	3,008,500	44,224,950,000
16/12/2014	15,700	-0.30 ▼	-1.88	16,000	16,200	15,700	2,586,660	40,610,562,000
15/12/2014	16,000	0.40 ▲	2.56	15,800	16,200	15,800	2,219,340	35,509,440,000
12/12/2014	15,600	0.10 ▲	0.65	15,500	15,800	15,500	1,707,290	26,633,724,000
11/12/2014	15,500	-0.70 ▼	-4.32	16,000	16,200	15,500	1,286,120	19,934,860,000
10/12/2014	16,200	0.20 ▲	1.25	15,900	16,300	15,100	2,593,220	42,010,164,000
09/12/2014	16,000	-1.10 ▼	-6.43	16,900	16,900	16,000	4,552,510	72,840,160,000
08/12/2014	17,100	-0.50 ▼	-2.84	17,500	17,600	17,100	2,234,210	38,204,991,000
05/12/2014	17,600	-0.10 ▼	-0.56	17,800	17,800	17,500	1,068,020	18,797,152,000
04/12/2014	17,700	-0.20 ▼	-1.12	17,900	18,200	17,700	1,805,480	31,956,996,000
03/12/2014	17,900	0.50 ▲	2.87	17,400	18,300	17,300	7,846,130	140,445,727,000
02/12/2014	17,400	0.00 ■■	0.00	17,500	17,600	17,300	1,416,890	24,653,886,000
01/12/2014	17,400	0.00 ■■	0.00	17,300	17,600	17,300	1,444,050	25,126,470,000
28/11/2014	17,400	0.00 ■■	0.00	17,400	17,700	17,100	1,311,440	22,819,056,000
27/11/2014	17,400	0.20 ▲	1.16	17,400	17,500	17,100	1,220,920	21,244,008,000
26/11/2014	17,200	-0.70 ▼	-3.91	18,000	18,000	17,200	4,659,380	80,141,336,000
25/11/2014	17,900	0.00 ■■	0.00	18,100	18,400	17,900	1,616,050	28,927,295,000
24/11/2014	17,900	0.00 ■■	0.00	17,700	18,200	17,600	1,775,190	31,775,901,000
21/11/2014	17,900	0.20 ▲	1.13	18,500	18,900	17,900	6,148,490	110,057,971,000
20/11/2014	17,700	0.50 ▲	2.91	17,300	17,700	17,300	902,830	15,980,091,000
19/11/2014	17,200	-0.30 ▼	-1.71	17,500	17,600	17,200	1,842,320	31,687,904,000
18/11/2014	17,500	-0.30 ▼	-1.69	17,800	18,000	17,500	2,031,430	35,550,025,000
17/11/2014	17,800	-0.20 ▼	-1.11	18,100	18,100	17,800	1,122,000	19,971,600,000
14/11/2014	18,000	-0.40 ▼	-2.17	18,400	18,400	17,700	2,094,810	37,706,580,000
13/11/2014	18,400	0.50 ▲	2.79	18,000	18,600	17,900	3,892,810	71,627,704,000
12/11/2014	17,900	0.10 ▲	0.56	17,800	17,900	17,600	1,279,370	22,900,723,000
11/11/2014	17,800	0.10 ▲	0.56	17,900	18,000	17,700	1,416,100	25,206,580,000
10/11/2014	17,700	-0.10 ▼	-0.56	17,900	18,200	17,700	2,159,050	38,215,185,000
07/11/2014	17,800	0.00 ■■	0.00	17,900	17,900	17,600	904,800	16,105,440,000
06/11/2014	17,800	-0.10 ▼	-0.56	18,100	18,300	17,800	1,428,580	25,428,724,000
05/11/2014	17,900	0.80 ▲	4.68	17,100	18,000	17,000	5,031,880	90,070,652,000
04/11/2014	17,100	-0.10 ▼	-0.58	17,100	17,400	17,000	1,363,210	23,310,891,000
03/11/2014	17,200	0.00 ■■	0.00	17,500	17,500	17,100	1,337,720	23,008,784,000
31/10/2014	17,200	0.40 ▲	2.38	16,900	17,200	16,800	1,120,660	19,275,352,000
30/10/2014	16,800	-0.40 ▼	-2.33	17,000	17,200	16,800	1,036,890	17,419,752,000
29/10/2014	17,200	1.00 ▲	6.17	16,400	17,300	16,300	1,590,590	27,358,148,000
28/10/2014	16,200	0.10 ▲	0.62	16,000	16,300	15,800	1,575,180	25,517,916,000
27/10/2014	16,100	-1.00 ▼	-5.85	16,900	17,100	16,100	2,124,780	34,208,958,000
24/10/2014	17,100	0.10 ▲	0.59	17,000	17,200	16,800	1,011,970	17,304,687,000
23/10/2014	17,000	-0.20 ▼	-1.16	17,200	17,500	16,900	1,552,960	26,400,320,000
22/10/2014	17,200	0.20 ▲	1.18	17,200	17,400	17,100	1,808,190	31,100,868,000
21/10/2014	17,000	-0.10 ▼	-0.58	17,000	17,300	16,900	1,216,940	20,687,980,000
20/10/2014	17,100	-0.30 ▼	-1.72	17,600	17,700	17,100	885,940	15,149,574,000
17/10/2014	17,400	0.40 ▲	2.35	17,000	17,500	16,800	2,573,630	44,781,162,000
16/10/2014	17,000	-1.10 ▼	-6.08	18,000	18,000	17,000	3,320,380	56,446,460,000
15/10/2014	18,100	0.50 ▲	2.84	17,500	18,200	17,400	1,812,780	32,811,318,000
14/10/2014	17,600	-0.40 ▼	-2.22	18,300	18,400	17,600	1,602,710	28,207,696,000
13/10/2014	18,000	0.00 ■■	0.00	17,900	18,200	17,600	1,993,020	35,874,360,000
10/10/2014	18,000	-0.60 ▼	-3.23	18,500	18,700	18,000	2,469,750	44,455,500,000
09/10/2014	18,600	-0.40 ▼	-2.11	19,200	19,500	18,600	2,126,790	39,558,294,000
08/10/2014	19,000	0.50 ▲	2.70	18,600	19,300	18,500	4,197,320	79,749,080,000
07/10/2014	18,500	0.60 ▲	3.35	18,000	18,600	17,800	3,704,600	68,535,100,000
06/10/2014	17,900	0.10 ▲	0.56	18,000	18,300	17,800	2,034,050	36,409,495,000
03/10/2014	17,800	0.50 ▲	2.89	17,400	18,100	17,300	3,738,130	66,538,714,000
02/10/2014	17,300	-0.20 ▼	-1.14	17,500	17,600	17,300	2,016,040	34,877,492,000
01/10/2014	17,500	0.40 ▲	2.34	17,300	17,600	17,300	1,344,180	23,523,150,000
30/09/2014	17,100	0.00 ■■	0.00	16,900	17,200	16,700	1,443,390	24,681,969,000
29/09/2014	17,100	-0.30 ▼	-1.72	17,300	17,400	16,900	1,337,950	22,878,945,000
26/09/2014	17,400	-0.20 ▼	-1.14	17,600	17,900	17,400	2,311,450	40,219,230,000
25/09/2014	17,600	1.00 ▲	6.02	16,900	17,700	16,500	2,034,050	35,799,280,000
24/09/2014	16,600	-0.40 ▼	-2.35	17,100	17,200	16,600	2,864,700	47,554,020,000
23/09/2014	17,000	-0.60 ▼	-3.41	17,100	17,800	17,000	2,540,930	43,195,810,000
22/09/2014	17,600	0.10 ▲	0.57	17,900	18,200	17,600	1,805,310	31,773,456,000
19/09/2014	17,500	0.30 ▲	1.74	17,200	17,800	16,900	3,120,270	54,604,725,000
18/09/2014	17,200	-1.20 ▼	-6.52	18,200	18,900	17,200	5,258,230	90,441,556,000
17/09/2014	18,400	-1.20 ▼	-6.12	20,200	20,900	18,400	3,375,120	62,102,208,000
16/09/2014	19,600	1.20 ▲	6.52	18,500	19,600	18,400	4,613,210	90,418,916,000
15/09/2014	18,400	1.20 ▲	6.98	17,400	18,400	17,300	6,050,820	111,335,088,000
12/09/2014	17,200	0.40 ▲	2.38	16,700	17,400	16,700	1,623,490	27,924,028,000
11/09/2014	16,800	0.10 ▲	0.60	16,900	17,100	16,700	1,269,750	21,331,800,000
10/09/2014	16,700	-0.20 ▼	-1.18	16,800	16,900	16,000	2,139,960	35,737,332,000
09/09/2014	16,900	-0.90 ▼	-5.06	17,700	17,700	16,600	3,155,740	53,332,006,000
08/09/2014	17,800	0.30 ▲	1.71	18,000	18,000	17,600	1,979,560	35,236,168,000
05/09/2014	17,500	0.80 ▲	4.79	17,000	17,500	16,800	2,884,170	50,472,975,000
04/09/2014	16,700	-0.30 ▼	-1.76	16,800	17,000	16,400	3,039,630	50,761,821,000
03/09/2014	17,000	-0.20 ▼	-1.16	17,300	17,500	17,000	1,828,750	31,088,750,000
29/08/2014	17,200	-0.40 ▼	-2.27	17,600	17,700	17,100	1,820,290	31,308,988,000
28/08/2014	17,600	0.20 ▲	1.15	17,400	17,800	17,300	1,320,510	23,240,976,000
27/08/2014	17,400	0.50 ▲	2.96	16,800	17,400	16,800	1,927,960	33,546,504,000
26/08/2014	16,900	0.00 ■■	0.00	17,000	17,300	16,800	2,367,930	40,018,017,000
25/08/2014	16,900	0.70 ▲	4.32	16,300	17,300	16,300	2,817,170	47,610,173,000
22/08/2014	16,200	0.00 ■■	0.00	16,200	16,500	16,100	1,851,050	29,987,010,000
21/08/2014	16,200	0.40 ▲	2.53	16,100	16,400	16,000	3,486,720	56,484,864,000
20/08/2014	15,800	0.40 ▲	2.60	15,300	15,900	15,300	1,579,320	24,953,256,000
19/08/2014	15,400	-0.20 ▼	-1.28	15,600	15,700	15,300	1,636,620	25,203,948,000
18/08/2014	15,600	0.40 ▲	2.63	15,400	15,800	15,300	2,461,170	38,394,252,000
15/08/2014	15,200	0.60 ▲	4.11	14,500	15,300	14,500	2,707,010	41,146,552,000
14/08/2014	14,600	-0.20 ▼	-1.35	14,800	14,900	14,500	1,326,130	19,361,498,000
13/08/2014	14,800	0.50 ▲	3.50	14,400	14,800	14,300	1,909,390	28,258,972,000
12/08/2014	14,300	-0.20 ▼	-1.38	14,400	14,600	14,200	1,934,750	27,666,925,000
11/08/2014	14,500	-0.20 ▼	-1.36	14,700	14,700	14,300	1,691,340	24,524,430,000
08/08/2014	14,700	0.30 ▲	2.08	14,500	15,100	14,400	3,099,770	45,566,619,000
07/08/2014	14,400	0.90 ▲	6.67	13,500	14,400	13,400	4,205,760	60,562,944,000
06/08/2014	13,500	0.00 ■■	0.00	13,600	13,800	13,500	1,601,030	21,613,905,000
05/08/2014	13,500	0.40 ▲	3.05	13,200	13,600	13,100	1,922,210	25,949,835,000
04/08/2014	13,100	-0.20 ▼	-1.50	12,900	13,200	12,900	941,340	12,331,554,000
01/08/2014	13,300	0.00 ■■	0.00	13,300	13,300	13,100	392,190	5,216,127,000
31/07/2014	13,300	0.10 ▲	0.76	13,000	13,400	13,000	621,260	8,262,758,000
30/07/2014	13,200	0.40 ▲	3.12	13,100	13,500	13,100	1,944,720	25,670,304,000
29/07/2014	12,800	0.00 ■■	0.00	12,800	12,900	12,600	985,510	12,614,528,000
28/07/2014	12,800	-0.60 ▼	-4.48	13,200	13,200	12,700	1,459,920	18,686,976,000
25/07/2014	13,400	-0.30 ▼	-2.19	13,800	13,900	13,400	1,585,040	21,239,536,000
24/07/2014	13,700	0.40 ▲	3.01	13,400	13,900	13,400	2,583,710	35,396,827,000
23/07/2014	13,300	0.00 ■■	0.00	13,400	13,500	13,200	545,260	7,251,958,000
22/07/2014	13,300	-0.20 ▼	-1.48	13,400	13,500	13,200	727,340	9,673,622,000
21/07/2014	13,500	-0.10 ▼	-0.74	13,700	13,800	13,400	1,272,060	17,172,810,000
18/07/2014	13,600	0.00 ■■	0.00	13,600	13,800	13,500	1,229,970	16,727,592,000
17/07/2014	13,600	0.10 ▲	0.74	13,500	13,800	13,400	1,360,690	18,505,384,000
16/07/2014	13,500	-0.20 ▼	-1.46	13,900	14,000	13,500	1,747,860	23,596,110,000
15/07/2014	13,700	0.20 ▲	1.48	13,500	13,700	13,400	1,512,310	20,718,647,000
14/07/2014	13,500	0.50 ▲	3.85	13,200	13,500	13,000	1,091,770	14,738,895,000
11/07/2014	13,000	-0.20 ▼	-1.52	13,200	13,200	12,900	851,530	11,069,890,000
10/07/2014	13,200	-0.30 ▼	-2.22	13,500	13,500	13,000	1,226,360	16,187,952,000
09/07/2014	13,500	0.00 ■■	0.00	13,600	13,700	13,400	749,770	10,121,895,000
08/07/2014	13,500	0.50 ▲	3.85	13,000	13,600	12,900	2,566,610	34,649,235,000
07/07/2014	13,000	-0.20 ▼	-1.52	13,300	13,300	13,000	1,703,650	22,147,450,000
04/07/2014	13,200	0.10 ▲	0.76	13,200	13,600	13,000	1,690,830	22,318,956,000
03/07/2014	13,100	0.10 ▲	0.77	13,300	13,600	13,000	1,660,850	21,757,135,000
02/07/2014	13,000	0.80 ▲	6.56	12,300	13,000	12,300	4,328,910	56,275,830,000
01/07/2014	12,200	0.10 ▲	0.83	12,100	12,300	12,000	1,184,010	14,444,922,000
30/06/2014	12,100	-0.10 ▼	-0.82	12,000	12,200	12,000	953,460	11,536,866,000
27/06/2014	12,200	-0.20 ▼	-1.61	12,400	12,400	12,100	564,690	6,889,218,000
26/06/2014	12,400	0.10 ▲	0.81	12,400	12,500	12,300	1,256,150	15,576,260,000
25/06/2014	12,300	0.50 ▲	4.24	11,700	12,400	11,700	3,283,850	40,391,355,000
24/06/2014	11,800	-0.20 ▼	-1.67	11,900	12,100	11,800	439,570	5,186,926,000
23/06/2014	12,000	0.50 ▲	4.35	11,700	12,000	11,700	419,380	5,032,560,000
20/06/2014	11,500	-0.60 ▼	-4.96	12,200	12,300	11,500	7,449,800	85,672,700,000
19/06/2014	12,100	-0.20 ▼	-1.63	12,200	12,200	11,900	982,480	11,888,008,000
18/06/2014	12,300	0.00 ■■	0.00	12,400	12,400	12,200	595,210	7,321,083,000
17/06/2014	12,300	0.00 ■■	0.00	12,200	12,300	12,100	695,010	8,548,623,000
16/06/2014	12,300	-0.60 ▼	-4.65	12,100	12,500	12,100	1,255,720	15,445,356,000
13/06/2014	12,900	0.10 ▲	0.78	12,700	12,900	12,700	300,640	3,878,256,000
12/06/2014	12,800	0.60 ▲	4.92	12,600	12,900	12,600	697,850	8,932,480,000
11/06/2014	13,400	0.10 ▲	0.75	13,200	13,400	13,200	395,770	5,303,318,000
10/06/2014	13,300	0.00 ■■	0.00	13,100	13,400	13,100	459,720	6,114,276,000
09/06/2014	13,300	0.10 ▲	0.76	13,400	13,600	13,100	700,400	9,315,320,000
06/06/2014	13,200	0.20 ▲	1.54	12,900	13,200	12,700	354,530	4,679,796,000
05/06/2014	13,000	0.10 ▲	0.78	12,900	13,000	12,700	114,180	1,484,340,000
04/06/2014	12,900	-0.20 ▼	-1.53	13,300	13,300	12,600	328,660	4,239,714,000
03/06/2014	13,100	0.10 ▲	0.77	13,000	13,200	13,000	334,760	4,385,356,000
02/06/2014	13,000	0.00 ■■	0.00	13,100	13,300	12,800	506,490	6,584,370,000
30/05/2014	13,000	-0.20 ▼	-1.52	13,200	13,200	12,900	405,410	5,270,330,000
29/05/2014	13,200	-0.20 ▼	-1.49	13,400	13,600	13,100	515,410	6,803,412,000
28/05/2014	13,400	0.10 ▲	0.75	13,400	13,700	13,300	737,400	9,881,160,000
27/05/2014	13,300	0.50 ▲	3.91	12,800	13,300	12,700	1,087,740	14,466,942,000
26/05/2014	12,800	0.00 ■■	0.00	12,800	13,000	12,500	419,140	5,364,992,000
23/05/2014	12,800	0.00 ■■	0.00	12,700	12,900	12,500	289,630	3,707,264,000
22/05/2014	12,800	-0.30 ▼	-2.29	12,900	13,200	12,700	539,200	6,901,760,000
21/05/2014	13,100	0.10 ▲	0.77	12,800	13,200	12,500	799,730	10,476,463,000
20/05/2014	13,000	0.40 ▲	3.17	12,600	13,000	12,400	567,960	7,383,480,000
19/05/2014	12,600	0.30 ▲	2.44	12,100	12,900	12,000	599,360	7,551,936,000
16/05/2014	12,300	0.70 ▲	6.03	11,500	12,400	11,500	1,098,810	13,515,363,000
15/05/2014	11,600	0.20 ▲	1.75	11,400	12,000	10,700	1,042,420	12,092,072,000
14/05/2014	11,400	0.70 ▲	6.54	10,000	11,400	10,000	1,114,220	12,702,108,000
13/05/2014	10,700	-0.70 ▼	-6.14	10,700	11,100	10,700	891,820	9,542,474,000
12/05/2014	11,400	-0.80 ▼	-6.56	11,900	12,000	11,400	400,430	4,564,902,000
09/05/2014	12,200	0.00 ■■	0.00	11,700	12,500	11,500	570,960	6,965,712,000
08/05/2014	12,200	-0.90 ▼	-6.87	12,800	12,800	12,200	1,074,520	13,109,144,000
07/05/2014	13,100	-0.20 ▼	-1.50	13,300	13,400	13,100	295,610	3,872,491,000
06/05/2014	13,300	-0.30 ▼	-2.21	13,300	13,500	12,900	1,044,960	13,897,968,000
05/05/2014	13,600	-0.50 ▼	-3.55	14,100	14,300	13,500	467,980	6,364,528,000
29/04/2014	14,100	0.00 ■■	0.00	14,000	14,200	13,900	207,380	2,924,058,000
28/04/2014	14,100	-0.10 ▼	-0.70	14,500	14,500	14,100	211,430	2,981,163,000
25/04/2014	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	259,810	3,689,302,000
24/04/2014	14,300	-0.10 ▼	-0.69	14,400	14,500	14,100	249,510	3,567,993,000
23/04/2014	14,400	0.00 ■■	0.00	14,600	14,700	14,300	556,170	8,008,848,000
22/04/2014	14,400	0.60 ▲	4.35	14,000	14,400	13,700	854,760	12,308,544,000
21/04/2014	13,800	-0.40 ▼	-2.82	14,200	14,300	13,800	1,101,230	15,196,974,000
18/04/2014	14,200	-0.60 ▼	-4.05	14,500	14,800	14,200	1,027,630	14,592,346,000
17/04/2014	14,800	0.20 ▲	1.37	14,700	15,000	14,700	504,370	7,464,676,000
16/04/2014	14,600	-0.50 ▼	-3.31	15,000	15,100	14,100	1,451,460	21,191,316,000
15/04/2014	15,100	-0.50 ▼	-3.21	15,400	15,600	15,000	928,640	14,022,464,000
14/04/2014	15,600	-0.40 ▼	-2.50	15,700	15,800	15,400	1,088,370	16,978,572,000
11/04/2014	16,000	-0.20 ▼	-1.23	16,000	16,000	15,800	1,091,790	17,468,640,000
10/04/2014	16,200	0.00 ■■	0.00	16,400	16,600	16,200	600,700	9,731,340,000
08/04/2014	16,200	0.30 ▲	1.89	16,000	16,300	15,900	1,203,700	19,499,940,000
07/04/2014	15,900	0.30 ▲	1.92	15,600	16,000	15,500	1,409,120	22,405,008,000
04/04/2014	15,600	0.20 ▲	1.30	15,400	15,800	15,400	1,043,360	16,276,416,000
03/04/2014	15,400	0.30 ▲	1.99	15,200	15,600	15,100	803,420	12,372,668,000
02/04/2014	15,100	0.10 ▲	0.67	15,000	15,400	14,500	1,307,660	19,745,666,000
01/04/2014	15,000	-0.90 ▼	-5.66	15,900	15,900	14,900	2,642,510	39,637,650,000
31/03/2014	15,900	-0.30 ▼	-1.85	16,200	16,400	15,800	756,470	12,027,873,000
28/03/2014	16,200	0.10 ▲	0.62	16,100	16,500	16,100	961,280	15,572,736,000
27/03/2014	16,100	0.00 ■■	0.00	16,100	16,200	15,500	1,100,870	17,724,007,000
26/03/2014	16,100	-0.70 ▼	-4.17	17,000	17,000	15,900	2,422,570	39,003,377,000
25/03/2014	16,800	-0.60 ▼	-3.45	17,400	17,400	16,800	2,752,870	46,248,216,000
24/03/2014	17,400	-0.50 ▼	-2.79	17,600	17,700	17,200	2,208,780	38,432,772,000
21/03/2014	17,900	1.10 ▲	6.55	16,700	17,900	16,700	13,494,140	241,545,106,000
20/03/2014	16,800	-0.20 ▼	-1.18	17,000	17,000	16,500	2,032,180	34,140,624,000
19/03/2014	17,000	-0.10 ▼	-0.58	16,900	17,300	16,800	3,361,030	57,137,510,000
18/03/2014	17,100	1.10 ▲	6.88	17,100	17,100	16,900	6,972,710	119,233,341,000
17/03/2014	16,000	1.00 ▲	6.67	16,000	16,000	16,000	567,980	9,087,680,000
14/03/2014	15,000	0.30 ▲	2.04	14,600	15,200	14,600	3,197,970	47,969,550,000
13/03/2014	14,700	0.10 ▲	0.68	14,700	14,800	14,400	1,675,940	24,636,318,000
12/03/2014	14,600	-0.20 ▼	-1.35	14,900	14,900	14,500	2,044,500	29,849,700,000
11/03/2014	14,800	0.10 ▲	0.68	14,800	14,900	14,600	1,597,940	23,649,512,000
10/03/2014	14,700	-0.30 ▼	-2.00	15,100	15,100	14,700	1,881,620	27,659,814,000
07/03/2014	15,000	0.10 ▲	0.67	15,000	15,400	14,900	2,567,690	38,515,350,000
06/03/2014	14,900	-0.20 ▼	-1.32	15,000	15,100	14,700	2,128,820	31,719,418,000
05/03/2014	15,100	0.10 ▲	0.67	15,100	15,200	14,800	1,233,900	18,631,890,000
04/03/2014	15,000	0.50 ▲	3.45	14,400	15,200	14,200	2,700,680	40,510,200,000
03/03/2014	14,500	0.10 ▲	0.69	14,400	15,200	14,400	4,634,830	67,205,035,000
28/02/2014	14,400	-0.20 ▼	-1.37	14,700	14,900	14,200	1,914,840	27,573,696,000
27/02/2014	14,600	-0.30 ▼	-2.01	15,100	15,500	14,500	3,498,900	51,083,940,000
26/02/2014	14,900	0.90 ▲	6.43	14,000	14,900	13,800	5,802,250	86,453,525,000
25/02/2014	14,000	0.00 ■■	0.00	14,100	14,300	13,800	2,779,190	38,908,660,000
24/02/2014	14,000	0.40 ▲	2.94	13,600	14,100	13,500	2,220,490	31,086,860,000
21/02/2014	13,600	0.20 ▲	1.49	13,600	13,900	13,200	2,376,490	32,320,264,000
20/02/2014	13,400	-1.00 ▼	-6.94	14,300	14,500	13,400	4,914,800	65,858,320,000
19/02/2014	14,400	0.60 ▲	4.35	13,900	14,600	13,600	3,515,210	50,619,024,000
18/02/2014	13,800	0.10 ▲	0.73	13,700	14,000	13,600	2,916,510	40,247,838,000
17/02/2014	13,700	-0.30 ▼	-2.14	14,000	14,000	13,600	2,900,450	39,736,165,000
14/02/2014	14,000	0.80 ▲	6.06	13,500	14,000	13,300	4,703,850	65,853,900,000
13/02/2014	13,200	0.80 ▲	6.45	13,100	13,200	12,900	7,943,560	104,854,992,000
12/02/2014	12,400	0.20 ▲	1.64	12,400	12,500	12,200	1,722,230	21,355,652,000
11/02/2014	12,200	-0.20 ▼	-1.61	12,500	12,700	12,200	4,255,860	51,921,492,000
10/02/2014	12,400	0.20 ▲	1.64	12,200	12,600	12,200	2,648,760	32,844,624,000
07/02/2014	12,200	-0.40 ▼	-3.17	12,700	12,700	12,100	2,159,730	26,348,706,000
06/02/2014	12,600	0.70 ▲	5.88	12,000	12,700	11,900	2,924,270	36,845,802,000
27/01/2014	11,900	0.10 ▲	0.85	11,900	12,100	11,700	1,324,390	15,760,241,000
24/01/2014	11,800	-0.10 ▼	-0.84	11,900	12,000	11,800	701,270	8,274,986,000
23/01/2014	11,900	0.10 ▲	0.85	11,800	12,200	11,800	1,127,490	13,417,131,000
22/01/2014	11,800	0.10 ▲	0.85	11,700	12,300	11,600	3,516,970	41,500,246,000
21/01/2014	11,700	0.10 ▲	0.86	11,600	11,800	11,500	1,385,300	16,208,010,000
20/01/2014	11,600	0.10 ▲	0.87	11,500	11,700	11,400	1,723,240	19,989,584,000
17/01/2014	11,500	-0.20 ▼	-1.71	11,700	11,800	11,400	2,496,620	28,711,130,000
16/01/2014	11,700	0.00 ■■	0.00	11,800	11,800	11,400	2,163,900	25,317,630,000
15/01/2014	11,700	-0.10 ▼	-0.85	11,900	12,000	11,700	1,738,830	20,344,311,000
14/01/2014	11,800	-0.10 ▼	-0.84	11,800	12,000	11,800	1,510,780	17,827,204,000
13/01/2014	11,900	-0.10 ▼	-0.83	11,900	12,100	11,700	1,668,190	19,851,461,000
10/01/2014	12,000	-0.30 ▼	-2.44	12,400	12,500	11,900	1,602,420	19,229,040,000
09/01/2014	12,300	0.70 ▲	6.03	11,900	12,300	11,700	3,319,310	40,827,513,000
08/01/2014	11,600	0.20 ▲	1.75	11,400	11,800	11,300	1,821,770	21,132,532,000
07/01/2014	11,400	-0.20 ▼	-1.72	11,600	11,700	11,400	1,402,470	15,988,158,000
06/01/2014	11,600	0.20 ▲	1.75	11,400	11,600	11,300	1,078,100	12,505,960,000
03/01/2014	11,400	-0.20 ▼	-1.72	11,600	11,600	11,300	769,620	8,773,668,000
02/01/2014	11,600	-0.10 ▼	-0.85	11,700	12,000	11,400	929,560	10,782,896,000
31/12/2013	11,700	0.70 ▲	6.36	11,000	11,700	10,800	1,774,130	20,757,321,000
30/12/2013	11,000	-0.80 ▼	-6.78	11,800	11,800	11,000	2,021,640	22,238,040,000
27/12/2013	11,800	-0.40 ▼	-3.28	12,200	12,300	11,800	2,027,110	23,919,898,000
26/12/2013	12,200	-0.20 ▼	-1.61	12,300	12,400	12,200	1,419,080	17,312,776,000
25/12/2013	12,400	-0.10 ▼	-0.80	12,600	12,600	12,300	882,390	10,941,636,000
24/12/2013	12,500	0.20 ▲	1.63	12,300	12,600	12,300	2,350,470	29,380,875,000
23/12/2013	12,300	-0.30 ▼	-2.38	12,600	12,600	12,200	2,071,860	25,483,878,000
20/12/2013	12,600	-0.10 ▼	-0.79	12,700	12,800	12,400	6,686,000	84,243,600,000
19/12/2013	12,700	0.10 ▲	0.79	12,600	12,700	12,600	1,893,080	24,042,116,000
18/12/2013	12,600	-0.10 ▼	-0.79	12,800	12,800	12,500	1,400,560	17,647,056,000
17/12/2013	12,700	0.20 ▲	1.60	12,500	12,700	12,500	1,105,170	14,035,659,000
16/12/2013	12,500	0.10 ▲	0.81	12,300	12,700	12,300	1,021,770	12,772,125,000
13/12/2013	12,400	0.10 ▲	0.81	12,300	12,500	12,100	1,267,510	15,717,124,000
12/12/2013	12,300	0.00 ■■	0.00	12,200	12,400	11,700	2,470,790	30,390,717,000
11/12/2013	12,300	-0.50 ▼	-3.91	12,600	12,700	12,200	2,870,510	35,307,273,000
10/12/2013	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	1,711,010	21,900,928,000
09/12/2013	12,900	0.50 ▲	4.03	12,900	13,000	12,700	5,380,230	69,404,967,000
06/12/2013	12,400	-0.10 ▼	-0.80	12,400	12,600	12,300	2,489,140	30,865,336,000
05/12/2013	12,500	-0.10 ▼	-0.79	12,600	12,600	12,200	2,308,180	28,852,250,000
04/12/2013	12,600	0.20 ▲	1.61	12,600	12,900	12,500	4,269,510	53,795,826,000
03/12/2013	12,400	0.80 ▲	6.90	11,600	12,400	11,600	7,590,550	94,122,820,000
02/12/2013	11,600	0.10 ▲	0.87	11,700	11,700	11,400	1,251,570	14,518,212,000
29/11/2013	11,500	0.10 ▲	0.88	11,500	11,800	11,400	2,924,090	33,627,035,000
28/11/2013	11,400	-0.10 ▼	-0.87	11,500	11,600	11,300	1,227,310	13,991,334,000
27/11/2013	11,500	0.00 ■■	0.00	11,500	11,700	11,300	3,033,500	34,885,250,000
26/11/2013	11,500	0.10 ▲	0.88	11,400	11,700	11,300	2,387,760	27,459,240,000
25/11/2013	11,400	-0.20 ▼	-1.72	11,800	12,000	11,400	2,380,970	27,143,058,000
22/11/2013	11,600	0.60 ▲	5.45	11,200	11,600	11,100	4,373,610	50,733,876,000
21/11/2013	11,000	-0.40 ▼	-3.51	11,500	12,100	11,000	6,074,820	66,823,020,000
20/11/2013	11,400	0.50 ▲	4.59	10,900	11,400	10,900	4,000,760	45,608,664,000
19/11/2013	10,900	0.00 ■■	0.00	10,800	11,100	10,700	3,205,800	34,943,220,000
18/11/2013	10,900	0.60 ▲	5.83	10,400	11,000	10,300	8,229,570	89,702,313,000
15/11/2013	10,300	0.40 ▲	4.04	9,900	10,300	9,900	2,903,430	29,905,329,000
14/11/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	2,562,620	25,369,938,000
13/11/2013	10,000	-0.10 ▼	-0.99	10,000	10,200	9,800	2,336,290	23,362,900,000
12/11/2013	10,100	-0.10 ▼	-0.98	10,300	10,400	10,000	2,453,240	24,777,724,000
11/11/2013	10,200	0.20 ▲	2.00	10,000	10,200	9,900	2,001,160	20,411,832,000
08/11/2013	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	2,863,170	28,631,700,000
07/11/2013	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	2,231,880	22,541,988,000
06/11/2013	10,200	0.00 ■■	0.00	10,200	10,500	10,100	1,911,780	19,500,156,000
05/11/2013	10,200	0.40 ▲	4.08	10,000	10,300	9,900	2,580,210	26,318,142,000
04/11/2013	9,800	0.10 ▲	1.03	9,700	10,000	9,600	1,599,300	15,673,140,000
01/11/2013	9,700	0.20 ▲	2.11	9,600	9,700	9,500	1,468,480	14,244,256,000
31/10/2013	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	752,090	7,144,855,000
30/10/2013	9,600	-0.10 ▼	-1.03	9,600	9,800	9,500	1,190,380	11,427,648,000
29/10/2013	9,700	0.20 ▲	2.11	9,500	9,700	9,300	1,467,710	14,236,787,000
28/10/2013	9,500	0.20 ▲	2.15	9,500	9,800	9,400	2,660,170	25,271,615,000
25/10/2013	9,300	-0.50 ▼	-5.10	9,700	9,900	9,300	4,096,890	38,101,077,000
24/10/2013	9,800	-0.70 ▼	-6.67	10,200	10,300	9,800	7,963,870	78,045,926,000
23/10/2013	10,500	0.40 ▲	3.96	10,200	10,700	10,200	2,969,860	31,183,530,000
22/10/2013	10,100	-0.10 ▼	-0.98	10,200	10,300	9,900	2,242,090	22,645,109,000
21/10/2013	10,200	0.50 ▲	5.15	9,700	10,300	9,600	3,889,830	39,676,266,000
18/10/2013	9,700	0.10 ▲	1.04	9,500	9,800	9,400	2,298,700	22,297,390,000
17/10/2013	9,600	0.00 ■■	0.00	9,700	9,800	9,400	2,866,430	27,517,728,000
16/10/2013	9,600	0.40 ▲	4.35	9,400	9,800	9,300	3,894,300	37,385,280,000
15/10/2013	9,200	0.60 ▲	6.98	8,600	9,200	8,600	5,347,520	49,197,184,000
14/10/2013	8,600	0.00 ■■	0.00	8,600	8,800	8,500	1,076,990	9,262,114,000
11/10/2013	8,600	0.00 ■■	0.00	8,800	8,800	8,500	1,428,100	12,281,660,000
10/10/2013	8,600	-0.20 ▼	-2.27	8,900	8,900	8,500	2,619,540	22,528,044,000
09/10/2013	8,800	0.10 ▲	1.15	8,600	9,000	8,500	2,011,390	17,700,232,000
08/10/2013	8,700	-0.30 ▼	-3.33	8,900	9,000	8,500	3,814,140	33,183,018,000
07/10/2013	9,000	-0.10 ▼	-1.10	9,200	9,200	8,900	2,417,750	21,759,750,000
04/10/2013	9,100	0.10 ▲	1.11	8,900	9,200	8,900	1,750,100	15,925,910,000
03/10/2013	9,000	-0.20 ▼	-2.17	9,100	9,200	8,800	2,537,910	22,841,190,000
02/10/2013	9,200	0.00 ■■	0.00	9,300	9,400	9,100	2,477,640	22,794,288,000
01/10/2013	9,200	0.20 ▲	2.22	9,200	9,600	9,000	4,483,690	41,249,948,000
30/09/2013	9,000	0.50 ▲	5.88	8,500	9,000	8,400	3,222,490	29,002,410,000
27/09/2013	8,500	0.00 ■■	0.00	8,600	8,800	8,400	2,218,270	18,855,295,000
26/09/2013	8,500	0.20 ▲	2.41	8,300	8,600	8,200	2,828,770	24,044,545,000
25/09/2013	8,300	-0.40 ▼	-4.60	8,700	9,000	8,200	3,804,690	31,578,927,000
24/09/2013	8,700	0.50 ▲	6.10	8,200	8,700	8,200	3,749,990	32,624,913,000
23/09/2013	8,200	0.50 ▲	6.49	7,700	8,200	7,600	3,727,190	30,562,958,000
20/09/2013	7,700	0.20 ▲	2.67	7,600	7,800	7,600	1,888,520	14,541,604,000
19/09/2013	7,500	0.10 ▲	1.35	7,500	7,700	7,400	2,502,480	18,768,600,000
18/09/2013	7,400	-0.20 ▼	-2.63	7,600	7,700	7,300	1,881,020	13,919,548,000
17/09/2013	7,600	0.10 ▲	1.33	7,500	7,700	7,300	2,546,270	19,351,652,000
16/09/2013	7,500	0.30 ▲	4.17	7,300	7,600	7,300	3,410,040	25,575,300,000
13/09/2013	7,200	0.20 ▲	2.86	7,000	7,200	7,000	2,172,520	15,642,144,000
12/09/2013	7,000	0.30 ▲	4.48	6,700	7,000	6,600	1,836,300	12,854,100,000
11/09/2013	6,700	0.00 ■■	0.00	6,800	6,900	6,600	1,553,830	10,410,661,000
10/09/2013	6,700	0.10 ▲	1.52	6,500	6,800	6,500	1,843,530	12,351,651,000
09/09/2013	6,600	-0.40 ▼	-5.71	6,800	6,900	6,600	3,598,120	23,747,592,000
06/09/2013	7,000	0.10 ▲	1.45	7,000	7,300	6,900	2,326,870	16,288,090,000
05/09/2013	6,900	0.40 ▲	6.15	6,600	6,900	6,500	5,641,830	38,928,627,000
04/09/2013	6,500	0.00 ■■	0.00	6,400	6,600	6,300	1,755,360	11,409,840,000
03/09/2013	6,500	0.00 ■■	0.00	6,600	6,700	6,400	1,239,700	8,058,050,000
30/08/2013	6,500	0.20 ▲	3.17	6,300	6,600	6,300	1,187,630	7,719,595,000
29/08/2013	6,300	0.00 ■■	0.00	6,400	6,600	6,300	1,216,010	7,660,863,000
28/08/2013	6,300	-0.30 ▼	-4.55	6,500	6,600	6,300	2,460,300	15,499,890,000
27/08/2013	6,600	-0.20 ▼	-2.94	6,700	6,800	6,600	945,460	6,240,036,000
26/08/2013	6,800	0.20 ▲	3.03	6,600	6,800	6,400	1,761,210	11,976,228,000
23/08/2013	6,600	0.10 ▲	1.54	6,600	6,700	6,400	2,479,700	16,366,020,000
22/08/2013	6,500	-0.30 ▼	-4.41	6,800	6,800	6,400	2,369,770	15,403,505,000
21/08/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,500	2,626,800	17,862,240,000
20/08/2013	6,800	0.10 ▲	1.49	6,600	6,800	6,500	2,683,330	18,246,644,000
19/08/2013	6,700	0.10 ▲	1.52	6,500	6,900	6,500	2,177,600	14,589,920,000
16/08/2013	6,600	0.30 ▲	4.76	6,600	6,700	6,400	4,074,180	26,889,588,000
15/08/2013	6,300	0.40 ▲	6.78	5,900	6,300	5,900	4,288,080	27,014,904,000
14/08/2013	5,900	0.10 ▲	1.72	5,800	5,900	5,700	480,420	2,834,478,000
13/08/2013	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	1,125,910	6,530,278,000
12/08/2013	5,900	0.20 ▲	3.51	5,800	5,900	5,800	1,839,120	10,850,808,000
09/08/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,700	694,870	3,960,759,000
08/08/2013	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	895,010	5,101,557,000
07/08/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,800	470,560	2,729,248,000
06/08/2013	5,800	0.00 ■■	0.00	5,700	5,900	5,700	731,780	4,244,324,000
05/08/2013	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	517,790	3,003,182,000
02/08/2013	5,900	0.10 ▲	1.72	5,900	5,900	5,800	1,065,010	6,283,559,000
01/08/2013	5,800	0.20 ▲	3.57	5,600	5,900	5,600	1,692,920	9,818,936,000
31/07/2013	5,600	0.00 ■■	0.00	5,600	5,700	5,500	468,950	2,626,120,000
30/07/2013	5,600	0.10 ▲	1.82	5,500	5,700	5,500	748,500	4,191,600,000
29/07/2013	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	497,100	2,734,050,000
26/07/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,500	897,940	5,118,258,000
25/07/2013	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	1,546,970	8,817,729,000
24/07/2013	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	2,266,350	13,144,830,000
23/07/2013	6,000	0.00 ■■	0.00	6,000	6,100	5,800	2,313,710	13,882,260,000
22/07/2013	6,000	0.20 ▲	3.45	5,900	6,000	5,800	2,164,440	12,986,640,000
19/07/2013	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	1,752,950	10,167,110,000
18/07/2013	5,900	0.00 ■■	0.00	5,900	6,000	5,800	1,429,520	8,434,168,000
17/07/2013	5,900	0.00 ■■	0.00	5,900	6,000	5,800	1,131,630	6,676,617,000
16/07/2013	5,900	0.10 ▲	1.72	5,800	6,000	5,700	2,093,270	12,350,293,000
15/07/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,600	1,013,100	5,875,980,000
12/07/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,600	1,505,830	8,583,231,000
11/07/2013	5,700	0.10 ▲	1.79	5,600	5,700	5,600	879,480	5,013,036,000
10/07/2013	5,600	0.10 ▲	1.82	5,500	5,800	5,400	2,312,400	12,949,440,000
09/07/2013	5,500	0.20 ▲	3.77	5,400	5,500	5,300	929,110	5,110,105,000
08/07/2013	5,300	0.10 ▲	1.92	5,200	5,400	5,100	1,423,060	7,542,218,000
05/07/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	346,540	1,802,008,000
04/07/2013	5,300	0.10 ▲	1.92	5,200	5,400	5,200	588,380	3,118,414,000
03/07/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	539,270	2,804,204,000
02/07/2013	5,300	0.10 ▲	1.92	5,200	5,400	5,200	640,450	3,394,385,000
01/07/2013	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	635,190	3,302,988,000
28/06/2013	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	968,720	5,134,216,000
27/06/2013	5,400	0.30 ▲	5.88	5,200	5,400	5,200	1,815,100	9,801,540,000
26/06/2013	5,100	0.00 ■■	0.00	5,200	5,200	5,000	835,210	4,259,571,000
25/06/2013	5,100	-0.20 ▼	-3.77	5,200	5,300	5,000	2,770,740	14,130,774,000
24/06/2013	5,300	0.00 ■■	0.00	5,300	5,400	5,200	1,693,580	8,975,974,000
21/06/2013	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	1,226,500	6,500,450,000
20/06/2013	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	989,630	5,344,002,000
19/06/2013	5,500	0.00 ■■	0.00	5,600	5,600	5,400	781,390	4,297,645,000
18/06/2013	5,500	0.10 ▲	1.85	5,300	5,500	5,200	1,197,850	6,588,175,000
17/06/2013	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	1,872,600	10,112,040,000
14/06/2013	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	1,070,350	6,100,995,000
13/06/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,600	1,327,810	7,701,298,000
12/06/2013	5,800	0.30 ▲	5.45	5,500	5,800	5,500	1,937,740	11,238,892,000
11/06/2013	5,500	-0.10 ▼	-1.79	5,600	5,700	5,400	1,456,840	8,012,620,000
10/06/2013	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	2,097,550	11,746,280,000
07/06/2013	5,700	-0.10 ▼	-1.72	5,900	5,900	5,600	1,486,510	8,473,107,000
06/06/2013	5,800	0.10 ▲	1.75	5,800	6,000	5,600	1,827,130	10,597,354,000
05/06/2013	5,700	0.30 ▲	5.56	5,400	5,700	5,300	3,127,120	17,824,584,000
04/06/2013	5,400	-0.40 ▼	-6.90	5,800	5,900	5,400	2,873,320	15,515,928,000
03/06/2013	5,800	0.10 ▲	1.75	5,800	6,000	5,700	2,311,310	13,405,598,000
31/05/2013	5,700	-0.10 ▼	-1.72	6,000	6,200	5,700	2,895,520	16,504,464,000
30/05/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,600	7,220,000	41,876,000,000
29/05/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	1,671,480	9,193,140,000
28/05/2013	5,200	0.30 ▲	6.12	5,200	5,200	5,200	469,860	2,443,272,000
27/05/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,700	2,695,110	13,206,039,000
24/05/2013	4,600	0.00 ■■	0.00	4,500	4,700	4,500	607,610	2,795,006,000
23/05/2013	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	721,440	3,318,624,000
22/05/2013	4,700	0.10 ▲	2.17	4,800	4,900	4,700	1,538,650	7,231,655,000
21/05/2013	4,600	0.30 ▲	6.98	4,400	4,600	4,400	2,047,910	9,420,386,000
20/05/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,200	276,440	1,188,692,000
17/05/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,300	460,910	1,981,913,000
16/05/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,300	201,020	864,386,000
15/05/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	154,720	665,296,000
14/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,300	425,910	1,874,004,000
13/05/2013	4,400	0.10 ▲	2.33	4,400	4,500	4,400	365,150	1,606,660,000
10/05/2013	4,300	-0.10 ▼	-2.27	4,500	4,500	4,300	731,580	3,145,794,000
09/05/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,300	528,320	2,324,608,000
08/05/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	264,640	1,164,416,000
07/05/2013	4,500	-0.10 ▼	-2.17	4,600	4,700	4,400	283,240	1,274,580,000
06/05/2013	4,600	0.30 ▲	6.98	4,500	4,600	4,400	1,317,970	6,062,662,000
03/05/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,200	334,930	1,440,199,000
02/05/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,100	187,450	806,035,000
26/04/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	135,590	569,478,000
25/04/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	624,530	2,623,026,000
24/04/2013	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	166,060	697,452,000
23/04/2013	4,300	0.10 ▲	2.38	4,200	4,400	4,200	185,270	796,661,000
22/04/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	333,620	1,401,204,000
18/04/2013	4,300	0.00 ■■	0.00	4,400	4,400	4,200	408,870	1,758,141,000
17/04/2013	4,300	-0.10 ▼	-2.27	4,500	4,500	4,300	375,380	1,614,134,000
16/04/2013	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	388,240	1,708,256,000
15/04/2013	4,500	-0.10 ▼	-2.17	4,500	4,500	4,400	483,400	2,175,300,000
12/04/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	234,040	1,076,584,000
11/04/2013	4,700	0.10 ▲	2.17	4,700	4,700	4,600	328,710	1,544,937,000
10/04/2013	4,600	0.00 ■■	0.00	4,600	4,900	4,600	1,664,480	7,656,608,000
09/04/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	330,860	1,521,956,000
08/04/2013	4,700	0.10 ▲	2.17	4,600	4,700	4,500	460,840	2,165,948,000
05/04/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,400	323,150	1,486,490,000
04/04/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	368,800	1,696,480,000
03/04/2013	4,700	0.10 ▲	2.17	4,600	4,800	4,600	543,960	2,556,612,000
02/04/2013	4,600	0.00 ■■	0.00	4,700	4,800	4,500	1,141,690	5,251,774,000
01/04/2013	4,600	0.20 ▲	4.55	4,400	4,600	4,300	444,180	2,043,228,000
29/03/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,200	223,640	984,016,000
28/03/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	370,010	1,628,044,000
27/03/2013	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	231,230	1,040,535,000
26/03/2013	4,600	0.00 ■■	0.00	4,600	4,700	4,500	125,970	579,462,000
25/03/2013	4,600	0.10 ▲	2.22	4,500	4,600	4,500	238,440	1,096,824,000
22/03/2013	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	497,530	2,238,885,000
21/03/2013	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	289,850	1,333,310,000
20/03/2013	4,700	0.10 ▲	2.17	4,600	4,800	4,600	267,570	1,257,579,000
19/03/2013	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	148,960	685,216,000
18/03/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,600	661,320	3,108,204,000
15/03/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,600	190,340	894,598,000
14/03/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,600	626,670	2,945,349,000
13/03/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,600	682,620	3,208,314,000
12/03/2013	4,700	-0.10 ▼	-2.08	4,700	4,900	4,600	510,220	2,398,034,000
11/03/2013	4,800	0.20 ▲	4.35	4,700	4,900	4,600	552,260	2,650,848,000
08/03/2013	4,600	0.10 ▲	2.22	4,500	4,700	4,500	240,700	1,107,220,000
07/03/2013	4,500	-0.20 ▼	-4.26	4,700	4,700	4,400	823,300	3,704,850,000
06/03/2013	4,700	0.20 ▲	4.44	4,600	4,700	4,500	612,120	2,876,964,000
05/03/2013	4,500	-0.20 ▼	-4.26	4,600	4,700	4,400	572,340	2,575,530,000
04/03/2013	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	1,072,260	5,039,622,000
01/03/2013	5,000	0.20 ▲	4.17	4,800	5,100	4,700	2,881,490	14,407,450,000
28/02/2013	4,800	0.10 ▲	2.13	4,800	4,900	4,700	765,690	3,675,312,000
27/02/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,600	717,680	3,373,096,000
26/02/2013	4,700	-0.20 ▼	-4.08	4,900	5,100	4,700	1,322,000	6,213,400,000
25/02/2013	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	398,990	1,955,051,000
22/02/2013	5,000	-0.10 ▼	-1.96	5,100	5,300	4,800	1,378,720	6,893,600,000
21/02/2013	5,100	-0.30 ▼	-5.56	5,400	5,500	5,100	1,960,590	9,999,009,000
20/02/2013	5,400	0.10 ▲	1.89	5,200	5,500	5,100	856,400	4,624,560,000
19/02/2013	5,300	-0.20 ▼	-3.64	5,400	5,500	5,200	2,172,530	11,514,409,000
18/02/2013	5,500	0.20 ▲	3.77	5,500	5,600	5,200	1,439,310	7,916,205,000
08/02/2013	5,300	0.30 ▲	6.00	5,200	5,300	5,100	1,985,370	10,522,461,000
07/02/2013	5,000	0.30 ▲	6.38	4,800	5,000	4,800	2,952,330	14,761,650,000
06/02/2013	4,700	0.20 ▲	4.44	4,500	4,700	4,500	953,110	4,479,617,000
05/02/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	480,550	2,162,475,000
04/02/2013	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	193,930	892,078,000
01/02/2013	4,700	0.10 ▲	2.17	4,600	4,700	4,500	379,160	1,782,052,000
31/01/2013	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	351,690	1,617,774,000
30/01/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,700	513,360	2,464,128,000
29/01/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,600	893,800	4,290,240,000
28/01/2013	4,700	0.00 ■■	0.00	4,800	4,900	4,700	702,030	3,299,541,000
25/01/2013	4,700	0.10 ▲	2.17	4,700	4,800	4,600	527,160	2,477,652,000
24/01/2013	4,600	0.10 ▲	2.22	4,500	4,700	4,500	278,730	1,282,158,000
23/01/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,300	443,810	1,997,145,000
22/01/2013	4,500	-0.20 ▼	-4.26	4,700	4,800	4,500	804,720	3,621,240,000
21/01/2013	4,700	-0.10 ▼	-2.08	4,800	4,900	4,600	329,730	1,549,731,000
18/01/2013	4,800	-0.30 ▼	-5.88	4,900	5,000	4,800	1,730,420	8,306,016,000
17/01/2013	5,100	0.10 ▲	2.00	5,100	5,300	5,000	1,773,810	9,046,431,000
16/01/2013	5,000	0.30 ▲	6.38	5,000	5,000	4,900	1,358,750	6,793,750,000
15/01/2013	4,700	0.30 ▲	6.82	4,500	4,700	4,400	2,566,120	12,060,764,000
14/01/2013	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	420,310	1,849,364,000
11/01/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	477,890	2,150,505,000
10/01/2013	4,600	0.20 ▲	4.55	4,300	4,600	4,300	465,460	2,141,116,000
09/01/2013	4,400	-0.10 ▼	-2.22	4,500	4,700	4,400	1,338,960	5,891,424,000
08/01/2013	4,500	0.00 ■■	0.00	4,400	4,600	4,400	983,780	4,427,010,000
07/01/2013	4,500	-0.10 ▼	-2.17	4,600	4,800	4,500	660,360	2,971,620,000
04/01/2013	4,600	0.10 ▲	2.22	4,500	4,700	4,400	1,277,170	5,874,982,000
03/01/2013	4,500	0.20 ▲	4.65	4,500	4,500	4,400	1,949,080	8,770,860,000
02/01/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	280,050	1,204,215,000
28/12/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	445,720	1,827,452,000
27/12/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,900	389,810	1,598,221,000
26/12/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	364,630	1,458,520,000
25/12/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	264,470	1,031,433,000
24/12/2012	4,000	0.00 ■■	0.00	3,900	4,100	3,900	114,330	457,320,000
21/12/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	192,030	768,120,000
20/12/2012	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	127,020	495,378,000
19/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	272,290	1,089,160,000
18/12/2012	3,900	-0.10 ▼	-2.50	4,100	4,100	3,800	243,360	949,104,000
17/12/2012	4,000	0.00 ■■	0.00	4,100	4,100	3,900	210,410	841,640,000
14/12/2012	4,000	0.00 ■■	0.00	4,000	4,100	4,000	328,970	1,315,880,000
13/12/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	530,580	2,122,320,000
12/12/2012	4,200	0.20 ▲	5.00	4,000	4,200	3,900	212,000	890,400,000
11/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	812,540	3,250,160,000
10/12/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	605,890	2,362,971,000
07/12/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	116,250	441,750,000
06/12/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	167,410	636,158,000
05/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	393,040	1,493,552,000
04/12/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,700	126,330	467,421,000
03/12/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,700	22,950	84,915,000
30/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	125,660	464,942,000
29/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	176,980	672,524,000
28/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	146,750	542,975,000
27/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	46,790	177,802,000
26/11/2012	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	380,920	1,409,404,000
23/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	74,290	282,302,000
22/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	125,790	478,002,000
21/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	277,860	1,055,868,000
20/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	122,240	476,736,000
19/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	100,880	383,344,000
16/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	110,110	418,418,000
15/11/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	239,100	908,580,000
14/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	323,480	1,261,572,000
13/11/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	250,100	950,380,000
12/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	357,510	1,394,289,000
09/11/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,800	177,040	672,752,000
08/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	199,730	758,974,000
07/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	320,400	1,217,520,000
06/11/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,600	323,900	1,198,430,000
05/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	559,830	2,071,371,000
02/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	698,820	2,655,516,000
01/11/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,900	284,960	1,111,344,000
31/10/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	137,350	535,665,000
30/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	64,740	252,486,000
29/10/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	351,330	1,370,187,000
26/10/2012	3,900	-0.10 ▼	-2.50	3,900	4,100	3,900	212,720	829,608,000
25/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	121,460	485,840,000
24/10/2012	4,000	0.00 ■■	0.00	4,000	4,100	3,900	174,100	696,400,000
23/10/2012	4,000	0.00 ■■	0.00	4,000	4,100	3,900	163,310	653,240,000
22/10/2012	4,000	0.00 ■■	0.00	4,000	4,100	3,900	343,500	1,374,000,000
19/10/2012	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	386,670	1,546,680,000
18/10/2012	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	269,030	1,103,023,000
17/10/2012	4,200	0.00 ■■	0.00	4,300	4,300	4,200	484,790	2,036,118,000
16/10/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,100	345,500	1,451,100,000
15/10/2012	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	422,600	1,690,400,000
12/10/2012	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	717,950	2,943,595,000
11/10/2012	4,300	0.10 ▲	2.38	4,300	4,400	4,200	405,650	1,744,295,000
10/10/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	439,760	1,846,992,000
09/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	513,250	2,053,000,000
08/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	293,350	1,144,065,000
05/10/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	353,140	1,341,932,000
04/10/2012	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	727,640	2,765,032,000
03/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	303,770	1,215,080,000
02/10/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	265,250	1,034,475,000
01/10/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	262,820	1,024,998,000
28/09/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	119,010	476,040,000
27/09/2012	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	105,100	420,400,000
26/09/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,000	144,720	593,352,000
25/09/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	88,330	362,153,000
24/09/2012	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	119,800	491,180,000
21/09/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,000	84,900	356,580,000
20/09/2012	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	239,480	957,920,000
19/09/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,000	227,380	954,996,000
18/09/2012	4,100	-0.20 ▼	-4.65	4,300	4,400	4,100	565,750	2,319,575,000
17/09/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	258,520	1,111,636,000
14/09/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,400	492,900	2,218,050,000
13/09/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,100	140,230	602,989,000
12/09/2012	4,200	0.10 ▲	2.44	4,200	4,300	4,200	285,140	1,197,588,000
11/09/2012	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	504,240	2,067,384,000
10/09/2012	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	838,150	3,604,045,000
07/09/2012	4,500	0.00 ■■	0.00	4,400	4,600	4,300	312,380	1,405,710,000
06/09/2012	4,500	0.00 ■■	0.00	4,400	4,600	4,400	318,090	1,431,405,000
05/09/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	773,020	3,478,590,000
04/09/2012	4,700	0.20 ▲	4.44	4,600	4,700	4,600	488,990	2,298,253,000
31/08/2012	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	98,070	441,315,000
30/08/2012	4,600	0.10 ▲	2.22	4,600	4,700	4,600	199,130	915,998,000
29/08/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,400	354,150	1,593,675,000
28/08/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	301,490	1,296,407,000
27/08/2012	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	564,740	2,484,856,000
24/08/2012	4,600	0.00 ■■	0.00	4,400	4,800	4,400	935,140	4,301,644,000
23/08/2012	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	262,440	1,207,224,000
22/08/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	1,072,310	5,147,088,000
21/08/2012	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	627,980	3,139,900,000
20/08/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,100	357,230	1,857,596,000
17/08/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,100	674,720	3,508,544,000
16/08/2012	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	174,540	890,154,000
15/08/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,100	515,330	2,679,716,000
14/08/2012	5,200	0.10 ▲	1.96	5,200	5,300	5,100	531,270	2,762,604,000
13/08/2012	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	389,330	1,985,583,000
10/08/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,000	401,010	2,085,252,000
09/08/2012	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	906,350	4,713,020,000
08/08/2012	5,300	0.20 ▲	3.92	5,200	5,300	5,100	466,170	2,470,701,000
07/08/2012	5,100	0.00 ■■	0.00	5,100	5,300	5,100	874,190	4,458,369,000
06/08/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	397,850	2,029,035,000
03/08/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	181,700	890,330,000
02/08/2012	4,900	0.00 ■■	0.00	5,000	5,000	4,900	151,010	739,949,000
01/08/2012	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	376,660	1,845,634,000
31/07/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,900	213,010	1,065,050,000
30/07/2012	5,000	0.00 ■■	0.00	4,900	5,100	4,900	162,670	813,350,000
27/07/2012	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	369,010	1,845,050,000
26/07/2012	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	486,350	2,480,385,000
25/07/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,000	703,680	3,659,136,000
24/07/2012	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	699,920	3,499,600,000
23/07/2012	5,200	-0.20 ▼	-3.70	5,300	5,500	5,200	1,037,920	5,397,184,000
20/07/2012	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	1,000,540	5,402,916,000
19/07/2012	5,600	0.10 ▲	1.82	5,500	5,700	5,300	854,940	4,787,664,000
18/07/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,300	1,040,880	5,724,840,000
17/07/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,000	499,500	2,647,350,000
16/07/2012	5,100	-0.10 ▼	-1.92	5,200	5,400	5,100	872,320	4,448,832,000
13/07/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	708,970	3,686,644,000
12/07/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,900	697,400	3,487,000,000
11/07/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	1,003,030	4,814,544,000
10/07/2012	4,600	0.10 ▲	2.22	4,500	4,700	4,400	517,870	2,382,202,000
09/07/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	485,070	2,182,815,000
06/07/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,500	773,960	3,637,612,000
05/07/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,200	517,470	2,328,615,000
04/07/2012	4,400	-0.20 ▼	-4.35	4,500	4,700	4,400	696,410	3,064,204,000
03/07/2012	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	490,360	2,255,656,000
02/07/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	403,780	1,938,144,000
29/06/2012	5,000	0.10 ▲	2.04	4,800	5,000	4,800	263,260	1,316,300,000
28/06/2012	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	874,180	4,283,482,000
27/06/2012	5,000	-0.20 ▼	-3.85	5,100	5,300	5,000	577,950	2,889,750,000
26/06/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	777,660	4,043,832,000
25/06/2012	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	697,700	3,767,580,000
22/06/2012	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	730,510	4,090,856,000
21/06/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	891,810	5,083,317,000
20/06/2012	5,900	0.10 ▲	1.72	5,800	5,900	5,700	273,940	1,616,246,000
19/06/2012	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	341,060	1,978,148,000
18/06/2012	5,900	0.00 ■■	0.00	6,100	6,100	5,800	589,310	3,476,929,000
15/06/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,700	631,630	3,726,617,000
14/06/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,700	328,890	1,874,673,000
13/06/2012	5,700	0.00 ■■	0.00	5,700	5,900	5,600	409,280	2,332,896,000
12/06/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	694,680	3,959,676,000
11/06/2012	6,000	0.00 ■■	0.00	6,000	6,200	5,900	646,410	3,878,460,000
08/06/2012	6,000	0.00 ■■	0.00	6,200	6,300	5,900	1,162,610	6,975,660,000
07/06/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,900	1,306,300	7,837,800,000
06/06/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,500	673,230	3,904,734,000
05/06/2012	5,600	0.10 ▲	1.82	5,400	5,600	5,300	776,440	4,348,064,000
04/06/2012	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	697,040	3,833,720,000
01/06/2012	5,700	0.00 ■■	0.00	5,800	5,900	5,700	312,270	1,779,939,000
31/05/2012	5,700	-0.30 ▼	-5.00	5,900	6,000	5,700	479,640	2,733,948,000
30/05/2012	6,000	0.10 ▲	1.69	6,000	6,100	5,900	254,040	1,524,240,000
29/05/2012	5,900	-0.20 ▼	-3.28	5,900	6,100	5,900	623,660	3,679,594,000
28/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	5,900	1,143,720	6,976,692,000
25/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	844,130	4,980,367,000
24/05/2012	5,700	-0.30 ▼	-5.00	5,800	5,900	5,700	1,028,760	5,863,932,000
23/05/2012	6,000	-0.30 ▼	-4.76	6,100	6,100	6,000	1,457,890	8,747,340,000
22/05/2012	6,300	-0.20 ▼	-3.08	6,500	6,600	6,200	956,530	6,026,139,000
21/05/2012	6,500	0.30 ▲	4.84	6,400	6,500	6,200	1,011,880	6,577,220,000
18/05/2012	6,200	-0.30 ▼	-4.62	6,400	6,600	6,200	1,414,330	8,768,846,000
17/05/2012	6,500	0.30 ▲	4.84	6,400	6,500	6,200	1,826,650	11,873,225,000
16/05/2012	6,200	0.10 ▲	1.64	6,000	6,200	5,800	2,177,950	13,503,290,000
15/05/2012	6,100	-0.30 ▼	-4.69	6,100	6,300	6,100	2,255,720	13,759,892,000
14/05/2012	6,400	-0.30 ▼	-4.48	6,500	6,600	6,400	1,267,560	8,112,384,000
11/05/2012	6,700	0.00 ■■	0.00	6,900	7,000	6,600	3,204,970	21,473,299,000
10/05/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,500	3,093,380	20,725,646,000
09/05/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,200	2,773,980	17,753,472,000
08/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	484,170	2,953,437,000
07/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	838,650	4,948,035,000
04/05/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,400	1,311,760	7,477,032,000
03/05/2012	5,500	0.00 ■■	0.00	5,500	5,700	5,300	1,081,490	5,948,195,000
02/05/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	3,720,380	20,462,090,000
27/04/2012	5,300	0.10 ▲	1.92	5,100	5,400	5,100	1,038,800	5,505,640,000
26/04/2012	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	1,238,640	6,440,928,000
25/04/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,200	1,041,240	5,622,696,000
24/04/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,900	1,097,690	5,707,988,000
23/04/2012	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	789,830	3,949,150,000
20/04/2012	5,200	-0.10 ▼	-1.89	5,200	5,400	5,100	1,469,350	7,640,620,000
19/04/2012	5,300	0.00 ■■	0.00	5,400	5,500	5,300	2,205,240	11,687,772,000
18/04/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,100	2,914,650	15,447,645,000
17/04/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,000	1,469,480	7,494,348,000
16/04/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,700	949,160	4,650,884,000
13/04/2012	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	595,860	2,800,542,000
12/04/2012	4,800	-0.10 ▼	-2.04	5,000	5,100	4,800	1,218,730	5,849,904,000
11/04/2012	4,900	0.10 ▲	2.08	4,900	5,000	4,800	913,210	4,474,729,000
10/04/2012	4,800	0.00 ■■	0.00	4,800	4,900	4,700	619,140	2,971,872,000
09/04/2012	4,800	0.10 ▲	2.13	4,700	4,900	4,700	646,690	3,104,112,000
06/04/2012	4,700	0.10 ▲	2.17	4,600	4,800	4,600	769,000	3,614,300,000
05/04/2012	4,600	0.00 ■■	0.00	4,600	4,700	4,400	480,550	2,210,530,000
04/04/2012	4,600	-0.10 ▼	-2.13	4,600	4,800	4,500	291,090	1,339,014,000
03/04/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,500	549,640	2,583,308,000
30/03/2012	4,500	-0.20 ▼	-4.26	4,700	4,800	4,500	720,220	3,240,990,000
29/03/2012	4,700	-0.20 ▼	-4.08	4,900	5,000	4,700	1,341,180	6,303,546,000
28/03/2012	4,900	-0.20 ▼	-3.92	4,900	5,200	4,900	1,624,010	7,957,649,000
27/03/2012	5,100	0.10 ▲	2.00	5,200	5,200	5,000	2,802,310	14,291,781,000
26/03/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,900	1,534,600	7,673,000,000
23/03/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	2,115,590	10,154,832,000
22/03/2012	4,600	0.00 ■■	0.00	4,500	4,700	4,500	657,730	3,025,558,000
21/03/2012	4,600	0.10 ▲	2.22	4,600	4,700	4,400	1,449,770	6,668,942,000
20/03/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,400	375,030	1,687,635,000
19/03/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,400	491,520	2,211,840,000
16/03/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,300	2,083,250	9,374,625,000
15/03/2012	4,300	0.20 ▲	4.88	4,000	4,300	4,000	539,730	2,320,839,000
14/03/2012	4,100	0.10 ▲	2.50	4,100	4,200	4,000	308,670	1,265,547,000
13/03/2012	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	353,160	1,412,640,000
12/03/2012	4,100	-0.20 ▼	-4.65	4,100	4,200	4,100	508,130	2,083,333,000
09/03/2012	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	939,620	4,040,366,000
08/03/2012	4,500	-0.20 ▼	-4.26	4,500	4,600	4,500	416,850	1,875,825,000
07/03/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,300	817,290	3,841,263,000
06/03/2012	4,500	0.00 ■■	0.00	4,700	4,700	4,400	1,862,770	8,382,465,000
05/03/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,500	411,120	1,850,040,000
02/03/2012	4,300	0.20 ▲	4.88	4,100	4,300	4,100	1,044,350	4,490,705,000
01/03/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,000	305,240	1,251,484,000
29/02/2012	4,100	0.10 ▲	2.50	4,000	4,200	3,900	651,440	2,670,904,000
28/02/2012	4,000	-0.20 ▼	-4.76	4,400	4,400	4,000	1,241,970	4,967,880,000
27/02/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,100	874,110	3,671,262,000
24/02/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	592,370	2,369,480,000
23/02/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	705,600	2,751,840,000
22/02/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	414,020	1,573,276,000
21/02/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	559,660	2,070,742,000
20/02/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	549,450	2,087,910,000
17/02/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	141,540	523,698,000
16/02/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,400	161,770	582,372,000
15/02/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	292,780	1,024,730,000
14/02/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	125,870	453,132,000
13/02/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	319,350	1,117,725,000
10/02/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	397,260	1,430,136,000
09/02/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	711,320	2,631,884,000
08/02/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	549,910	2,089,658,000
07/02/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	342,370	1,301,006,000
06/02/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	550,060	2,090,228,000
03/02/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	828,870	3,232,593,000
02/02/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	302,640	1,150,032,000
01/02/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,500	460,140	1,702,518,000
31/01/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	589,530	2,122,308,000
30/01/2012	3,500	0.00 ■■	0.00	3,600	3,600	3,500	95,460	334,110,000
20/01/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	41,790	146,265,000
19/01/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	119,390	405,926,000
18/01/2012	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	210,850	695,805,000
17/01/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	218,120	741,608,000
16/01/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,400	177,380	603,092,000
13/01/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	390,280	1,326,952,000
12/01/2012	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	181,250	598,125,000
11/01/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,400	125,480	426,632,000
10/01/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,200	110,650	376,210,000
09/01/2012	3,300	0.00 ■■	0.00	3,200	3,400	3,200	231,330	763,389,000
06/01/2012	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	282,320	931,656,000
05/01/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,300	621,160	2,111,944,000
04/01/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,300	457,630	1,510,179,000
03/01/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	33,120	105,984,000
30/12/2011	3,100	0.10 ▲	3.33	3,100	3,100	3,000	51,670	160,177,000
29/12/2011	3,000	0.00 ■■	0.00	2,900	3,100	2,900	102,820	308,460,000
28/12/2011	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	439,700	1,319,100,000
27/12/2011	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	100,690	312,139,000
26/12/2011	3,200	-0.10 ▼	-3.03	3,200	3,400	3,200	180,800	578,560,000
23/12/2011	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	281,530	929,049,000
22/12/2011	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	251,500	855,100,000
21/12/2011	3,500	0.00 ■■	0.00	3,500	3,600	3,400	134,640	471,240,000
20/12/2011	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	135,660	474,810,000
19/12/2011	3,600	0.00 ■■	0.00	3,500	3,700	3,500	169,670	610,812,000
16/12/2011	3,600	0.10 ▲	2.86	3,500	3,600	3,400	165,840	597,024,000
15/12/2011	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	198,390	694,365,000
14/12/2011	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	140,220	504,792,000
13/12/2011	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	109,770	406,149,000
12/12/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	110,310	419,178,000
09/12/2011	3,900	0.00 ■■	0.00	3,800	3,900	3,800	190,040	741,156,000
08/12/2011	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	198,670	774,813,000
07/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,800	511,000	2,044,000,000
06/12/2011	3,900	0.10 ▲	2.63	3,900	3,900	3,800	606,000	2,363,400,000
05/12/2011	3,800	0.10 ▲	2.70	3,700	3,800	3,700	677,220	2,573,436,000
02/12/2011	3,700	0.00 ■■	0.00	3,600	3,700	3,600	138,220	511,414,000
01/12/2011	3,700	0.10 ▲	2.78	3,700	3,700	3,600	134,340	497,058,000
30/11/2011	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	99,760	359,136,000
29/11/2011	3,700	0.00 ■■	0.00	3,700	3,800	3,600	99,610	368,557,000
28/11/2011	3,700	0.00 ■■	0.00	3,700	3,800	3,700	236,750	875,975,000
25/11/2011	3,700	0.00 ■■	0.00	3,600	3,700	3,600	232,520	860,324,000
24/11/2011	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	188,800	698,560,000
23/11/2011	3,800	0.10 ▲	2.70	3,700	3,800	3,700	350,900	1,333,420,000
22/11/2011	3,700	0.00 ■■	0.00	3,700	3,800	3,600	330,960	1,224,552,000
21/11/2011	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	134,670	498,279,000
18/11/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	342,800	1,302,640,000
17/11/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	117,040	456,456,000
16/11/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,800	566,180	2,264,720,000
15/11/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,800	235,770	919,503,000
14/11/2011	3,900	0.00 ■■	0.00	4,000	4,000	3,800	332,040	1,294,956,000
11/11/2011	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	147,390	574,821,000
10/11/2011	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	243,730	974,920,000
09/11/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	77,770	318,857,000
08/11/2011	4,200	0.10 ▲	2.44	4,100	4,200	4,000	102,130	428,946,000
07/11/2011	4,100	0.00 ■■	0.00	4,200	4,300	4,000	308,260	1,263,866,000
04/11/2011	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	203,280	833,448,000
03/11/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,100	245,700	1,031,940,000
02/11/2011	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	210,870	885,654,000
01/11/2011	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	289,190	1,243,517,000
31/10/2011	4,400	-0.10 ▼	-2.22	4,600	4,700	4,400	292,860	1,288,584,000
28/10/2011	4,500	0.20 ▲	4.65	4,400	4,500	4,300	1,274,800	5,736,600,000
27/10/2011	4,300	0.00 ■■	0.00	4,400	4,400	4,300	105,150	452,145,000
26/10/2011	4,300	0.10 ▲	2.38	4,200	4,400	4,200	167,260	719,218,000
25/10/2011	4,200	-0.10 ▼	-2.33	4,200	4,400	4,200	102,730	431,466,000
24/10/2011	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	169,230	727,689,000
21/10/2011	4,400	0.10 ▲	2.33	4,300	4,500	4,300	337,750	1,486,100,000
20/10/2011	4,300	0.00 ■■	0.00	4,400	4,400	4,300	171,200	736,160,000
19/10/2011	4,300	0.10 ▲	2.38	4,300	4,400	4,100	198,870	855,141,000
18/10/2011	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	256,040	1,075,368,000
17/10/2011	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	447,090	1,922,487,000
14/10/2011	4,500	0.10 ▲	2.27	4,500	4,600	4,400	241,460	1,086,570,000
13/10/2011	4,400	0.10 ▲	2.33	4,300	4,500	4,200	276,060	1,214,664,000
12/10/2011	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	475,890	2,046,327,000
11/10/2011	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	147,890	665,505,000
10/10/2011	4,600	0.00 ■■	0.00	4,700	4,700	4,400	359,100	1,651,860,000
07/10/2011	4,600	-0.20 ▼	-4.17	4,800	4,900	4,600	348,790	1,604,434,000
06/10/2011	4,800	0.10 ▲	2.13	4,700	4,900	4,700	507,150	2,434,320,000
05/10/2011	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	1,150,670	5,408,149,000
04/10/2011	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	295,630	1,419,024,000
03/10/2011	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	167,140	818,986,000
30/09/2011	5,100	0.00 ■■	0.00	5,200	5,300	5,000	770,100	3,927,510,000
29/09/2011	5,100	0.20 ▲	4.08	5,100	5,100	5,000	3,200,580	16,322,958,000
28/09/2011	4,900	0.20 ▲	4.26	4,900	4,900	4,800	507,890	2,488,661,000
27/09/2011	4,700	-0.10 ▼	-2.08	4,700	4,900	4,700	379,720	1,784,684,000
26/09/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,700	226,200	1,085,760,000
23/09/2011	4,800	0.00 ■■	0.00	4,700	4,900	4,700	156,620	751,776,000
22/09/2011	4,800	0.20 ▲	4.35	4,600	4,800	4,500	694,850	3,335,280,000
21/09/2011	4,600	-0.20 ▼	-4.17	4,800	4,900	4,600	772,720	3,554,512,000
20/09/2011	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	480,690	2,307,312,000
19/09/2011	5,000	0.00 ■■	0.00	4,800	5,100	4,800	434,720	2,173,600,000
16/09/2011	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	600,110	3,000,550,000
15/09/2011	5,200	-0.10 ▼	-1.89	5,200	5,400	5,100	1,001,430	5,207,436,000
14/09/2011	5,300	0.10 ▲	1.92	5,200	5,400	5,100	2,868,200	15,201,460,000
13/09/2011	5,200	0.10 ▲	1.96	5,100	5,200	5,000	1,391,770	7,237,204,000
12/09/2011	5,100	0.10 ▲	2.00	5,100	5,100	4,900	539,300	2,750,430,000
09/09/2011	5,000	0.20 ▲	4.17	4,800	5,000	4,700	1,231,140	6,155,700,000
08/09/2011	4,800	0.00 ■■	0.00	4,900	5,000	4,700	1,398,360	6,712,128,000
07/09/2011	4,800	0.20 ▲	4.35	4,700	4,800	4,600	361,460	1,735,008,000
06/09/2011	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	799,330	3,676,918,000
05/09/2011	4,800	0.20 ▲	4.35	4,800	4,800	4,600	2,237,110	10,738,128,000
01/09/2011	4,600	0.20 ▲	4.55	4,500	4,600	4,400	630,960	2,902,416,000
31/08/2011	4,400	0.10 ▲	2.33	4,200	4,500	4,200	476,670	2,097,348,000
30/08/2011	4,300	0.10 ▲	2.38	4,300	4,400	4,200	653,980	2,812,114,000
29/08/2011	4,200	0.10 ▲	2.44	4,100	4,300	4,100	369,460	1,551,732,000
26/08/2011	4,100	0.00 ■■	0.00	4,100	4,200	4,000	65,070	266,787,000
25/08/2011	4,100	0.00 ■■	0.00	4,100	4,100	4,000	160,060	656,246,000
24/08/2011	4,100	0.00 ■■	0.00	4,200	4,200	4,000	69,300	284,130,000
23/08/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	171,550	703,355,000
22/08/2011	4,200	0.20 ▲	5.00	4,100	4,200	4,100	324,140	1,361,388,000
19/08/2011	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	184,010	736,040,000
18/08/2011	4,200	0.10 ▲	2.44	4,100	4,300	4,100	349,160	1,466,472,000
17/08/2011	4,100	0.10 ▲	2.50	3,900	4,200	3,900	361,910	1,483,831,000
16/08/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	241,860	967,440,000
15/08/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	83,630	326,157,000
12/08/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	223,140	892,560,000
11/08/2011	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	154,060	600,834,000
10/08/2011	4,000	0.00 ■■	0.00	4,100	4,100	3,900	160,510	642,040,000
09/08/2011	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	451,700	1,806,800,000
08/08/2011	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	293,160	1,231,272,000
05/08/2011	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	58,770	252,711,000
04/08/2011	4,400	0.20 ▲	4.76	4,300	4,400	4,300	474,520	2,087,888,000
03/08/2011	4,200	0.00 ■■	0.00	4,300	4,300	4,100	202,080	848,736,000
02/08/2011	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	256,960	1,079,232,000
01/08/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	232,700	1,023,880,000
29/07/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,400	117,170	527,265,000
28/07/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,400	163,660	736,470,000
27/07/2011	4,500	-0.10 ▼	-2.17	4,500	4,500	4,400	158,560	713,520,000
26/07/2011	4,600	0.00 ■■	0.00	4,500	4,600	4,400	124,570	573,022,000
25/07/2011	4,600	0.10 ▲	2.22	4,400	4,600	4,400	160,520	738,392,000
22/07/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,400	56,960	256,320,000
21/07/2011	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	253,170	1,139,265,000
20/07/2011	4,700	0.20 ▲	4.44	4,500	4,700	4,500	337,880	1,588,036,000
19/07/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,400	308,230	1,387,035,000
18/07/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,400	9,770	43,965,000
15/07/2011	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	147,030	661,635,000
14/07/2011	4,600	0.00 ■■	0.00	4,500	4,700	4,500	274,350	1,262,010,000
13/07/2011	4,600	0.10 ▲	2.22	4,600	4,600	4,500	187,120	860,752,000
12/07/2011	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	199,400	897,300,000
11/07/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,500	360,470	1,658,162,000
08/07/2011	4,600	0.00 ■■	0.00	4,600	4,700	4,600	192,360	884,856,000
07/07/2011	4,600	0.00 ■■	0.00	4,600	4,700	4,600	443,740	2,041,204,000
06/07/2011	4,600	-0.10 ▼	-2.13	4,800	4,900	4,600	264,060	1,214,676,000
05/07/2011	4,700	0.20 ▲	4.44	4,600	4,700	4,600	797,020	3,745,994,000
04/07/2011	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	326,220	1,467,990,000
01/07/2011	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	608,060	2,797,076,000
30/06/2011	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	704,060	3,309,082,000
29/06/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,700	690,250	3,382,225,000
28/06/2011	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	351,430	1,722,007,000
27/06/2011	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	680,360	3,401,800,000
24/06/2011	5,100	0.10 ▲	2.00	5,100	5,200	5,000	493,720	2,517,972,000
23/06/2011	5,000	0.00 ■■	0.00	5,000	5,200	4,900	472,440	2,362,200,000
22/06/2011	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	419,590	2,097,950,000
21/06/2011	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	901,840	4,599,384,000
20/06/2011	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	559,510	2,909,452,000
17/06/2011	5,400	-0.30 ▼	-5.26	5,600	5,600	5,400	821,500	4,436,100,000
16/06/2011	5,700	0.10 ▲	1.79	5,500	5,700	5,400	1,388,520	7,914,564,000
15/06/2011	5,600	0.10 ▲	1.82	5,700	5,700	5,500	2,458,150	13,765,640,000
14/06/2011	5,500	0.20 ▲	3.77	5,500	5,500	5,500	535,350	2,944,425,000
13/06/2011	5,300	0.20 ▲	3.92	5,300	5,300	5,300	802,860	4,255,158,000
10/06/2011	5,100	0.20 ▲	4.08	5,100	5,100	5,100	644,590	3,287,409,000
09/06/2011	4,900	0.00 ■■	0.00	4,900	5,000	4,700	743,560	3,643,444,000
08/06/2011	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	228,140	1,117,886,000
07/06/2011	5,100	0.10 ▲	2.00	5,100	5,200	5,000	203,100	1,035,810,000
06/06/2011	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	99,470	497,350,000
03/06/2011	5,100	-0.20 ▼	-3.77	5,300	5,400	5,100	235,840	1,202,784,000
02/06/2011	5,300	0.20 ▲	3.92	5,100	5,300	5,100	287,680	1,524,704,000
01/06/2011	5,100	0.20 ▲	4.08	4,900	5,100	4,800	128,450	655,095,000
31/05/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,700	11,250	55,125,000
30/05/2011	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	74,040	362,796,000
27/05/2011	5,100	0.20 ▲	4.08	5,000	5,100	4,900	127,040	647,904,000
26/05/2011	4,900	0.20 ▲	4.26	4,500	4,900	4,500	240,610	1,178,989,000
25/05/2011	4,700	-0.20 ▼	-4.08	4,700	5,000	4,700	158,970	747,159,000
24/05/2011	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	249,780	1,223,922,000
23/05/2011	5,100	-0.20 ▼	-3.77	5,400	5,400	5,100	93,190	475,269,000
20/05/2011	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	160,860	852,558,000
19/05/2011	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	84,900	466,950,000
18/05/2011	5,700	0.00 ■■	0.00	5,500	5,700	5,500	110,690	630,933,000
17/05/2011	5,700	-0.20 ▼	-3.39	5,900	6,000	5,700	81,800	466,260,000
16/05/2011	5,900	0.00 ■■	0.00	6,100	6,100	5,900	50,020	295,118,000
13/05/2011	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	54,900	323,910,000
12/05/2011	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	86,440	518,640,000
11/05/2011	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	56,450	349,990,000
10/05/2011	6,300	0.00 ■■	0.00	6,300	6,400	6,100	58,940	371,322,000
09/05/2011	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	48,950	308,385,000
06/05/2011	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	48,610	311,104,000
05/05/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,500	74,530	491,898,000
04/05/2011	6,600	0.00 ■■	0.00	6,600	6,700	6,600	50,210	331,386,000
29/04/2011	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	69,360	457,776,000
28/04/2011	6,700	0.00 ■■	0.00	6,600	6,700	6,500	72,450	485,415,000
27/04/2011	6,700	0.00 ■■	0.00	6,500	6,800	6,500	102,540	687,018,000
26/04/2011	6,700	0.00 ■■	0.00	6,700	7,000	6,700	104,140	697,738,000
25/04/2011	6,700	0.30 ▲	4.69	6,400	6,700	6,400	84,220	564,274,000
22/04/2011	6,400	-0.30 ▼	-4.48	6,600	6,700	6,400	232,860	1,490,304,000
21/04/2011	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	148,200	992,940,000
20/04/2011	7,000	0.00 ■■	0.00	6,900	7,100	6,900	117,740	824,180,000
19/04/2011	7,000	-0.10 ▼	-1.41	6,800	7,100	6,800	101,990	713,930,000
18/04/2011	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	9,626	68,344,600
15/04/2011	7,400	-0.20 ▼	-2.63	7,500	7,600	7,400	63,320	468,568,000
14/04/2011	7,600	0.00 ■■	0.00	7,500	7,600	7,400	73,790	560,804,000
13/04/2011	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	90,790	690,004,000
08/04/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,700	111,450	880,455,000
07/04/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,800	51,110	403,769,000
06/04/2011	7,900	0.20 ▲	2.60	7,700	7,900	7,700	53,020	418,858,000
05/04/2011	7,700	0.00 ■■	0.00	7,600	7,800	7,600	71,910	553,707,000
04/04/2011	7,700	-0.30 ▼	-3.75	8,100	8,100	7,700	64,740	498,498,000
01/04/2011	8,000	0.00 ■■	0.00	8,100	8,100	7,900	21,790	174,320,000
31/03/2011	8,000	0.00 ■■	0.00	8,200	8,200	7,900	77,830	622,640,000
30/03/2011	8,000	0.00 ■■	0.00	8,000	8,100	8,000	102,090	816,720,000
29/03/2011	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	93,460	747,680,000
28/03/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,100	51,660	423,612,000
25/03/2011	8,200	0.10 ▲	1.23	8,100	8,200	8,100	63,880	523,816,000
24/03/2011	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	58,230	471,663,000
23/03/2011	8,300	0.10 ▲	1.22	8,200	8,300	8,000	199,030	1,651,949,000
22/03/2011	8,200	0.00 ■■	0.00	8,200	8,300	8,100	68,850	564,570,000
21/03/2011	8,200	0.20 ▲	2.50	8,200	8,300	8,100	135,260	1,109,132,000
18/03/2011	8,000	-0.30 ▼	-3.61	8,100	8,300	8,000	417,210	3,337,680,000
17/03/2011	8,300	0.00 ■■	0.00	8,300	8,500	8,200	86,590	718,697,000
16/03/2011	8,300	0.10 ▲	1.22	8,200	8,300	8,200	87,190	723,677,000
15/03/2011	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	156,630	1,284,366,000
14/03/2011	8,400	-0.40 ▼	-4.55	8,700	8,800	8,400	94,030	789,852,000
11/03/2011	8,800	0.40 ▲	4.76	8,500	8,800	8,500	190,430	1,675,784,000
10/03/2011	8,400	0.40 ▲	5.00	8,000	8,400	8,000	116,330	977,172,000
09/03/2011	8,000	-0.30 ▼	-3.61	8,200	8,200	7,900	63,200	505,600,000
08/03/2011	8,300	0.00 ■■	0.00	8,100	8,500	8,100	22,260	184,758,000
07/03/2011	8,300	0.00 ■■	0.00	8,200	8,500	8,200	80,060	664,498,000
04/03/2011	8,300	-0.30 ▼	-3.49	8,400	8,600	8,300	115,010	954,583,000
03/03/2011	8,600	-0.10 ▼	-1.15	8,400	8,600	8,400	116,530	1,002,158,000
02/03/2011	8,700	-0.40 ▼	-4.40	9,000	9,000	8,700	182,240	1,585,488,000
01/03/2011	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	51,340	467,194,000
28/02/2011	9,200	0.00 ■■	0.00	9,100	9,200	9,000	92,580	851,736,000
25/02/2011	9,200	0.30 ▲	3.37	9,000	9,200	8,900	88,500	814,200,000
24/02/2011	8,900	-0.40 ▼	-4.30	9,000	9,300	8,900	196,590	1,749,651,000
23/02/2011	9,300	0.10 ▲	1.09	9,500	9,500	9,200	110,260	1,025,418,000
22/02/2011	9,200	-0.30 ▼	-3.16	9,100	9,300	9,100	213,980	1,968,616,000
21/02/2011	9,500	-0.40 ▼	-4.04	9,700	9,700	9,500	137,420	1,305,490,000
18/02/2011	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	113,360	1,122,264,000
17/02/2011	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	155,100	1,551,000,000
16/02/2011	10,100	-0.20 ▼	-1.94	10,400	10,400	10,100	68,940	696,294,000
15/02/2011	10,300	-0.10 ▼	-0.96	10,200	10,400	10,100	139,520	1,437,056,000
14/02/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,200	71,390	742,456,000
11/02/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,200	55,180	579,390,000
10/02/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,300	58,460	613,830,000
09/02/2011	10,500	-0.30 ▼	-2.78	10,800	10,900	10,400	79,520	834,960,000
08/02/2011	10,800	0.10 ▲	0.93	10,800	10,800	10,700	138,820	1,499,256,000
28/01/2011	10,700	0.20 ▲	1.90	10,200	10,700	10,200	315,040	3,370,928,000
27/01/2011	10,500	0.40 ▲	3.96	10,100	10,500	10,100	323,390	3,395,595,000
26/01/2011	10,100	0.00 ■■	0.00	10,200	10,200	10,100	103,470	1,045,047,000
25/01/2011	10,100	-0.30 ▼	-2.88	10,300	10,300	10,100	112,170	1,132,917,000
24/01/2011	10,400	-0.10 ▼	-0.95	10,300	10,400	10,100	196,710	2,045,784,000
21/01/2011	10,500	0.10 ▲	0.96	10,300	10,500	10,300	304,500	3,197,250,000
20/01/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,200	200,310	2,083,224,000
19/01/2011	10,400	0.00 ■■	0.00	10,400	10,500	10,300	272,420	2,833,168,000
18/01/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,100	272,920	2,838,368,000
17/01/2011	10,400	0.10 ▲	0.97	10,300	10,400	10,200	206,400	2,146,560,000
14/01/2011	10,300	0.30 ▲	3.00	10,000	10,300	10,000	287,410	2,960,323,000
13/01/2011	10,000	0.20 ▲	2.04	10,000	10,000	9,800	109,450	1,094,500,000
12/01/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,700	242,720	2,378,656,000
11/01/2011	9,800	-0.20 ▼	-2.00	10,100	10,100	9,800	229,040	2,244,592,000
10/01/2011	10,000	-0.10 ▼	-0.99	10,100	10,200	9,900	222,990	2,229,900,000
07/01/2011	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	117,350	1,185,235,000
06/01/2011	10,200	0.00 ■■	0.00	10,200	10,300	10,100	137,260	1,400,052,000
05/01/2011	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	163,610	1,668,822,000
04/01/2011	10,400	0.20 ▲	1.96	10,600	10,600	10,200	174,460	1,814,384,000
31/12/2010	10,200	-0.10 ▼	-0.97	10,300	10,500	10,200	224,810	2,293,062,000
30/12/2010	10,300	-0.20 ▼	-1.90	10,600	10,600	10,300	260,000	2,678,000,000
29/12/2010	10,500	-0.10 ▼	-0.94	10,900	10,900	10,400	228,160	2,395,680,000
28/12/2010	10,600	0.10 ▲	0.95	10,500	10,900	10,400	254,280	2,695,368,000
27/12/2010	10,500	-0.20 ▼	-1.87	10,700	10,900	10,500	160,990	1,690,395,000
24/12/2010	10,700	-0.10 ▼	-0.93	10,600	11,100	10,600	173,210	1,853,347,000
23/12/2010	10,800	-0.50 ▼	-4.42	11,300	11,300	10,800	449,210	4,851,468,000
22/12/2010	11,300	0.50 ▲	4.63	10,700	11,300	10,700	1,821,110	20,578,543,000
21/12/2010	10,800	0.20 ▲	1.89	10,400	10,900	10,300	299,050	3,229,740,000
20/12/2010	10,600	0.00 ■■	0.00	10,900	10,900	10,500	239,030	2,533,718,000
17/12/2010	10,600	0.50 ▲	4.95	10,100	10,600	10,100	285,230	3,023,438,000
16/12/2010	10,100	-0.50 ▼	-4.72	10,300	10,500	10,100	396,750	4,007,175,000
15/12/2010	10,600	-0.30 ▼	-2.75	10,900	11,300	10,600	271,230	2,875,038,000
14/12/2010	10,900	-0.40 ▼	-3.54	11,300	11,300	10,800	578,780	6,308,702,000
13/12/2010	11,300	0.50 ▲	4.63	11,300	11,300	11,200	647,290	7,314,377,000
10/12/2010	10,800	0.50 ▲	4.85	10,300	10,800	10,300	475,900	5,139,720,000
09/12/2010	10,300	0.20 ▲	1.98	10,000	10,500	9,900	305,340	3,145,002,000
08/12/2010	10,100	-0.50 ▼	-4.72	10,400	10,600	10,100	257,410	2,599,841,000
07/12/2010	10,600	-0.50 ▼	-4.50	10,700	11,000	10,600	373,280	3,956,768,000
06/12/2010	11,100	-0.10 ▼	-0.89	11,200	11,500	10,800	502,560	5,578,416,000
03/12/2010	11,200	0.50 ▲	4.67	11,000	11,200	10,800	699,150	7,830,480,000
02/12/2010	10,700	0.30 ▲	2.88	10,200	10,700	10,100	300,330	3,213,531,000
01/12/2010	10,400	-0.20 ▼	-1.89	10,400	10,700	10,400	331,030	3,442,712,000
30/11/2010	10,600	0.30 ▲	2.91	10,500	10,800	10,400	763,350	8,091,510,000
29/11/2010	10,300	0.30 ▲	3.00	9,700	10,300	9,600	233,780	2,407,934,000
26/11/2010	10,000	0.10 ▲	1.01	10,000	10,100	9,600	380,120	3,801,200,000
25/11/2010	9,900	0.30 ▲	3.12	9,700	10,000	9,600	335,190	3,318,381,000
24/11/2010	9,600	0.10 ▲	1.05	9,500	9,600	9,200	258,990	2,486,304,000
23/11/2010	9,500	0.30 ▲	3.26	9,200	9,500	9,000	292,180	2,775,710,000
22/11/2010	9,200	-0.10 ▼	-1.08	9,000	9,200	8,900	313,500	2,884,200,000
19/11/2010	9,300	-0.20 ▼	-2.11	9,600	9,600	9,200	188,430	1,752,399,000
18/11/2010	9,500	0.40 ▲	4.40	9,200	9,500	9,200	290,610	2,760,795,000
17/11/2010	9,100	0.10 ▲	1.11	8,800	9,400	8,800	203,810	1,854,671,000
16/11/2010	9,000	-0.30 ▼	-3.23	9,500	9,500	9,000	282,940	2,546,460,000
15/11/2010	9,300	-0.30 ▼	-3.12	9,800	9,800	9,300	157,390	1,463,727,000
12/11/2010	9,600	-0.40 ▼	-4.00	9,800	10,000	9,600	302,760	2,906,496,000
11/11/2010	10,000	-0.20 ▼	-1.96	10,000	10,100	10,000	188,080	1,880,800,000
10/11/2010	10,200	0.00 ■■	0.00	10,000	10,200	9,900	202,310	2,063,562,000
09/11/2010	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	396,390	4,043,178,000
08/11/2010	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	139,510	1,436,953,000
05/11/2010	10,500	0.20 ▲	1.94	10,400	10,500	10,300	201,110	2,111,655,000
04/11/2010	10,300	0.10 ▲	0.98	10,300	10,400	10,100	133,300	1,372,990,000
03/11/2010	10,200	0.10 ▲	0.99	10,100	10,200	10,100	207,470	2,116,194,000
02/11/2010	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	302,130	3,051,513,000
01/11/2010	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	134,410	1,384,423,000
29/10/2010	10,500	0.00 ■■	0.00	10,500	10,700	10,500	165,670	1,739,535,000
28/10/2010	10,500	-0.30 ▼	-2.78	10,800	10,800	10,500	131,270	1,378,335,000
27/10/2010	10,800	-0.30 ▼	-2.70	11,000	11,000	10,800	189,790	2,049,732,000
26/10/2010	11,100	0.40 ▲	3.74	10,700	11,200	10,700	332,890	3,695,079,000
25/10/2010	10,700	0.10 ▲	0.94	10,400	10,700	10,300	272,460	2,915,322,000
22/10/2010	10,600	0.00 ■■	0.00	10,400	10,600	10,300	156,990	1,664,094,000
21/10/2010	10,600	0.20 ▲	1.92	10,400	10,600	10,300	356,210	3,775,826,000
20/10/2010	10,400	-0.50 ▼	-4.59	10,600	10,700	10,400	413,400	4,299,360,000
19/10/2010	10,900	-0.30 ▼	-2.68	11,200	11,300	10,800	682,860	7,443,174,000
18/10/2010	11,200	-0.20 ▼	-1.75	11,500	11,500	11,200	308,150	3,451,280,000
15/10/2010	11,400	0.00 ■■	0.00	11,500	11,500	11,200	682,270	7,777,878,000
14/10/2010	11,400	-0.10 ▼	-0.87	11,500	11,600	11,400	343,800	3,919,320,000
13/10/2010	11,500	0.10 ▲	0.88	11,400	11,500	11,300	532,640	6,125,360,000
12/10/2010	11,400	-0.20 ▼	-1.72	11,600	11,700	11,400	367,830	4,193,262,000
11/10/2010	11,600	-0.10 ▼	-0.85	11,500	11,700	11,500	294,670	3,418,172,000
08/10/2010	11,700	-0.10 ▼	-0.85	11,600	11,900	11,600	321,170	3,757,689,000
07/10/2010	11,800	-0.20 ▼	-1.67	12,000	12,200	11,800	363,250	4,286,350,000
06/10/2010	12,000	0.10 ▲	0.84	11,900	12,200	11,900	459,510	5,514,120,000
05/10/2010	11,900	0.40 ▲	3.48	11,400	11,900	11,200	445,950	5,306,805,000
04/10/2010	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	498,220	5,729,530,000
01/10/2010	11,800	-0.20 ▼	-1.67	11,900	12,000	11,800	317,940	3,751,692,000
30/09/2010	12,000	0.10 ▲	0.84	11,800	12,000	11,800	264,830	3,177,960,000
29/09/2010	11,900	-0.20 ▼	-1.65	12,100	12,200	11,800	279,140	3,321,766,000
28/09/2010	12,100	0.10 ▲	0.83	12,300	12,400	12,000	303,170	3,668,357,000
27/09/2010	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	296,780	3,561,360,000
24/09/2010	12,100	-0.10 ▼	-0.82	12,300	12,300	12,000	244,090	2,953,489,000
23/09/2010	12,200	0.00 ■■	0.00	12,200	12,200	11,900	338,220	4,126,284,000
22/09/2010	12,200	0.00 ■■	0.00	12,300	12,300	12,200	202,200	2,466,840,000
21/09/2010	12,200	-0.20 ▼	-1.61	12,200	12,500	12,200	430,660	5,254,052,000
20/09/2010	12,400	-0.20 ▼	-1.59	12,900	12,900	12,300	527,470	6,540,628,000
17/09/2010	12,600	0.40 ▲	3.28	12,400	12,700	12,200	489,390	6,166,314,000
16/09/2010	12,200	-0.10 ▼	-0.81	12,000	12,400	12,000	144,770	1,766,194,000
15/09/2010	12,300	0.10 ▲	0.82	12,300	12,300	11,700	439,710	5,408,433,000
14/09/2010	12,200	0.20 ▲	1.67	12,300	12,300	12,000	261,260	3,187,372,000
13/09/2010	12,000	-0.20 ▼	-1.64	12,300	12,400	11,800	539,650	6,475,800,000
10/09/2010	12,200	-0.60 ▼	-4.69	12,800	12,900	12,200	726,280	8,860,616,000
09/09/2010	12,800	0.20 ▲	1.59	12,900	13,000	12,700	381,020	4,877,056,000
08/09/2010	12,600	-0.30 ▼	-2.33	12,600	12,800	12,300	605,310	7,626,906,000
07/09/2010	12,900	-0.40 ▼	-3.01	13,000	13,400	12,800	603,640	7,786,956,000
06/09/2010	13,300	0.50 ▲	3.91	13,000	13,400	12,800	1,172,150	15,589,595,000
01/09/2010	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	556,310	7,120,768,000
31/08/2010	12,900	0.30 ▲	2.38	12,700	13,100	12,600	688,250	8,878,425,000
30/08/2010	12,600	0.60 ▲	5.00	12,500	12,600	12,500	515,280	6,492,528,000
27/08/2010	12,000	0.10 ▲	0.84	11,900	12,300	11,600	549,240	6,590,880,000
26/08/2010	11,900	0.50 ▲	4.39	11,900	11,900	11,500	975,440	11,607,736,000
25/08/2010	11,400	-0.40 ▼	-3.39	11,600	11,700	11,300	1,085,590	12,375,726,000
24/08/2010	11,800	-0.60 ▼	-4.84	12,100	12,100	11,800	983,140	11,601,052,000
23/08/2010	12,400	-0.40 ▼	-3.12	12,500	12,600	12,400	645,240	8,000,976,000
20/08/2010	12,800	0.20 ▲	1.59	12,500	12,800	12,400	416,900	5,336,320,000
19/08/2010	12,600	-0.20 ▼	-1.56	12,800	12,900	12,600	359,440	4,528,944,000
18/08/2010	12,800	-0.40 ▼	-3.03	13,000	13,000	12,600	501,720	6,422,016,000
17/08/2010	13,200	-0.30 ▼	-2.22	13,400	13,500	13,100	491,930	6,493,476,000
16/08/2010	13,500	0.60 ▲	4.65	13,000	13,500	13,000	691,210	9,331,335,000
13/08/2010	12,900	0.40 ▲	3.20	12,500	12,900	12,400	551,320	7,112,028,000
12/08/2010	12,500	-0.60 ▼	-4.58	12,900	13,000	12,500	964,200	12,052,500,000
11/08/2010	13,100	0.30 ▲	2.34	13,000	13,300	12,800	545,790	7,149,849,000
10/08/2010	12,800	-0.30 ▼	-2.29	13,000	13,000	12,500	820,340	10,500,352,000
09/08/2010	13,100	-0.60 ▼	-4.38	13,600	13,700	13,100	767,260	10,051,106,000
06/08/2010	13,700	-0.20 ▼	-1.44	13,800	14,000	13,600	551,830	7,560,071,000
05/08/2010	13,900	-0.10 ▼	-0.71	14,000	14,200	13,900	508,730	7,071,347,000
04/08/2010	14,000	-0.40 ▼	-2.78	14,300	14,400	14,000	420,320	5,884,480,000
03/08/2010	14,400	0.00 ■■	0.00	14,700	14,800	14,400	539,540	7,769,376,000
02/08/2010	14,400	0.00 ■■	0.00	14,500	14,600	14,200	353,950	5,096,880,000
30/07/2010	14,400	0.50 ▲	3.60	14,000	14,500	14,000	638,410	9,193,104,000
29/07/2010	13,900	-0.10 ▼	-0.71	14,000	14,100	13,800	442,990	6,157,561,000
28/07/2010	14,000	-0.20 ▼	-1.41	14,200	14,400	13,900	593,940	8,315,160,000
27/07/2010	14,200	-0.10 ▼	-0.70	14,300	14,600	14,200	442,680	6,286,056,000
26/07/2010	14,300	-0.20 ▼	-1.38	14,800	14,800	14,300	372,540	5,327,322,000
23/07/2010	14,500	-0.20 ▼	-1.36	14,800	14,900	14,500	615,290	8,921,705,000
22/07/2010	14,700	-0.20 ▼	-1.34	14,900	14,900	14,700	410,800	6,038,760,000
21/07/2010	14,900	0.00 ■■	0.00	15,000	15,200	14,900	525,790	7,834,271,000
20/07/2010	14,900	-0.10 ▼	-0.67	15,100	15,100	14,900	689,450	10,272,805,000
19/07/2010	15,000	0.00 ■■	0.00	15,000	15,200	14,900	629,160	9,437,400,000
16/07/2010	15,000	0.00 ■■	0.00	14,900	15,200	14,800	670,730	10,060,950,000
15/07/2010	15,000	-0.20 ▼	-1.32	15,300	15,300	15,000	509,200	7,638,000,000
14/07/2010	15,200	-0.40 ▼	-2.56	15,700	15,800	15,200	555,550	8,444,360,000
13/07/2010	15,600	0.70 ▲	4.70	15,300	15,600	15,100	926,710	14,456,676,000
12/07/2010	14,900	0.10 ▲	0.68	14,900	14,900	14,600	301,070	4,485,943,000
09/07/2010	14,800	0.20 ▲	1.37	14,700	14,900	14,600	539,540	7,985,192,000
08/07/2010	14,600	-0.20 ▼	-1.35	15,200	15,200	14,600	1,281,090	18,703,914,000
07/07/2010	14,800	-0.30 ▼	-1.99	15,400	15,400	14,800	823,910	12,193,868,000
06/07/2010	15,100	-0.60 ▼	-3.82	15,500	15,500	15,100	905,220	13,668,822,000
05/07/2010	15,700	0.10 ▲	0.64	15,700	15,800	15,400	691,410	10,855,137,000
02/07/2010	15,600	0.50 ▲	3.31	15,200	15,600	15,100	925,800	14,442,480,000
01/07/2010	15,100	-0.30 ▼	-1.95	15,500	15,700	15,000	999,790	15,096,829,000
30/06/2010	15,400	-0.80 ▼	-4.94	15,600	15,800	15,400	2,376,050	36,591,170,000
29/06/2010	16,200	0.20 ▲	1.25	16,200	16,300	15,800	1,350,240	21,873,888,000
28/06/2010	16,000	-0.20 ▼	-1.23	16,100	16,400	15,700	1,152,060	18,432,960,000
25/06/2010	16,200	-0.80 ▼	-4.71	16,600	16,800	16,200	1,390,100	22,519,620,000
24/06/2010	17,000	0.40 ▲	2.41	17,400	17,400	17,000	2,969,480	50,481,160,000
23/06/2010	16,600	0.70 ▲	4.40	15,700	16,600	15,700	3,134,760	52,037,016,000
22/06/2010	15,900	-0.30 ▼	-1.85	16,300	17,000	15,800	5,686,730	90,419,007,000
21/06/2010	16,200	0.70 ▲	4.52	16,200	16,200	16,200	894,010	14,482,962,000
18/06/2010	15,500	0.70 ▲	4.73	15,200	15,500	15,000	2,336,030	36,208,465,000
17/06/2010	14,800	0.00 ■■	0.00	14,800	15,000	14,500	1,027,950	15,213,660,000
16/06/2010	14,800	0.50 ▲	3.50	14,700	14,900	14,400	1,279,540	18,937,192,000
15/06/2010	14,300	0.50 ▲	3.62	13,800	14,400	13,800	1,387,480	19,840,964,000
14/06/2010	13,800	0.20 ▲	1.47	13,900	13,900	13,600	465,930	6,429,834,000
11/06/2010	13,600	0.00 ■■	0.00	13,600	13,900	13,600	362,940	4,935,984,000
10/06/2010	13,600	0.00 ■■	0.00	13,500	13,800	13,500	363,480	4,943,328,000
09/06/2010	13,600	-0.10 ▼	-0.73	13,800	13,900	13,600	465,410	6,329,576,000
08/06/2010	13,700	0.00 ■■	0.00	13,600	13,900	13,300	652,620	8,940,894,000
07/06/2010	13,700	-0.60 ▼	-4.20	13,700	14,000	13,600	650,100	8,906,370,000
04/06/2010	14,300	-0.10 ▼	-0.69	14,400	14,500	14,100	465,800	6,660,940,000
03/06/2010	14,400	0.00 ■■	0.00	14,800	14,800	14,400	880,810	12,683,664,000
02/06/2010	14,400	0.60 ▲	4.35	14,000	14,400	13,800	1,318,770	18,990,288,000
01/06/2010	13,800	-0.30 ▼	-2.13	13,800	14,200	13,700	604,370	8,340,306,000
31/05/2010	14,100	-0.70 ▼	-4.73	14,400	14,600	14,100	766,210	10,803,561,000
28/05/2010	14,800	0.60 ▲	4.23	14,900	14,900	14,500	1,086,980	16,087,304,000
27/05/2010	14,200	-0.10 ▼	-0.70	14,200	14,300	13,900	566,280	8,041,176,000
26/05/2010	14,300	0.30 ▲	2.14	14,400	14,400	14,000	681,090	9,739,587,000
25/05/2010	14,000	-0.10 ▼	-0.71	14,300	14,400	13,900	636,400	8,909,600,000
24/05/2010	14,100	0.60 ▲	4.44	14,000	14,100	13,500	1,131,910	15,959,931,000
21/05/2010	13,500	-0.70 ▼	-4.93	13,500	13,700	13,500	1,050,160	14,177,160,000
20/05/2010	14,200	0.20 ▲	1.43	13,300	14,200	13,300	1,057,570	15,017,494,000
19/05/2010	14,000	-0.70 ▼	-4.76	14,500	14,600	14,000	1,130,830	15,831,620,000
18/05/2010	14,700	0.10 ▲	0.68	14,900	14,900	14,500	539,950	7,937,265,000
17/05/2010	14,600	0.10 ▲	0.69	14,700	15,200	14,100	1,278,860	18,671,356,000
14/05/2010	14,500	-0.60 ▼	-3.97	15,000	15,100	14,400	891,000	12,919,500,000
13/05/2010	15,100	-0.70 ▼	-4.43	15,700	15,900	15,100	1,410,540	21,299,154,000
12/05/2010	15,800	-0.70 ▼	-4.24	16,000	16,500	15,700	999,570	15,793,206,000
11/05/2010	16,500	0.70 ▲	4.43	16,300	16,500	15,700	2,426,150	40,031,475,000
10/05/2010	15,800	-0.60 ▼	-3.66	16,400	16,600	15,700	2,404,010	37,983,358,000
07/05/2010	16,400	0.70 ▲	4.46	16,400	16,400	15,500	7,158,030	117,391,692,000
06/05/2010	15,700	0.70 ▲	4.67	15,700	15,700	15,700	411,680	6,463,376,000
05/05/2010	15,000	0.70 ▲	4.90	15,000	15,000	15,000	545,760	8,186,400,000
04/05/2010	14,300	0.60 ▲	4.38	14,300	14,300	14,300	174,350	2,493,205,000
29/04/2010	13,700	0.60 ▲	4.58	13,700	13,700	13,700	793,330	10,868,621,000
28/04/2010	13,100	0.10 ▲	0.77	13,100	13,300	13,000	656,530	8,600,543,000
27/04/2010	13,000	0.10 ▲	0.78	12,800	13,400	12,800	653,000	8,489,000,000
26/04/2010	12,900	-0.50 ▼	-3.73	13,200	13,400	12,900	513,260	6,621,054,000
22/04/2010	13,400	0.20 ▲	1.52	13,000	13,800	13,000	1,160,660	15,552,844,000
21/04/2010	13,200	0.00 ■■	0.00	13,300	13,300	13,100	309,130	4,080,516,000
20/04/2010	13,200	-0.20 ▼	-1.49	13,500	13,500	13,200	338,350	4,466,220,000
19/04/2010	13,400	0.00 ■■	0.00	13,500	13,600	13,000	679,360	9,103,424,000
16/04/2010	13,400	0.60 ▲	4.69	13,000	13,400	12,800	1,361,890	18,249,326,000
15/04/2010	12,800	0.10 ▲	0.79	12,900	12,900	12,700	534,310	6,839,168,000
14/04/2010	12,700	-0.10 ▼	-0.78	12,800	12,800	12,600	254,950	3,237,865,000
13/04/2010	12,800	0.00 ■■	0.00	12,800	12,900	12,700	235,590	3,015,552,000
12/04/2010	12,800	-0.30 ▼	-2.29	13,100	13,200	12,800	361,860	4,631,808,000
09/04/2010	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	366,420	4,800,102,000
08/04/2010	13,200	0.30 ▲	2.33	12,900	13,400	12,900	409,620	5,406,984,000
07/04/2010	12,900	-0.30 ▼	-2.27	13,200	13,200	12,900	180,290	2,325,741,000
06/04/2010	13,200	0.60 ▲	4.76	13,000	13,200	12,800	1,415,660	18,686,712,000
05/04/2010	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	200,940	2,531,844,000
02/04/2010	12,700	0.10 ▲	0.79	12,600	12,700	12,500	236,570	3,004,439,000
01/04/2010	12,600	0.30 ▲	2.44	12,500	12,600	11,700	300,630	3,787,938,000
31/03/2010	12,300	0.50 ▲	4.24	12,100	12,300	12,000	249,330	3,066,759,000
30/03/2010	11,800	-0.40 ▼	-3.28	12,200	12,200	11,800	304,180	3,589,324,000
29/03/2010	12,200	0.00 ■■	0.00	12,200	12,400	12,200	140,330	1,712,026,000
26/03/2010	12,200	0.00 ■■	0.00	12,200	12,400	12,100	273,860	3,341,092,000
25/03/2010	12,200	-0.30 ▼	-2.40	12,300	12,400	12,200	245,120	2,990,464,000
24/03/2010	12,500	0.10 ▲	0.81	12,600	12,600	12,400	180,740	2,259,250,000
23/03/2010	12,400	-0.10 ▼	-0.80	12,600	12,600	12,400	12	148,800
22/03/2010	12,500	-0.10 ▼	-0.79	12,500	12,800	12,500	195,400	2,442,500,000
19/03/2010	12,600	-0.30 ▼	-2.33	12,900	12,900	12,600	134,200	1,690,920,000
18/03/2010	12,900	0.30 ▲	2.38	12,800	12,900	12,500	313,740	4,047,246,000
17/03/2010	12,600	0.00 ■■	0.00	12,900	13,000	12,600	240,660	3,032,316,000
16/03/2010	12,600	-0.40 ▼	-3.08	13,000	13,100	12,600	355,850	4,483,710,000
15/03/2010	13,000	-0.20 ▼	-1.52	13,200	13,400	13,000	372,100	4,837,300,000
12/03/2010	13,200	0.00 ■■	0.00	13,200	13,300	13,000	370,730	4,893,636,000
11/03/2010	13,200	-0.30 ▼	-2.22	13,500	13,500	13,200	221,520	2,924,064,000
10/03/2010	13,500	-0.10 ▼	-0.74	13,300	13,600	13,300	402,610	5,435,235,000
09/03/2010	13,600	0.30 ▲	2.26	13,400	13,600	13,000	514,310	6,994,616,000
08/03/2010	13,300	0.40 ▲	3.10	12,900	13,400	12,800	571,440	7,600,152,000
05/03/2010	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	250,690	3,233,901,000
04/03/2010	13,000	-0.20 ▼	-1.52	13,200	13,500	13,000	492,460	6,401,980,000
03/03/2010	13,200	0.60 ▲	4.76	12,700	13,200	12,500	476,980	6,296,136,000
02/03/2010	12,600	0.00 ■■	0.00	12,600	12,700	12,500	274,840	3,462,984,000
01/03/2010	12,600	0.20 ▲	1.61	12,600	12,600	12,300	190,490	2,400,174,000
26/02/2010	12,400	0.10 ▲	0.81	12,300	12,600	12,200	380,640	4,719,936,000
25/02/2010	12,300	-0.10 ▼	-0.81	12,700	12,700	12,300	310,130	3,814,599,000
24/02/2010	12,400	0.20 ▲	1.64	12,300	12,400	12,200	299,510	3,713,924,000
23/02/2010	12,200	-0.20 ▼	-1.61	12,300	12,400	12,200	150,170	1,832,074,000
22/02/2010	12,400	-0.30 ▼	-2.36	12,700	12,800	12,400	274,080	3,398,592,000
12/02/2010	12,700	0.00 ■■	0.00	12,900	12,900	12,700	137,940	1,751,838,000
11/02/2010	12,700	0.20 ▲	1.60	12,700	12,700	12,500	153,320	1,947,164,000
10/02/2010	12,500	0.20 ▲	1.63	12,300	12,600	12,300	118,210	1,477,625,000
09/02/2010	12,300	-0.20 ▼	-1.60	12,300	12,500	12,200	199,500	2,453,850,000
08/02/2010	12,500	-0.40 ▼	-3.10	12,400	12,700	12,400	356,470	4,455,875,000
05/02/2010	12,900	0.10 ▲	0.78	12,700	13,100	12,700	399,170	5,149,293,000
04/02/2010	12,800	0.00 ■■	0.00	12,700	12,900	12,700	397,010	5,081,728,000
03/02/2010	12,800	0.00 ■■	0.00	12,800	12,900	12,600	416,400	5,329,920,000
02/02/2010	12,800	-0.40 ▼	-3.03	13,200	13,200	12,800	287,520	3,680,256,000
01/02/2010	13,200	0.20 ▲	1.54	13,000	13,200	12,900	196,470	2,593,404,000
29/01/2010	13,000	0.00 ■■	0.00	13,000	13,100	12,800	216,100	2,809,300,000
28/01/2010	13,000	-0.40 ▼	-2.99	13,100	13,400	13,000	202,860	2,637,180,000
27/01/2010	13,400	-0.10 ▼	-0.74	13,500	13,900	13,200	250,910	3,362,194,000
26/01/2010	13,500	0.60 ▲	4.65	13,300	13,500	13,300	195,710	2,642,085,000
25/01/2010	12,900	0.00 ■■	0.00	12,800	13,000	12,800	306,010	3,947,529,000
22/01/2010	12,900	-0.20 ▼	-1.53	13,100	13,200	12,900	475,960	6,139,884,000
21/01/2010	13,100	0.10 ▲	0.77	13,000	13,500	13,000	623,310	8,165,361,000
20/01/2010	13,000	-0.60 ▼	-4.41	13,900	14,000	13,000	837,350	10,885,550,000
19/01/2010	13,600	-0.40 ▼	-2.86	14,000	14,300	13,600	499,310	6,790,616,000
18/01/2010	14,000	-0.50 ▼	-3.45	14,100	14,500	14,000	285,960	4,003,440,000
15/01/2010	14,500	-0.40 ▼	-2.68	14,700	15,000	14,500	224,260	3,251,770,000
14/01/2010	14,900	-0.30 ▼	-1.97	15,300	15,400	14,900	274,140	4,084,686,000
13/01/2010	15,200	0.00 ■■	0.00	14,900	15,300	14,500	347,540	5,282,608,000
12/01/2010	15,200	-0.60 ▼	-3.80	15,400	16,000	15,200	403,270	6,129,704,000
11/01/2010	15,800	0.00 ■■	0.00	15,700	16,000	15,500	314,260	4,965,308,000
08/01/2010	15,800	0.00 ■■	0.00	16,000	16,500	15,800	817,170	12,911,286,000
07/01/2010	15,800	0.00 ■■	0.00	15,900	16,000	15,500	447,970	7,077,926,000
06/01/2010	15,800	0.00 ■■	0.00	15,400	16,000	15,400	388,960	6,145,568,000
05/01/2010	15,800	-0.20 ▼	-1.25	16,500	16,800	15,800	613,380	9,691,404,000
04/01/2010	16,000	0.70 ▲	4.58	15,500	16,000	15,500	536,210	8,579,360,000
31/12/2009	15,300	-0.60 ▼	-3.77	16,000	16,100	15,300	451,850	6,913,305,000
30/12/2009	15,900	0.70 ▲	4.61	15,200	15,900	14,600	950,740	15,116,766,000
29/12/2009	15,200	-0.80 ▼	-5.00	15,600	15,900	15,200	521,490	7,926,648,000
28/12/2009	16,000	0.30 ▲	1.91	15,300	16,100	15,200	577,550	9,240,800,000
25/12/2009	15,700	0.70 ▲	4.67	15,600	15,700	15,200	781,180	12,264,526,000
24/12/2009	15,000	0.70 ▲	4.90	15,000	15,000	14,500	1,301,770	19,526,550,000
23/12/2009	14,300	0.60 ▲	4.38	14,300	14,300	14,300	178,140	2,547,402,000
22/12/2009	13,700	0.60 ▲	4.58	13,700	13,700	13,700	109,910	1,505,767,000
21/12/2009	13,100	0.60 ▲	4.80	13,100	13,100	13,000	207,500	2,718,250,000
18/12/2009	12,500	-0.50 ▼	-3.85	13,200	13,600	12,500	887,800	11,097,500,000
17/12/2009	13,000	-0.60 ▼	-4.41	13,100	13,600	13,000	440,430	5,725,590,000
16/12/2009	13,600	-0.70 ▼	-4.90	14,000	14,000	13,600	430,160	5,850,176,000
15/12/2009	14,300	0.40 ▲	2.88	13,900	14,500	13,500	562,660	8,046,038,000
14/12/2009	13,900	0.60 ▲	4.51	13,700	13,900	13,600	220,700	3,067,730,000
11/12/2009	15,100	-0.20 ▼	-1.31	14,900	15,100	14,600	686,670	10,368,717,000
10/12/2009	15,300	-0.80 ▼	-4.97	16,000	16,300	15,300	341,130	5,219,289,000
09/12/2009	16,100	-0.50 ▼	-3.01	16,000	16,100	15,800	538,320	8,666,952,000
08/12/2009	16,600	-0.10 ▼	-0.60	16,300	16,600	16,000	366,660	6,086,556,000
07/12/2009	16,700	0.10 ▲	0.60	16,600	16,700	16,500	195,350	3,262,345,000
04/12/2009	16,600	0.00 ■■	0.00	16,800	16,800	16,500	194,440	3,227,704,000
03/12/2009	16,600	0.30 ▲	1.84	16,400	16,800	15,800	186,850	3,101,710,000
02/12/2009	16,300	-0.80 ▼	-4.68	16,800	17,100	16,300	289,740	4,722,762,000
01/12/2009	17,100	0.30 ▲	1.79	17,000	17,400	16,800	356,860	6,102,306,000
30/11/2009	16,800	0.30 ▲	1.82	16,400	17,000	16,400	282,430	4,744,824,000
27/11/2009	16,500	0.30 ▲	1.85	15,400	17,000	15,400	629,260	10,382,790,000
26/11/2009	16,200	-0.80 ▼	-4.71	16,200	16,300	16,200	470,250	7,618,050,000
25/11/2009	17,000	-0.80 ▼	-4.49	17,500	17,800	17,000	770,590	13,100,030,000
24/11/2009	17,800	-0.60 ▼	-3.26	18,200	18,500	17,800	369,550	6,577,990,000
23/11/2009	18,400	-0.90 ▼	-4.66	18,800	19,300	18,400	638,210	11,743,064,000
20/11/2009	19,300	0.90 ▲	4.89	18,800	19,300	18,500	2,242,680	43,283,724,000
19/11/2009	18,400	0.80 ▲	4.55	18,000	18,400	17,700	581,940	10,707,696,000
18/11/2009	17,600	-0.10 ▼	-0.56	17,700	17,800	17,400	431,390	7,592,464,000
17/11/2009	17,700	-0.10 ▼	-0.56	17,800	17,900	17,700	184,420	3,264,234,000
16/11/2009	17,800	-0.20 ▼	-1.11	17,800	18,300	17,800	332,340	5,915,652,000
13/11/2009	18,000	0.20 ▲	1.12	17,300	18,400	17,300	459,580	8,272,440,000
12/11/2009	17,800	0.60 ▲	3.49	17,300	18,000	17,300	294,520	5,242,456,000
11/11/2009	17,200	0.40 ▲	2.38	17,000	17,400	16,800	284,940	4,900,968,000
10/11/2009	16,800	-0.30 ▼	-1.75	17,100	17,400	16,600	308,830	5,188,344,000
09/11/2009	17,100	-0.90 ▼	-5.00	18,000	18,000	17,100	531,700	9,092,070,000
06/11/2009	18,000	-0.70 ▼	-3.74	19,300	19,300	17,800	451,420	8,125,560,000
05/11/2009	18,700	0.80 ▲	4.47	17,900	18,700	17,900	433,900	8,113,930,000
04/11/2009	17,900	0.50 ▲	2.87	17,900	18,200	17,400	371,790	6,655,041,000
03/11/2009	17,400	-0.80 ▼	-4.40	17,800	18,600	17,300	445,890	7,758,486,000
02/11/2009	18,200	-0.90 ▼	-4.71	18,400	18,500	18,200	797,040	14,506,128,000
30/10/2009	19,100	0.10 ▲	0.53	19,600	19,600	18,900	560,330	10,702,303,000
29/10/2009	19,000	-0.90 ▼	-4.52	19,400	19,500	19,000	935,860	17,781,340,000
28/10/2009	19,900	0.30 ▲	1.53	20,000	20,200	19,500	429,570	8,548,443,000
27/10/2009	19,600	-0.80 ▼	-3.92	19,900	20,400	19,400	724,340	14,197,064,000
26/10/2009	20,400	-0.90 ▼	-4.23	20,400	21,200	20,400	993,540	20,268,216,000
23/10/2009	21,300	-0.60 ▼	-2.74	22,200	22,200	21,300	841,510	17,924,163,000
22/10/2009	21,900	0.10 ▲	0.46	22,000	22,200	21,700	1,253,730	27,456,687,000
21/10/2009	21,800	0.10 ▲	0.46	21,600	22,000	21,300	1,034,530	22,552,754,000
20/10/2009	21,700	-0.10 ▼	-0.46	22,000	22,100	21,600	978,540	21,234,318,000
19/10/2009	21,800	-0.70 ▼	-3.11	22,000	22,600	21,800	679,350	14,809,830,000
16/10/2009	22,500	0.40 ▲	1.81	21,700	23,000	21,200	1,385,400	31,171,500,000
15/10/2009	22,100	0.70 ▲	3.27	22,400	22,400	21,400	2,001,070	44,223,647,000
14/10/2009	21,400	1.00 ▲	4.90	20,400	21,400	20,400	1,459,420	31,231,588,000
13/10/2009	20,400	-0.80 ▼	-3.77	20,500	21,200	20,400	882,760	18,008,304,000
12/10/2009	21,200	1.00 ▲	4.95	21,200	21,200	20,900	999,730	21,194,276,000
09/10/2009	20,200	0.90 ▲	4.66	19,700	20,200	19,500	1,051,150	21,233,230,000
08/10/2009	19,300	0.00 ■■	0.00	19,300	19,500	19,200	652,640	12,595,952,000
07/10/2009	19,300	0.00 ■■	0.00	19,500	19,700	19,300	434,970	8,394,921,000
06/10/2009	19,300	-0.20 ▼	-1.03	19,500	19,700	19,200	359,920	6,946,456,000
05/10/2009	19,500	0.20 ▲	1.04	19,700	19,700	19,000	564,110	11,000,145,000
02/10/2009	19,300	-0.90 ▼	-4.46	19,500	19,900	19,200	844,910	16,306,763,000
01/10/2009	20,200	-0.50 ▼	-2.42	20,500	20,700	20,200	599,860	12,117,172,000
30/09/2009	20,700	-0.20 ▼	-0.96	21,000	21,500	20,700	588,310	12,178,017,000
29/09/2009	20,900	-0.30 ▼	-1.42	21,200	21,300	20,900	545,750	11,406,175,000
28/09/2009	21,200	0.30 ▲	1.44	21,600	21,600	21,000	797,950	16,916,540,000
25/09/2009	20,900	0.10 ▲	0.48	20,700	21,000	20,600	454,010	9,488,809,000
24/09/2009	20,800	-0.40 ▼	-1.89	21,000	21,100	20,600	462,850	9,627,280,000
23/09/2009	21,200	-0.30 ▼	-1.40	21,800	21,800	21,100	733,290	15,545,748,000
22/09/2009	21,500	0.70 ▲	3.37	20,500	21,500	20,500	845,290	18,173,735,000
21/09/2009	20,800	-0.20 ▼	-0.95	21,100	21,100	20,800	787,100	16,371,680,000
18/09/2009	21,000	-0.20 ▼	-0.94	21,000	21,200	20,900	420,180	8,823,780,000
17/09/2009	21,200	-0.50 ▼	-2.30	21,500	21,700	21,200	518,770	10,997,924,000
16/09/2009	21,700	1.00 ▲	4.83	21,100	21,700	20,700	1,307,120	28,364,504,000
15/09/2009	20,700	-0.30 ▼	-1.43	21,500	21,500	20,700	841,970	17,428,779,000
14/09/2009	21,000	-0.20 ▼	-0.94	21,000	21,300	20,800	722,900	15,180,900,000
11/09/2009	21,200	0.00 ■■	0.00	21,800	21,800	21,200	641,770	13,605,524,000
10/09/2009	21,200	0.20 ▲	0.95	21,000	21,600	21,000	612,400	12,982,880,000
09/09/2009	21,000	-0.70 ▼	-3.23	21,500	21,800	21,000	763,080	16,024,680,000
08/09/2009	21,700	0.30 ▲	1.40	21,600	21,900	20,900	720,320	15,630,944,000
07/09/2009	21,400	-1.10 ▼	-4.89	22,100	22,400	21,400	1,402,590	30,015,426,000
04/09/2009	22,500	-1.10 ▼	-4.66	23,600	23,600	22,500	1,146,240	25,790,400,000
03/09/2009	23,600	1.00 ▲	4.42	22,500	23,700	22,000	2,579,660	60,879,976,000
02/09/2009	22,600	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	22,600	1.00 ▲	4.63	21,100	22,600	21,100	2,653,610	59,971,586,000
31/08/2009	21,600	1.00 ▲	4.85	21,000	21,600	20,700	1,698,960	36,697,536,000
28/08/2009	20,600	0.40 ▲	1.98	20,200	20,600	20,000	766,940	15,798,964,000
27/08/2009	20,200	0.20 ▲	1.00	20,000	20,400	20,000	604,450	12,209,890,000
26/08/2009	20,000	0.10 ▲	0.50	20,000	20,500	19,800	732,150	14,643,000,000
25/08/2009	19,900	-0.40 ▼	-1.97	20,100	20,200	19,800	428,310	8,523,369,000
24/08/2009	20,300	0.20 ▲	1.00	20,100	20,400	20,100	629,450	12,777,835,000
21/08/2009	20,100	0.40 ▲	2.03	20,000	20,600	20,000	1,351,750	27,170,175,000
20/08/2009	19,700	-0.10 ▼	-0.51	19,800	19,800	19,500	457,800	9,018,660,000
19/08/2009	19,800	0.30 ▲	1.54	19,500	19,900	19,400	402,930	7,978,014,000
18/08/2009	19,500	0.30 ▲	1.56	18,700	19,500	18,700	431,020	8,404,890,000
17/08/2009	19,200	-0.30 ▼	-1.54	19,300	19,600	19,100	433,550	8,324,160,000
14/08/2009	19,500	-0.20 ▼	-1.02	19,500	19,800	19,400	381,140	7,432,230,000
13/08/2009	19,700	-0.30 ▼	-1.50	20,000	20,500	19,700	750,820	14,791,154,000
12/08/2009	20,000	-0.80 ▼	-3.85	20,800	20,900	20,000	555,890	11,117,800,000
11/08/2009	20,800	0.40 ▲	1.96	20,800	20,900	20,100	995,810	20,712,848,000
10/08/2009	20,400	0.90 ▲	4.62	20,000	20,400	19,600	863,590	17,617,236,000
07/08/2009	19,500	-0.60 ▼	-2.99	20,000	20,000	19,500	436,590	8,513,505,000
06/08/2009	20,100	0.60 ▲	3.08	20,000	20,400	19,800	1,324,110	26,614,611,000
05/08/2009	19,500	0.90 ▲	4.84	18,500	19,500	18,400	691,510	13,484,445,000
04/08/2009	18,600	0.10 ▲	0.54	18,700	18,800	18,300	652,150	12,129,990,000
03/08/2009	18,500	-0.80 ▼	-4.15	18,400	19,000	18,400	1,039,220	19,225,570,000
31/07/2009	19,300	0.00 ■■	0.00	19,000	19,500	18,900	1,394,000	26,904,200,000
30/07/2009	19,300	-0.80 ▼	-3.98	19,500	19,700	19,200	383,690	7,405,217,000
29/07/2009	20,100	-0.30 ▼	-1.47	20,400	21,000	20,000	382,640	7,691,064,000
28/07/2009	20,400	-0.70 ▼	-3.32	20,800	21,300	20,400	721,850	14,725,740,000
27/07/2009	21,100	1.00 ▲	4.98	21,100	21,100	20,200	1,058,830	22,341,313,000
24/07/2009	20,100	0.90 ▲	4.69	20,100	20,100	20,100	255,220	5,129,922,000
23/07/2009	19,200	0.40 ▲	2.13	18,500	19,200	18,400	362,860	6,966,912,000
22/07/2009	18,800	0.00 ■■	0.00	19,000	19,000	18,700	267,290	5,025,052,000
21/07/2009	18,800	0.50 ▲	2.73	18,000	18,800	18,000	446,790	8,399,652,000
20/07/2009	18,300	-0.40 ▼	-2.14	18,200	18,400	17,800	655,200	11,990,160,000
17/07/2009	18,700	-0.50 ▼	-2.60	18,600	19,000	18,600	197,830	3,699,421,000
16/07/2009	19,200	0.50 ▲	2.67	19,600	19,600	19,000	377,520	7,248,384,000
15/07/2009	18,700	0.70 ▲	3.89	18,500	18,800	18,400	202,390	3,784,693,000
14/07/2009	18,000	-0.80 ▼	-4.26	18,700	19,000	18,000	516,250	9,292,500,000
13/07/2009	18,800	-0.70 ▼	-3.59	19,000	19,400	18,800	400,600	7,531,280,000
10/07/2009	19,500	-0.30 ▼	-1.52	19,800	20,000	18,900	630,370	12,292,215,000
09/07/2009	19,800	0.20 ▲	1.02	19,600	20,000	19,500	305,530	6,049,494,000
08/07/2009	19,600	-0.20 ▼	-1.01	19,500	19,900	19,300	244,490	4,792,004,000
07/07/2009	19,800	-0.50 ▼	-2.46	20,000	20,800	19,600	401,560	7,950,888,000
06/07/2009	20,300	0.90 ▲	4.64	19,900	20,300	19,600	439,440	8,920,632,000
03/07/2009	19,400	-0.10 ▼	-0.51	18,800	19,600	18,800	325,740	6,319,356,000
02/07/2009	19,500	0.90 ▲	4.84	18,800	19,500	18,600	748,370	14,593,215,000
01/07/2009	18,600	-0.90 ▼	-4.62	18,600	18,800	18,600	508,920	9,465,912,000
30/06/2009	19,500	-1.00 ▼	-4.88	20,500	20,600	19,500	888,950	17,334,525,000
29/06/2009	20,500	-0.20 ▼	-0.97	20,300	20,900	20,200	372,670	7,639,735,000
26/06/2009	20,700	-0.20 ▼	-0.96	20,200	21,000	20,200	531,800	11,008,260,000
25/06/2009	20,900	-1.10 ▼	-5.00	22,000	22,000	20,900	1,012,770	21,166,893,000
24/06/2009	22,000	1.00 ▲	4.76	22,000	22,000	22,000	560,390	12,328,580,000
23/06/2009	21,000	-1.10 ▼	-4.98	21,000	21,900	21,000	1,329,270	27,914,670,000
22/06/2009	22,100	1.00 ▲	4.74	22,100	22,100	20,500	1,948,920	43,071,132,000
19/06/2009	21,100	1.00 ▲	4.98	21,100	21,100	20,800	1,219,990	25,741,789,000
18/06/2009	20,100	-0.50 ▼	-2.43	21,000	21,000	19,700	1,526,120	30,675,012,000
17/06/2009	20,600	-1.00 ▼	-4.63	20,600	20,600	20,600	199,880	4,117,528,000
16/06/2009	21,600	-1.10 ▼	-4.85	21,600	21,600	21,600	117,230	2,532,168,000
15/06/2009	22,700	-1.10 ▼	-4.62	22,700	22,700	22,700	325,640	7,392,028,000
12/06/2009	23,800	-1.20 ▼	-4.80	25,000	25,500	23,800	1,744,880	41,528,144,000
11/06/2009	25,000	0.20 ▲	0.81	24,800	25,900	24,700	1,844,430	46,110,750,000
10/06/2009	24,800	-1.30 ▼	-4.98	24,800	25,000	24,800	629,910	15,621,768,000
09/06/2009	26,100	0.80 ▲	3.16	26,000	26,200	25,000	2,084,680	54,410,148,000
08/06/2009	25,300	1.20 ▲	4.98	25,300	25,300	25,200	944,750	23,902,175,000
05/06/2009	24,100	1.10 ▲	4.78	24,100	24,100	23,500	1,594,930	38,437,813,000
04/06/2009	23,000	0.30 ▲	1.32	23,000	23,800	22,900	1,493,800	34,357,400,000
03/06/2009	22,700	-0.70 ▼	-2.99	22,600	23,400	22,500	1,152,280	26,156,756,000
02/06/2009	23,400	0.50 ▲	2.18	24,000	24,000	23,000	1,294,830	30,299,022,000
01/06/2009	22,900	1.00 ▲	4.57	22,700	22,900	22,600	656,310	15,029,499,000
29/05/2009	21,900	-1.10 ▼	-4.78	22,200	22,800	21,900	1,868,320	40,916,208,000
28/05/2009	23,000	-1.20 ▼	-4.96	23,100	24,000	23,000	1,393,200	32,043,600,000
27/05/2009	24,200	1.10 ▲	4.76	24,200	24,200	23,800	2,724,640	65,936,288,000
26/05/2009	23,100	1.10 ▲	5.00	23,100	23,100	22,500	1,736,160	40,105,296,000
25/05/2009	22,000	1.00 ▲	4.76	22,000	22,000	22,000	165,910	3,650,020,000
22/05/2009	21,000	1.00 ▲	5.00	21,000	21,000	19,200	3,322,280	69,767,880,000
21/05/2009	20,000	0.90 ▲	4.71	20,000	20,000	20,000	262,040	5,240,800,000
20/05/2009	19,100	0.90 ▲	4.95	19,100	19,100	18,700	1,284,180	24,527,838,000
19/05/2009	18,200	0.60 ▲	3.41	17,900	18,200	17,700	1,766,150	32,143,930,000
18/05/2009	17,600	-0.40 ▼	-2.22	17,600	18,000	17,300	668,260	11,761,376,000
15/05/2009	18,000	0.70 ▲	4.05	17,700	18,000	17,500	571,180	10,281,240,000
14/05/2009	17,300	-0.20 ▼	-1.14	17,200	17,500	16,900	548,540	9,489,742,000
13/05/2009	17,500	-0.30 ▼	-1.69	18,000	18,000	17,400	717,270	12,552,225,000
12/05/2009	17,800	0.30 ▲	1.71	17,500	17,900	17,200	682,550	12,149,390,000
11/05/2009	17,500	0.00 ■■	0.00	17,500	17,900	17,400	511,910	8,958,425,000
08/05/2009	17,500	-0.60 ▼	-3.31	17,400	18,000	17,400	599,040	10,483,200,000
07/05/2009	18,100	0.80 ▲	4.62	18,000	18,100	17,600	1,126,760	20,394,356,000
06/05/2009	17,300	-0.50 ▼	-2.81	18,000	18,500	17,300	1,938,380	33,533,974,000
05/05/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,800	349,140	6,214,692,000
04/05/2009	17,000	0.80 ▲	4.94	17,000	17,000	17,000	128,000	2,176,000,000
29/04/2009	16,200	0.40 ▲	2.53	15,600	16,200	15,600	351,060	5,687,172,000
28/04/2009	15,800	0.10 ▲	0.64	15,400	16,000	15,400	224,220	3,542,676,000
27/04/2009	15,700	0.20 ▲	1.29	15,500	16,100	15,500	228,160	3,582,112,000
24/04/2009	15,500	-0.80 ▼	-4.91	16,000	16,200	15,500	606,270	9,397,185,000
23/04/2009	16,300	-0.70 ▼	-4.12	16,600	17,200	16,300	469,510	7,653,013,000
22/04/2009	17,000	0.30 ▲	1.80	17,100	17,500	16,500	811,420	13,794,140,000
21/04/2009	16,700	-0.80 ▼	-4.57	16,700	16,700	16,700	198,740	3,318,958,000
20/04/2009	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	192,850	3,374,875,000
17/04/2009	18,400	0.70 ▲	3.95	18,500	18,500	16,900	1,251,110	23,020,424,000
16/04/2009	17,700	0.80 ▲	4.73	16,900	17,700	16,100	2,059,330	36,450,141,000
15/04/2009	16,900	-0.80 ▼	-4.52	16,900	17,600	16,900	1,374,100	23,222,290,000
14/04/2009	17,700	-0.40 ▼	-2.21	17,500	18,700	17,400	1,568,590	27,764,043,000
13/04/2009	18,100	0.80 ▲	4.62	18,100	18,100	18,000	657,260	11,896,406,000
10/04/2009	17,300	0.80 ▲	4.85	17,300	17,300	17,100	1,287,800	22,278,940,000
09/04/2009	16,500	-0.30 ▼	-1.79	16,700	17,000	16,100	878,590	14,496,735,000
08/04/2009	16,800	-0.80 ▼	-4.55	17,000	18,200	16,800	1,727,330	29,019,144,000
07/04/2009	17,600	0.80 ▲	4.76	17,100	17,600	16,700	1,162,920	20,467,392,000
03/04/2009	16,800	0.80 ▲	5.00	16,800	16,800	16,800	960,250	16,132,200,000
02/04/2009	16,000	0.70 ▲	4.58	15,300	16,000	15,200	1,238,670	19,818,720,000
01/04/2009	15,300	0.70 ▲	4.79	15,000	15,300	14,800	625,400	9,568,620,000
31/03/2009	14,600	-0.40 ▼	-2.67	14,700	15,100	14,500	711,530	10,388,338,000
30/03/2009	15,000	-0.70 ▼	-4.46	15,200	15,700	15,000	546,420	8,196,300,000
27/03/2009	15,700	0.30 ▲	1.95	16,100	16,100	15,500	1,558,250	24,464,525,000
26/03/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,000	1,165,730	17,952,242,000
25/03/2009	14,700	0.70 ▲	5.00	14,100	14,700	14,000	1,107,870	16,285,689,000
24/03/2009	14,000	0.60 ▲	4.48	14,000	14,000	14,000	259,740	3,636,360,000
23/03/2009	13,400	-0.60 ▼	-4.29	13,900	14,000	13,400	344,990	4,622,866,000
20/03/2009	14,000	-0.10 ▼	-0.71	13,800	14,300	13,800	406,760	5,694,640,000
19/03/2009	14,100	-0.70 ▼	-4.73	14,300	14,800	14,100	767,020	10,814,982,000
18/03/2009	14,800	0.40 ▲	2.78	14,800	14,800	14,500	853,090	12,625,732,000
17/03/2009	14,400	0.40 ▲	2.86	14,300	14,700	14,200	643,460	9,265,824,000
16/03/2009	14,000	0.20 ▲	1.45	13,900	14,000	13,800	337,490	4,724,860,000
13/03/2009	13,800	0.00 ■■	0.00	14,000	14,000	13,600	691,570	9,543,666,000
12/03/2009	13,800	-0.70 ▼	-4.83	14,000	14,500	13,800	858,830	11,851,854,000
11/03/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,300	494,000	7,163,000,000
10/03/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,600	636,440	8,846,516,000
09/03/2009	13,300	0.60 ▲	4.72	12,700	13,300	12,700	958,120	12,742,996,000
06/03/2009	12,700	-0.20 ▼	-1.55	12,300	12,900	12,300	497,010	6,312,027,000
05/03/2009	12,900	0.20 ▲	1.57	13,000	13,000	12,800	94,240	1,215,696,000
04/03/2009	12,700	0.00 ■■	0.00	12,600	12,900	12,500	81,090	1,029,843,000
03/03/2009	12,700	-0.30 ▼	-2.31	12,800	12,800	12,700	64,340	817,118,000
02/03/2009	13,000	0.00 ■■	0.00	12,700	13,200	12,700	80,300	1,043,900,000
27/02/2009	13,000	0.20 ▲	1.56	12,700	13,200	12,700	71,440	928,720,000
26/02/2009	12,800	-0.40 ▼	-3.03	13,200	13,200	12,600	133,960	1,714,688,000
25/02/2009	13,200	0.60 ▲	4.76	13,200	13,200	13,100	97,290	1,284,228,000
24/02/2009	12,600	-0.60 ▼	-4.55	12,700	12,700	12,600	123,950	1,561,770,000
23/02/2009	13,200	-0.60 ▼	-4.35	13,600	13,800	13,200	239,140	3,156,648,000
20/02/2009	13,800	0.00 ■■	0.00	13,800	13,900	13,600	64,400	888,720,000
19/02/2009	13,800	-0.30 ▼	-2.13	14,100	14,500	13,700	127,080	1,753,704,000
18/02/2009	14,100	-0.40 ▼	-2.76	14,100	14,200	13,800	181,010	2,552,241,000
17/02/2009	14,500	-0.60 ▼	-3.97	14,800	14,800	14,400	147,160	2,133,820,000
16/02/2009	15,100	-0.10 ▼	-0.66	15,500	15,500	15,000	56,190	848,469,000
13/02/2009	15,200	0.00 ■■	0.00	15,100	15,400	15,100	44,070	669,864,000
12/02/2009	15,200	-0.20 ▼	-1.30	15,400	15,500	15,200	44,670	678,984,000
11/02/2009	15,400	-0.30 ▼	-1.91	15,300	15,500	15,100	68,230	1,050,742,000
10/02/2009	15,700	-0.20 ▼	-1.26	15,700	15,700	15,300	66,800	1,048,760,000
09/02/2009	15,900	0.70 ▲	4.61	15,700	15,900	15,400	116,470	1,851,873,000
06/02/2009	15,200	0.50 ▲	3.40	14,700	15,200	14,700	50,320	764,864,000
05/02/2009	14,700	-0.70 ▼	-4.55	15,400	15,700	14,700	108,130	1,589,511,000
04/02/2009	15,400	0.00 ■■	0.00	15,600	15,800	15,400	76,010	1,170,554,000
03/02/2009	15,400	-0.30 ▼	-1.91	15,600	15,600	15,200	89,650	1,380,610,000
02/02/2009	15,700	-0.50 ▼	-3.09	16,200	16,200	15,700	16,810	263,917,000
23/01/2009	16,200	0.00 ■■	0.00	16,200	16,200	16,000	36,150	585,630,000
22/01/2009	16,200	0.40 ▲	2.53	15,900	16,200	15,800	29,250	473,850,000
21/01/2009	15,800	0.00 ■■	0.00	15,600	15,800	15,600	27,310	431,498,000
20/01/2009	15,800	-0.20 ▼	-1.25	16,100	16,100	15,800	21,200	334,960,000
19/01/2009	16,000	-0.10 ▼	-0.62	15,900	16,000	15,900	23,260	372,160,000
16/01/2009	16,100	0.20 ▲	1.26	16,000	16,100	15,900	42,600	685,860,000
15/01/2009	15,900	-0.30 ▼	-1.85	15,900	16,100	15,800	47,720	758,748,000
14/01/2009	16,200	0.40 ▲	2.53	15,800	16,500	15,800	86,130	1,395,306,000
13/01/2009	15,800	-0.60 ▼	-3.66	15,900	16,000	15,700	175,630	2,774,954,000
12/01/2009	16,400	-0.40 ▼	-2.38	16,500	16,600	16,200	103,550	1,698,220,000
09/01/2009	16,800	-0.10 ▼	-0.59	17,000	17,000	16,700	57,080	958,944,000
08/01/2009	16,900	-0.20 ▼	-1.17	17,000	17,000	16,700	93,280	1,576,432,000
07/01/2009	17,100	0.20 ▲	1.18	17,300	17,500	17,000	305,130	5,217,723,000
06/01/2009	16,900	0.20 ▲	1.20	17,000	17,000	16,700	86,190	1,456,611,000
05/01/2009	16,700	0.00 ■■	0.00	16,700	16,800	16,500	81,180	1,355,706,000
02/01/2009	16,700	0.00 ■■	0.00	16,700	16,900	16,600	70,710	1,180,857,000
31/12/2008	16,700	-0.30 ▼	-1.76	16,900	16,900	16,600	141,860	2,369,062,000
30/12/2008	17,000	0.00 ■■	0.00	17,000	17,100	16,900	388,760	6,608,920,000
29/12/2008	17,000	0.60 ▲	3.66	16,500	17,200	16,500	220,740	3,752,580,000
26/12/2008	16,400	0.20 ▲	1.23	16,200	16,700	16,200	117,870	1,933,068,000
25/12/2008	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	190,310	3,083,022,000
24/12/2008	17,000	-0.30 ▼	-1.73	17,000	17,200	16,800	157,730	2,681,410,000
23/12/2008	17,300	0.30 ▲	1.76	17,000	17,600	16,700	729,480	12,620,004,000
22/12/2008	17,000	0.80 ▲	4.94	17,000	17,000	17,000	39,530	672,010,000
19/12/2008	16,200	0.70 ▲	4.52	16,200	16,200	16,200	218,420	3,538,404,000
18/12/2008	15,500	0.20 ▲	1.31	15,200	15,600	15,100	104,510	1,619,905,000
17/12/2008	15,300	0.10 ▲	0.66	15,100	15,600	14,600	94,110	1,439,883,000
16/12/2008	15,200	-0.70 ▼	-4.40	15,400	15,500	15,200	136,290	2,071,608,000
15/12/2008	15,900	0.70 ▲	4.61	15,900	15,900	15,600	134,030	2,131,077,000
12/12/2008	15,200	0.70 ▲	4.83	15,000	15,200	15,000	161,470	2,454,344,000
11/12/2008	14,500	-0.30 ▼	-2.03	14,500	14,900	14,500	128,520	1,863,540,000
10/12/2008	14,800	-0.70 ▼	-4.52	15,000	15,200	14,800	111,180	1,645,464,000
09/12/2008	15,500	0.50 ▲	3.33	14,800	15,500	14,600	146,640	2,272,920,000
08/12/2008	15,000	-0.70 ▼	-4.46	15,200	15,300	15,000	120,950	1,814,250,000
05/12/2008	15,700	-0.40 ▼	-2.48	15,700	16,000	15,300	147,250	2,311,825,000
04/12/2008	16,100	0.10 ▲	0.63	16,000	16,500	16,000	142,530	2,294,733,000
03/12/2008	16,000	-0.30 ▼	-1.84	16,400	16,400	15,900	40,870	653,920,000
02/12/2008	16,300	0.00 ■■	0.00	16,000	16,400	15,800	96,030	1,565,289,000
01/12/2008	16,300	0.20 ▲	1.24	16,500	16,500	15,900	109,080	1,778,004,000
28/11/2008	16,100	0.70 ▲	4.55	16,000	16,100	15,700	421,500	6,786,150,000
27/11/2008	15,400	-0.80 ▼	-4.94	16,100	16,200	15,400	190,320	2,930,928,000
26/11/2008	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	106,670	1,728,054,000
25/11/2008	17,000	0.80 ▲	4.94	16,500	17,000	16,200	111,560	1,896,520,000
24/11/2008	16,200	-0.20 ▼	-1.22	16,400	16,500	16,200	96,750	1,567,350,000
21/11/2008	16,400	-0.20 ▼	-1.20	16,000	16,900	16,000	103,350	1,694,940,000
20/11/2008	16,600	-0.80 ▼	-4.60	16,600	17,000	16,600	254,020	4,216,732,000
19/11/2008	17,400	-0.20 ▼	-1.14	17,900	17,900	17,400	72,650	1,264,110,000
18/11/2008	17,600	0.00 ■■	0.00	17,500	17,700	17,300	84,750	1,491,600,000
17/11/2008	17,600	-0.70 ▼	-3.83	17,700	18,100	17,600	81,170	1,428,592,000
14/11/2008	18,300	0.10 ▲	0.55	18,300	18,400	18,200	125,650	2,299,395,000
13/11/2008	18,200	0.80 ▲	4.60	17,400	18,200	17,300	137,260	2,498,132,000
12/11/2008	17,400	0.00 ■■	0.00	16,600	17,400	16,600	181,670	3,161,058,000
11/11/2008	17,400	-0.90 ▼	-4.92	17,500	17,800	17,400	294,590	5,125,866,000
10/11/2008	18,300	-0.70 ▼	-3.68	19,000	19,000	18,300	230,940	4,226,202,000
07/11/2008	19,000	-1.00 ▼	-5.00	19,000	19,500	19,000	148,460	2,820,740,000
06/11/2008	20,000	-0.80 ▼	-3.85	19,800	21,800	19,800	614,440	12,288,800,000
05/11/2008	20,800	0.90 ▲	4.52	20,800	20,800	20,500	454,560	9,454,848,000
04/11/2008	19,900	0.90 ▲	4.74	18,300	19,900	18,300	477,130	9,494,887,000
03/11/2008	19,000	-1.00 ▼	-5.00	19,000	20,000	19,000	382,420	7,265,980,000
31/10/2008	20,000	0.40 ▲	2.04	20,000	20,300	19,900	293,230	5,864,600,000
30/10/2008	19,600	0.90 ▲	4.81	18,700	19,600	18,500	298,500	5,850,600,000
29/10/2008	18,700	0.80 ▲	4.47	18,700	18,700	18,700	240,380	4,495,106,000
28/10/2008	17,900	0.60 ▲	3.47	16,500	18,000	16,500	274,630	4,915,877,000
27/10/2008	17,300	-0.90 ▼	-4.95	17,300	17,500	17,300	435,600	7,535,880,000
24/10/2008	18,200	-0.80 ▼	-4.21	18,200	18,900	18,100	346,090	6,298,838,000
23/10/2008	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	46,010	874,190,000
22/10/2008	20,000	-1.00 ▼	-4.76	20,000	20,500	20,000	222,460	4,449,200,000
21/10/2008	21,000	1.00 ▲	5.00	21,000	21,000	20,100	258,490	5,428,290,000
20/10/2008	20,000	0.30 ▲	1.52	20,600	20,600	19,800	258,460	5,169,200,000
17/10/2008	19,700	0.70 ▲	3.68	19,800	19,800	19,000	287,490	5,663,553,000
16/10/2008	19,000	-0.90 ▼	-4.52	19,000	19,800	19,000	268,800	5,107,200,000
15/10/2008	19,900	0.90 ▲	4.74	19,900	19,900	19,000	361,490	7,193,651,000
14/10/2008	19,000	0.90 ▲	4.97	19,000	19,000	19,000	50,500	959,500,000
13/10/2008	18,100	-0.20 ▼	-1.09	19,100	19,100	17,500	296,530	5,367,193,000
10/10/2008	18,300	-0.90 ▼	-4.69	18,300	18,300	18,300	131,350	2,403,705,000
09/10/2008	19,200	-1.00 ▼	-4.95	19,200	21,200	19,200	660,710	12,685,632,000
08/10/2008	20,200	-1.00 ▼	-4.72	20,200	20,200	20,200	81,120	1,638,624,000
07/10/2008	21,200	-1.10 ▼	-4.93	21,200	21,200	21,200	262,190	5,558,428,000
06/10/2008	22,300	-1.10 ▼	-4.70	22,300	22,500	22,300	458,530	10,225,219,000
03/10/2008	23,400	0.50 ▲	2.18	22,600	23,800	22,600	499,430	11,686,662,000
02/10/2008	22,900	1.00 ▲	4.57	22,900	22,900	22,700	367,960	8,426,284,000
01/10/2008	21,900	1.00 ▲	4.78	21,900	21,900	20,500	721,120	15,792,528,000
30/09/2008	20,900	-1.10 ▼	-5.00	20,900	20,900	20,900	40,450	845,405,000
29/09/2008	22,000	1.00 ▲	4.76	22,000	22,000	20,700	849,550	18,690,100,000
26/09/2008	21,000	1.00 ▲	5.00	21,000	21,000	21,000	147,170	3,090,570,000
25/09/2008	20,000	0.90 ▲	4.71	19,500	20,000	19,500	322,150	6,443,000,000
24/09/2008	19,100	0.80 ▲	4.37	19,200	19,200	18,000	500,570	9,560,887,000
23/09/2008	18,300	0.80 ▲	4.57	18,300	18,300	17,500	841,480	15,399,084,000
22/09/2008	17,500	0.80 ▲	4.79	17,500	17,500	17,500	47,250	826,875,000
19/09/2008	23,400	1.10 ▲	4.93	23,400	23,400	23,400	532,490	12,460,266,000
18/09/2008	22,300	-1.10 ▼	-4.70	22,300	22,300	22,300	267,860	5,973,278,000
17/09/2008	23,400	-1.20 ▼	-4.88	23,400	23,400	23,400	19,100	446,940,000
16/09/2008	24,600	-1.20 ▼	-4.65	24,600	24,600	24,600	36,170	889,782,000
15/09/2008	25,800	-1.30 ▼	-4.80	25,800	28,400	25,800	411,120	10,606,896,000
12/09/2008	27,100	-1.40 ▼	-4.91	27,100	27,100	27,100	8,560	231,976,000
11/09/2008	28,500	-1.40 ▼	-4.68	28,500	28,500	28,500	36,550	1,041,675,000
10/09/2008	29,900	-1.50 ▼	-4.78	31,400	31,400	29,900	430,180	12,862,382,000
09/09/2008	31,400	0.30 ▲	0.96	32,600	32,600	29,800	630,830	19,808,062,000
08/09/2008	31,100	-1.60 ▼	-4.89	31,100	34,000	31,100	1,084,000	33,712,400,000
05/09/2008	32,700	1.50 ▲	4.81	32,700	32,700	32,700	16,460	538,242,000
04/09/2008	31,200	1.40 ▲	4.70	31,200	31,200	31,200	65,110	2,031,432,000
03/09/2008	29,800	1.40 ▲	4.93	29,800	29,800	29,800	6,600	196,680,000
29/08/2008	28,400	1.30 ▲	4.80	28,400	28,400	25,800	1,266,710	35,974,564,000
28/08/2008	27,100	1.20 ▲	4.63	27,100	27,100	27,100	252,750	6,849,525,000
27/08/2008	25,900	1.20 ▲	4.86	25,900	25,900	25,900	9,520	246,568,000
26/08/2008	24,700	1.10 ▲	4.66	24,700	24,700	24,700	2,100	51,870,000
25/08/2008	23,600	1.10 ▲	4.89	23,600	23,600	23,600	13,810	325,916,000
22/08/2008	22,500	1.00 ▲	4.65	22,500	22,500	22,500	16,550	372,375,000
21/08/2008	21,500	1.00 ▲	4.88	21,500	21,500	21,500	185,110	3,979,865,000
20/08/2008	20,500	0.90 ▲	4.59	20,500	20,500	20,000	926,750	18,998,375,000
19/08/2008	19,600	0.90 ▲	4.81	19,600	19,600	19,600	186,010	3,645,796,000
18/08/2008	18,700	0.80 ▲	4.47	18,700	18,700	18,700	19,690	368,203,000
15/08/2008	17,900	0.50 ▲	2.87	17,900	17,900	17,900	126,600	2,266,140,000
14/08/2008	17,400	0.50 ▲	2.96	17,400	17,400	17,400	32,650	568,110,000
13/08/2008	16,900	0.40 ▲	2.42	16,900	16,900	16,900	77,180	1,304,342,000
12/08/2008	16,500	0.40 ▲	2.48	16,500	16,500	16,500	84,150	1,388,475,000
11/08/2008	16,100	0.40 ▲	2.55	16,100	16,100	16,100	35,960	578,956,000
08/08/2008	15,700	0.40 ▲	2.61	15,700	15,700	15,500	366,170	5,748,869,000
07/08/2008	15,300	0.40 ▲	2.68	15,300	15,300	15,300	77,160	1,180,548,000
06/08/2008	14,900	0.40 ▲	2.76	14,900	14,900	14,900	72,030	1,073,247,000
05/08/2008	14,500	-0.30 ▼	-2.03	15,200	15,200	14,400	423,420	6,139,590,000
04/08/2008	14,800	0.40 ▲	2.78	14,800	14,800	14,800	27,590	408,332,000
01/08/2008	14,400	0.40 ▲	2.86	14,400	14,400	14,400	172,210	2,479,824,000
31/07/2008	14,000	-0.40 ▼	-2.78	14,000	14,000	14,000	185,170	2,592,380,000
30/07/2008	14,400	-0.40 ▼	-2.70	14,400	14,400	14,400	107,100	1,542,240,000
29/07/2008	14,800	-0.40 ▼	-2.63	15,600	15,600	14,800	569,320	8,425,936,000
28/07/2008	15,200	-0.40 ▼	-2.56	15,200	15,200	15,200	60,080	913,216,000
25/07/2008	15,600	-0.40 ▼	-2.50	15,600	15,600	15,600	13,450	209,820,000
24/07/2008	16,000	-0.40 ▼	-2.44	16,000	16,000	16,000	25,840	413,440,000
23/07/2008	16,400	-0.50 ▼	-2.96	16,400	16,400	16,400	2,220	36,408,000
22/07/2008	16,900	-0.50 ▼	-2.87	16,900	16,900	16,900	2,750	46,475,000
21/07/2008	17,400	-0.50 ▼	-2.79	17,400	17,400	17,400	3,410	59,334,000
18/07/2008	17,900	-0.50 ▼	-2.72	18,000	18,000	17,900	211,780	3,790,862,000
17/07/2008	18,400	0.50 ▲	2.79	18,400	18,400	18,000	496,800	9,141,120,000
16/07/2008	17,900	0.50 ▲	2.87	17,500	17,900	16,900	566,530	10,140,887,000
15/07/2008	17,400	0.50 ▲	2.96	17,400	17,400	17,400	18,600	323,640,000
14/07/2008	16,900	0.40 ▲	2.42	16,900	16,900	16,900	50,600	855,140,000
11/07/2008	16,500	0.40 ▲	2.48	16,500	16,500	16,500	43,140	711,810,000
10/07/2008	16,100	0.40 ▲	2.55	16,000	16,100	15,700	134,990	2,173,339,000
09/07/2008	15,700	0.40 ▲	2.61	15,500	15,700	15,000	195,510	3,069,507,000
08/07/2008	15,300	-0.40 ▼	-2.55	15,300	15,300	15,300	106,080	1,623,024,000
07/07/2008	15,700	-0.40 ▼	-2.48	16,500	16,500	15,700	272,180	4,273,226,000
04/07/2008	16,100	0.40 ▲	2.55	16,100	16,100	16,100	51,130	823,193,000
03/07/2008	15,700	0.40 ▲	2.61	15,700	15,700	15,700	143,470	2,252,479,000
02/07/2008	15,300	0.40 ▲	2.68	15,300	15,300	14,500	166,210	2,543,013,000
01/07/2008	14,900	0.40 ▲	2.76	14,900	14,900	14,700	100,470	1,497,003,000
30/06/2008	14,500	0.40 ▲	2.84	14,000	14,500	13,800	79,280	1,149,560,000
27/06/2008	14,100	0.40 ▲	2.92	13,300	14,100	13,300	101,540	1,431,714,000
26/06/2008	13,700	-0.40 ▼	-2.84	14,500	14,500	13,700	153,480	2,102,676,000
25/06/2008	14,100	0.40 ▲	2.92	14,100	14,100	14,100	204,930	2,889,513,000
24/06/2008	13,700	-0.40 ▼	-2.84	13,700	13,700	13,700	14,850	203,445,000
23/06/2008	14,100	-0.40 ▼	-2.76	14,100	14,100	14,100	23,990	338,259,000
20/06/2008	14,500	-0.40 ▼	-2.68	14,500	14,500	14,500	4,100	59,450,000
19/06/2008	14,900	-0.40 ▼	-2.61	14,900	14,900	14,900	51,030	760,347,000
18/06/2008	15,300	-0.30 ▼	-1.92	15,600	15,600	15,300	200,450	3,066,885,000
17/06/2008	15,600	0.30 ▲	1.96	15,600	15,600	15,600	83,680	1,305,408,000
16/06/2008	15,300	0.30 ▲	2.00	14,700	15,300	14,700	205,880	3,149,964,000
13/06/2008	15,000	-0.10 ▼	-0.66	14,800	15,200	14,800	303,890	4,558,350,000
12/06/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	45,290	683,879,000
11/06/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	46,830	721,182,000
10/06/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	20	314,000
09/06/2008	16,000	-0.30 ▼	-1.84	16,300	16,300	16,000	1,320	21,120,000
06/06/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	24,630	401,469,000
05/06/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	18,200	302,120,000
04/06/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	20,360	344,084,000
03/06/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	12,000	206,400,000
02/06/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	700	12,250,000
30/05/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	13,310	236,918,000
29/05/2008	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
28/05/2008	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
27/05/2008	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
26/05/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	600	10,860,000
23/05/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	2,130	39,192,000
22/05/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	360	6,732,000
21/05/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	37,680	715,920,000
20/05/2008	19,300	-0.30 ▼	-1.53	19,600	19,600	19,300	2,310	44,583,000
19/05/2008	19,600	-0.30 ▼	-1.51	19,600	19,600	19,600	47,900	938,840,000
16/05/2008	19,900	-0.40 ▼	-1.97	19,900	19,900	19,900	3,290	65,471,000
15/05/2008	20,300	-0.40 ▼	-1.93	20,300	20,300	20,300	30	609,000
14/05/2008	20,900	-0.40 ▼	-1.88	20,900	20,900	20,900	1,500	31,350,000
13/05/2008	21,300	-0.40 ▼	-1.84	21,300	21,300	21,300	110	2,343,000
12/05/2008	21,700	-0.40 ▼	-1.81	21,700	21,700	21,700	30	651,000
09/05/2008	22,100	-0.40 ▼	-1.78	22,100	22,100	22,100	1,850	40,885,000
08/05/2008	22,500	-0.40 ▼	-1.75	22,500	22,500	22,500	43,910	987,975,000
07/05/2008	22,900	-0.40 ▼	-1.72	22,900	22,900	22,900	44,240	1,013,096,000
06/05/2008	23,300	-0.40 ▼	-1.69	23,300	23,300	23,300	6,000	139,800,000
05/05/2008	23,700	-0.40 ▼	-1.66	23,700	23,700	23,700	19,880	471,156,000
29/04/2008	24,100	-0.40 ▼	-1.63	24,100	24,100	24,100	8,000	192,800,000
28/04/2008	24,500	-0.40 ▼	-1.61	24,500	24,500	24,500	111,750	2,737,875,000
25/04/2008	24,900	-0.50 ▼	-1.97	24,900	24,900	24,900	6,200	154,380,000
24/04/2008	25,400	-0.50 ▼	-1.93	25,400	25,400	25,400	37,410	950,214,000
23/04/2008	25,900	-0.50 ▼	-1.89	25,900	25,900	25,900	10,730	277,907,000
22/04/2008	26,400	-0.50 ▼	-1.86	26,400	26,400	26,400	6,500	171,600,000
21/04/2008	26,900	-0.50 ▼	-1.82	26,900	26,900	26,900	54,760	1,473,044,000
18/04/2008	27,400	-0.50 ▼	-1.79	27,400	27,800	27,400	169,590	4,646,766,000
17/04/2008	27,900	-0.50 ▼	-1.76	27,900	28,900	27,900	275,800	7,694,820,000
16/04/2008	28,400	-0.50 ▼	-1.73	28,400	28,400	28,400	24,660	700,344,000
11/04/2008	28,900	-0.50 ▼	-1.70	28,900	28,900	28,900	25,950	749,955,000
10/04/2008	29,400	-0.60 ▼	-2.00	29,400	29,400	29,400	4,420	129,948,000
09/04/2008	30,000	-0.60 ▼	-1.96	30,000	30,000	30,000	92,720	2,781,600,000
08/04/2008	30,600	0.20 ▲	0.66	31,000	31,000	29,800	549,840	16,825,104,000
07/04/2008	30,400	0.50 ▲	1.67	30,400	30,400	30,400	187,960	5,713,984,000
04/04/2008	29,900	0.20 ▲	0.67	29,900	29,900	29,900	10,100	301,990,000
03/04/2008	29,700	0.20 ▲	0.68	29,700	29,700	29,700	3,010	89,397,000
02/04/2008	29,500	0.20 ▲	0.68	29,500	29,500	29,500	5,660	166,970,000
01/04/2008	29,300	0.20 ▲	0.69	29,300	29,300	29,300	23,460	687,378,000
31/03/2008	29,100	0.20 ▲	0.69	29,100	29,100	29,100	23,410	681,231,000
28/03/2008	28,900	0.20 ▲	0.70	28,900	28,900	28,900	38,180	1,103,402,000
27/03/2008	28,700	0.20 ▲	0.70	28,500	28,700	28,500	356,760	10,239,012,000
26/03/2008	28,500	-1.40 ▼	-4.68	28,500	29,000	28,500	217,860	6,209,010,000
25/03/2008	29,900	-1.50 ▼	-4.78	29,900	29,900	29,900	13,190	394,381,000
24/03/2008	31,400	-1.60 ▼	-4.85	31,400	31,400	31,400	30,600	960,840,000
21/03/2008	33,000	-1.70 ▼	-4.90	33,300	33,500	33,000	94,040	3,103,320,000
20/03/2008	34,700	-1.60 ▼	-4.41	36,300	37,000	34,600	80,000	2,776,000,000
19/03/2008	36,300	-1.90 ▼	-4.97	40,100	40,100	36,300	148,740	5,399,262,000
18/03/2008	38,200	-2.00 ▼	-4.98	38,200	38,200	38,200	73,400	2,803,880,000
17/03/2008	40,200	-2.10 ▼	-4.96	40,200	40,300	40,200	111,060	4,464,612,000
14/03/2008	42,300	-1.70 ▼	-3.86	42,300	43,000	42,000	158,650	6,710,895,000
13/03/2008	44,000	1.20 ▲	2.80	42,800	44,000	42,100	78,710	3,463,240,000
12/03/2008	42,800	-0.50 ▼	-1.15	45,000	45,000	42,600	79,690	3,410,732,000
11/03/2008	43,300	-2.20 ▼	-4.84	43,300	44,000	43,300	102,340	4,431,322,000
10/03/2008	45,500	2.00 ▲	4.60	45,600	45,600	43,600	504,630	22,960,665,000
07/03/2008	43,500	2.00 ▲	4.82	43,500	43,500	43,500	25,600	1,113,600,000
06/03/2008	41,500	1.90 ▲	4.80	41,500	41,500	41,500	64,820	2,690,030,000
05/03/2008	39,600	-2.00 ▼	-4.81	39,600	39,600	39,600	36,340	1,439,064,000
04/03/2008	41,600	-2.10 ▼	-4.81	41,600	41,600	41,600	31,840	1,324,544,000
03/03/2008	43,700	-2.30 ▼	-5.00	44,000	44,200	43,700	118,710	5,187,627,000
29/02/2008	46,000	2.00 ▲	4.55	44,000	46,000	44,000	416,460	19,157,160,000
28/02/2008	44,000	1.40 ▲	3.29	44,000	44,000	42,100	124,830	5,492,520,000
27/02/2008	42,600	-0.90 ▼	-2.07	43,500	45,600	42,600	203,930	8,687,418,000
26/02/2008	43,500	-2.00 ▼	-4.40	47,200	47,200	43,500	324,080	14,097,480,000
25/02/2008	45,500	2.10 ▲	4.84	45,500	45,500	45,500	38,970	1,773,135,000
22/02/2008	43,400	-2.20 ▼	-4.82	43,400	43,400	43,400	228,210	9,904,314,000
21/02/2008	45,600	-2.40 ▼	-5.00	45,600	45,600	45,600	124,490	5,676,744,000
20/02/2008	48,000	-2.00 ▼	-4.00	50,000	50,500	48,000	299,510	14,376,480,000
19/02/2008	50,000	-2.00 ▼	-3.85	49,500	52,000	49,500	148,930	7,446,500,000
18/02/2008	52,000	-2.50 ▼	-4.59	52,000	52,000	52,000	113,450	5,899,400,000
15/02/2008	54,500	-1.00 ▼	-1.80	55,000	55,000	54,000	90,600	4,937,700,000
14/02/2008	55,500	1.00 ▲	1.83	56,000	56,500	54,500	253,370	14,062,035,000
13/02/2008	54,500	-1.50 ▼	-2.68	58,500	58,500	54,500	340,960	18,582,320,000
12/02/2008	56,000	2.50 ▲	4.67	56,000	56,000	56,000	13,850	775,600,000
01/02/2008	53,500	2.50 ▲	4.90	53,500	53,500	53,500	23,400	1,251,900,000
31/01/2008	51,000	2.00 ▲	4.08	51,000	51,000	49,000	382,060	19,485,060,000
30/01/2008	49,000	2.30 ▲	4.93	49,000	49,000	49,000	24,150	1,183,350,000
29/01/2008	46,700	2.20 ▲	4.94	44,500	46,700	44,000	95,470	4,458,449,000
28/01/2008	44,500	-1.00 ▼	-2.20	45,000	45,300	43,400	85,100	3,786,950,000
25/01/2008	45,500	-1.20 ▼	-2.57	44,500	46,600	44,500	126,250	5,744,375,000
24/01/2008	46,700	-2.30 ▼	-4.69	48,500	49,500	46,700	113,600	5,305,120,000
23/01/2008	49,000	-2.50 ▼	-4.85	49,000	49,000	49,000	63,320	3,102,680,000
22/01/2008	51,500	-2.50 ▼	-4.63	51,500	53,000	51,500	118,220	6,088,330,000
21/01/2008	54,000	-1.00 ▼	-1.82	54,000	55,000	53,500	27,420	1,480,680,000
18/01/2008	55,000	0.00 ■■	0.00	54,000	55,500	53,500	94,710	5,209,050,000
17/01/2008	55,000	-2.00 ▼	-3.51	57,000	57,500	54,500	112,400	6,182,000,000
16/01/2008	57,000	2.50 ▲	4.59	56,000	57,000	55,000	128,640	7,332,480,000
15/01/2008	54,500	-2.50 ▼	-4.39	54,500	54,500	54,500	68,640	3,740,880,000
14/01/2008	57,000	-3.00 ▼	-5.00	58,000	58,500	57,000	67,310	3,836,670,000
11/01/2008	60,000	0.50 ▲	0.84	60,500	62,000	60,000	153,160	9,189,600,000
10/01/2008	59,500	-3.00 ▼	-4.80	60,000	60,000	59,500	76,430	4,547,585,000
09/01/2008	62,500	-3.00 ▼	-4.58	65,000	65,000	62,500	82,810	5,175,625,000
08/01/2008	65,500	-1.50 ▼	-2.24	66,000	69,000	65,500	155,200	10,165,600,000
07/01/2008	67,000	-3.50 ▼	-4.96	69,000	69,000	67,000	94,440	6,327,480,000
04/01/2008	70,500	-2.00 ▼	-2.76	71,000	72,000	70,500	80,130	5,649,165,000
03/01/2008	72,500	-1.50 ▼	-2.03	72,500	73,500	72,500	80,530	5,838,425,000
02/01/2008	74,000	-1.50 ▼	-1.99	75,000	75,000	74,000	81,760	6,050,240,000
28/12/2007	75,500	1.00 ▲	1.34	73,500	75,500	73,000	118,800	8,969,400,000
27/12/2007	74,500	-2.00 ▼	-2.61	75,500	76,000	74,500	109,270	8,140,615,000
26/12/2007	76,500	-1.00 ▼	-1.29	77,500	77,500	75,500	117,360	8,978,040,000
25/12/2007	77,500	-2.00 ▼	-2.52	78,000	78,500	77,500	74,590	5,780,725,000
24/12/2007	79,500	-2.00 ▼	-2.45	81,000	81,000	79,500	79,700	6,336,150,000
21/12/2007	81,500	1.00 ▲	1.24	80,500	81,500	80,500	157,240	12,815,060,000
20/12/2007	80,500	-4.00 ▼	-4.73	82,000	82,500	80,500	164,070	13,207,635,000
19/12/2007	84,500	2.50 ▲	3.05	84,000	85,000	84,000	345,280	29,176,160,000
18/12/2007	82,000	2.00 ▲	2.50	80,000	82,000	80,000	391,500	32,103,000,000
17/12/2007	80,000	-0.50 ▼	-0.62	79,000	81,000	79,000	245,360	19,628,800,000
14/12/2007	80,500	-2.50 ▼	-3.01	80,000	84,000	80,000	543,530	43,754,165,000
13/12/2007	83,000	-4.00 ▼	-4.60	83,000	83,000	83,000	371,320	30,819,560,000
12/12/2007	87,000	-4.50 ▼	-4.92	87,000	87,000	87,000	123,290	10,726,230,000
11/12/2007	91,500	-4.50 ▼	-4.69	91,500	91,500	91,500	2,260	206,790,000
10/12/2007	96,000	0.00 ■■	0.00	96,000	96,000	96,000	17,830	1,711,680,000
01/01/1970	27,050	0.00 ■■	0.00	27,050	0	0	0	0

(ĐVT: 1,000 VNĐ)