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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Chứng Khoán Sài Gòn - Hà Nội
Saigon - Hanoi Securities JSC
Mã CK: SHS 13 ▼ -0.10 (-0.77%) (cập nhật 23:45 20/12/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.shs.com.vn

SHS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
20/12/2024	13,000	-0.10 ▼	-0.77	13,100	13,200	12,900	455,940	5,927,220,000
19/12/2024	13,100	-0.20 ▼	-1.53	13,300	13,300	12,900	702,460	9,202,226,000
18/12/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,000	529,810	7,046,473,000
17/12/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,200	250,470	3,331,251,000
16/12/2024	13,300	0.10 ▲	0.75	13,200	13,400	13,200	382,660	5,089,378,000
13/12/2024	13,200	-0.20 ▼	-1.52	13,400	13,400	13,200	354,060	4,673,592,000
12/12/2024	13,400	-0.10 ▼	-0.75	13,500	13,600	13,000	510,790	6,844,586,000
11/12/2024	13,500	0.00 ■■	0.00	13,500	13,700	13,300	868,640	11,726,640,000
10/12/2024	13,500	-0.10 ▼	-0.74	13,600	13,800	13,400	459,210	6,199,335,000
09/12/2024	13,600	0.00 ■■	0.00	13,600	13,900	13,400	548,340	7,457,424,000
06/12/2024	13,600	-0.30 ▼	-2.21	13,900	14,100	13,600	825,450	11,226,120,000
05/12/2024	13,900	1.00 ▲	7.19	12,900	14,000	12,700	1,735,530	24,123,867,000
04/12/2024	12,900	-0.20 ▼	-1.55	13,100	13,100	12,800	624,110	8,051,019,000
03/12/2024	13,100	-0.10 ▼	-0.76	13,200	13,300	13,100	384,200	5,033,020,000
02/12/2024	13,200	0.00 ■■	0.00	13,200	13,500	13,200	235,260	3,105,432,000
28/11/2024	13,200	-0.20 ▼	-1.52	13,400	13,500	12,100	356,320	4,703,424,000
27/11/2024	13,400	0.00 ■■	0.00	13,400	13,500	12,100	387,920	5,198,128,000
26/11/2024	13,400	0.30 ▲	2.24	13,100	13,600	12,900	763,040	10,224,736,000
25/11/2024	13,100	0.10 ▲	0.76	13,000	13,100	12,900	300,050	3,930,655,000
22/11/2024	13,000	-0.20 ▼	-1.54	13,200	13,300	13,000	285,950	3,717,350,000
21/11/2024	13,200	0.10 ▲	0.76	13,100	13,400	13,100	260,320	3,436,224,000
20/11/2024	13,100	0.20 ▲	1.53	12,900	13,500	12,000	779,730	10,214,463,000
19/11/2024	12,900	-0.30 ▼	-2.33	13,200	13,400	12,900	536,540	6,921,366,000
18/11/2024	13,200	0.00 ■■	0.00	13,200	13,500	12,200	878,910	11,601,612,000
15/11/2024	13,200	-0.40 ▼	-3.03	13,600	13,700	13,100	928,230	12,252,636,000
14/11/2024	13,600	-0.30 ▼	-2.21	13,900	14,000	13,500	620,560	8,439,616,000
13/11/2024	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	451,580	6,276,962,000
12/11/2024	14,000	0.00 ■■	0.00	14,000	14,200	14,000	407,600	5,706,400,000
11/11/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,800	628,740	8,802,360,000
08/11/2024	14,100	-0.10 ▼	-0.71	14,200	14,400	14,100	376,500	5,308,650,000
07/11/2024	14,200	0.00 ■■	0.00	14,200	14,500	14,200	444,920	6,317,864,000
06/11/2024	14,200	0.20 ▲	1.41	14,000	14,300	13,000	503,900	7,155,380,000
05/11/2024	14,000	0.00 ■■	0.00	14,000	14,200	14,000	263,380	3,687,320,000
04/11/2024	14,000	0.00 ■■	0.00	14,000	14,200	13,800	602,150	8,430,100,000
01/11/2024	14,000	-0.20 ▼	-1.43	14,200	14,300	14,000	473,420	6,627,880,000
31/10/2024	14,200	0.10 ▲	0.70	14,100	14,400	13,000	547,990	7,781,458,000
30/10/2024	14,100	-0.10 ▼	-0.71	14,200	14,300	13,900	544,530	7,677,873,000
29/10/2024	14,200	0.20 ▲	1.41	14,000	14,300	13,800	415,070	5,893,994,000
28/10/2024	14,000	-0.20 ▼	-1.43	14,200	14,300	13,600	1,225,670	17,159,380,000
25/10/2024	14,200	0.10 ▲	0.70	14,100	14,300	14,000	558,730	7,933,966,000
24/10/2024	14,100	-0.40 ▼	-2.84	14,500	14,600	14,100	928,110	13,086,351,000
23/10/2024	14,500	-0.10 ▼	-0.69	14,600	14,700	14,300	925,880	13,425,260,000
22/10/2024	14,600	-0.30 ▼	-2.05	14,900	15,000	14,500	1,282,490	18,724,354,000
21/10/2024	14,900	-0.40 ▼	-2.68	15,300	15,300	14,200	1,052,280	15,678,972,000
18/10/2024	15,300	-0.10 ▼	-0.65	15,400	15,600	13,900	327,280	5,007,384,000
17/10/2024	15,400	0.20 ▲	1.30	15,200	15,400	14,900	805,210	12,400,234,000
16/10/2024	15,200	-0.20 ▼	-1.32	15,400	15,500	15,100	627,840	9,543,168,000
15/10/2024	15,400	-0.30 ▼	-1.95	15,700	15,900	15,400	898,110	13,830,894,000
14/10/2024	15,700	0.20 ▲	1.27	15,500	15,900	15,500	670,350	10,524,495,000
11/10/2024	15,500	0.00 ■■	0.00	15,500	15,600	15,400	433,360	6,717,080,000
10/10/2024	15,500	-0.20 ▼	-1.29	15,700	15,900	15,500	423,020	6,556,810,000
09/10/2024	15,700	0.30 ▲	1.91	15,400	15,800	15,300	890,560	13,981,792,000
08/10/2024	15,400	-0.30 ▼	-1.95	15,700	15,900	15,400	1,143,390	17,608,206,000
07/10/2024	15,700	-0.10 ▼	-0.64	15,800	16,000	15,500	1,105,600	17,357,920,000
04/10/2024	15,800	-0.10 ▼	-0.63	15,900	16,000	15,800	509,780	8,054,524,000
03/10/2024	15,900	-0.30 ▼	-1.89	16,200	16,400	15,800	1,562,560	24,844,704,000
02/10/2024	16,200	0.00 ■■	0.00	16,200	16,400	16,000	943,610	15,286,482,000
01/10/2024	16,200	0.60 ▲	3.70	15,600	16,600	15,600	2,237,020	36,239,724,000
30/09/2024	15,600	0.00 ■■	0.00	15,600	15,900	15,500	847,780	13,225,368,000
27/09/2024	15,600	-0.10 ▼	-0.64	15,700	15,900	15,500	746,210	11,640,876,000
26/09/2024	15,700	0.10 ▲	0.64	15,600	15,900	14,400	880,980	13,831,386,000
25/09/2024	15,600	0.30 ▲	1.92	15,300	15,800	13,800	1,259,910	19,654,596,000
24/09/2024	15,300	0.20 ▲	1.31	15,100	15,300	15,000	553,070	8,461,971,000
23/09/2024	15,100	-0.20 ▼	-1.32	15,300	15,400	14,900	562,620	8,495,562,000
20/09/2024	15,300	0.00 ■■	0.00	15,300	15,700	15,200	784,520	12,003,156,000
19/09/2024	15,300	0.00 ■■	0.00	15,300	15,500	13,800	627,580	9,601,974,000
18/09/2024	15,300	0.30 ▲	1.96	15,000	15,600	14,900	1,146,060	17,534,718,000
17/09/2024	15,000	0.40 ▲	2.67	14,600	15,100	13,500	608,360	9,125,400,000
16/09/2024	14,600	-0.20 ▼	-1.37	14,800	15,000	13,700	411,260	6,004,396,000
13/09/2024	14,800	0.10 ▲	0.68	14,700	15,100	14,000	726,150	10,747,020,000
12/09/2024	14,700	-0.10 ▼	-0.68	14,800	15,100	13,500	541,010	7,952,847,000
11/09/2024	14,800	0.00 ■■	0.00	14,800	15,000	14,600	544,090	8,052,532,000
10/09/2024	14,800	-0.40 ▼	-2.70	15,200	15,400	13,700	1,230,250	18,207,700,000
09/09/2024	15,200	-0.40 ▼	-2.63	15,600	15,800	14,800	2,404,570	36,549,464,000
06/09/2024	15,600	-0.40 ▼	-2.56	16,000	16,000	15,100	979,920	15,286,752,000
05/09/2024	16,000	0.00 ■■	0.00	16,000	16,300	15,800	547,490	8,759,840,000
04/09/2024	16,000	-0.40 ▼	-2.50	16,400	16,300	16,000	852,350	13,637,600,000
30/08/2024	16,400	0.00 ■■	0.00	16,400	16,500	16,100	975,870	16,004,268,000
29/08/2024	16,400	0.00 ■■	0.00	16,400	16,500	14,800	326,340	5,351,976,000
28/08/2024	16,400	0.00 ■■	0.00	16,400	16,500	16,100	1,025,520	16,818,528,000
27/08/2024	16,400	-0.30 ▼	-1.83	16,700	16,800	15,100	510,740	8,376,136,000
26/08/2024	16,700	-0.10 ▼	-0.60	16,800	17,200	16,600	1,122,920	18,752,764,000
23/08/2024	16,800	0.10 ▲	0.60	16,700	18,300	16,500	1,020,020	17,136,336,000
22/08/2024	16,700	0.20 ▲	1.20	16,500	16,700	14,900	1,101,970	18,402,899,000
21/08/2024	16,500	0.40 ▲	2.42	16,100	16,500	16,000	994,860	16,415,190,000
20/08/2024	16,100	0.20 ▲	1.24	15,900	16,300	15,700	937,620	15,095,682,000
19/08/2024	15,900	-0.30 ▼	-1.89	16,200	16,400	15,100	940,320	14,951,088,000
16/08/2024	16,200	1.00 ▲	6.17	15,200	16,300	15,200	1,815,720	29,414,664,000
15/08/2024	15,200	-0.30 ▼	-1.97	15,500	15,600	15,200	433,010	6,581,752,000
14/08/2024	15,500	0.10 ▲	0.65	15,400	15,900	14,400	999,940	15,499,070,000
13/08/2024	15,400	-0.20 ▼	-1.30	15,600	15,700	15,000	698,530	10,757,362,000
12/08/2024	15,600	0.30 ▲	1.92	15,300	15,600	14,100	547,660	8,543,496,000
09/08/2024	15,300	0.70 ▲	4.58	14,600	15,400	14,600	1,379,530	21,106,809,000
08/08/2024	14,600	0.00 ■■	0.00	14,600	15,100	13,300	992,530	14,490,938,000
07/08/2024	14,600	0.00 ■■	0.00	14,600	14,800	14,400	660,470	9,642,862,000
06/08/2024	14,600	0.50 ▲	3.42	14,100	14,800	13,800	1,112,620	16,244,252,000
05/08/2024	14,100	-1.30 ▼	-9.22	15,400	15,400	14,100	1,424,860	20,090,526,000
02/08/2024	15,400	0.30 ▲	1.95	15,100	15,800	14,000	1,117,310	17,206,574,000
01/08/2024	15,100	-1.10 ▼	-7.28	16,200	16,400	14,900	2,716,540	41,019,754,000
31/07/2024	16,200	-0.20 ▼	-1.23	16,400	16,700	16,200	602,130	9,754,506,000
30/07/2024	16,400	-0.30 ▼	-1.83	16,700	16,800	15,500	742,540	12,177,656,000
29/07/2024	16,700	-0.10 ▼	-0.60	16,800	17,100	16,700	377,550	6,305,085,000
26/07/2024	16,800	0.20 ▲	1.19	16,600	16,900	16,600	469,120	7,881,216,000
25/07/2024	16,600	-0.40 ▼	-2.41	17,000	16,900	15,900	766,860	12,729,876,000
24/07/2024	17,000	-0.10 ▼	-0.59	17,100	17,100	16,600	1,158,450	19,693,650,000
23/07/2024	17,100	-0.70 ▼	-4.09	17,800	17,800	17,100	712,790	12,188,709,000
22/07/2024	17,800	0.50 ▲	2.81	17,300	17,900	17,300	1,993,120	35,477,536,000
19/07/2024	17,300	0.10 ▲	0.58	17,200	17,500	15,500	1,378,540	23,848,742,000
18/07/2024	17,200	0.10 ▲	0.58	17,100	17,300	16,800	611,740	10,521,928,000
17/07/2024	17,100	-0.30 ▼	-1.75	17,400	17,700	16,800	1,166,190	19,941,849,000
16/07/2024	17,500	0.00 ■■	0.00	17,500	17,700	15,800	63,900	1,118,250,000
15/07/2024	17,500	0.00 ■■	0.00	17,500	17,700	17,300	472,100	8,261,750,000
12/07/2024	17,500	-0.10 ▼	-0.57	17,600	17,800	17,400	393,010	6,877,675,000
11/07/2024	17,600	0.10 ▲	0.57	17,500	17,800	15,800	744,510	13,103,376,000
10/07/2024	17,500	-0.20 ▼	-1.14	17,700	17,800	16,300	606,020	10,605,350,000
09/07/2024	17,700	0.10 ▲	0.56	17,600	17,800	17,300	1,081,500	19,142,550,000
08/07/2024	17,400	-0.20 ▼	-1.15	17,600	17,800	17,400	875,190	15,228,306,000
05/07/2024	17,600	-0.10 ▼	-0.57	17,700	17,800	17,400	671,360	11,815,936,000
04/07/2024	17,700	0.10 ▲	0.56	17,600	18,100	17,400	842,010	14,903,577,000
03/07/2024	17,600	0.30 ▲	1.70	17,300	17,800	15,600	1,159,130	20,400,688,000
02/07/2024	17,300	0.20 ▲	1.16	17,100	17,400	16,700	381,350	6,597,355,000
01/07/2024	17,100	0.30 ▲	1.75	16,800	17,100	15,600	482,980	8,258,958,000
28/06/2024	16,800	-0.50 ▼	-2.98	17,300	17,400	15,600	1,575,880	26,474,784,000
27/06/2024	17,300	0.00 ■■	0.00	17,300	17,400	17,100	650,480	11,253,304,000
26/06/2024	17,300	-0.20 ▼	-1.16	17,500	17,700	17,100	778,420	13,466,666,000
25/06/2024	17,500	0.10 ▲	0.57	17,400	17,700	15,700	733,130	12,829,775,000
24/06/2024	17,400	-0.80 ▼	-4.60	18,200	18,300	16,400	2,719,370	47,317,038,000
21/06/2024	18,200	0.00 ■■	0.00	18,200	18,400	18,000	730,130	13,288,366,000
20/06/2024	18,200	-0.20 ▼	-1.10	18,400	18,600	18,000	1,166,050	21,222,110,000
19/06/2024	18,400	-0.10 ▼	-0.54	18,500	18,700	18,300	1,026,460	18,886,864,000
18/06/2024	18,500	0.00 ■■	0.00	18,500	18,700	16,700	706,670	13,073,395,000
17/06/2024	18,500	-0.20 ▼	-1.08	18,700	18,800	17,200	1,270,130	23,497,405,000
14/06/2024	18,700	-0.70 ▼	-3.74	19,400	19,700	18,700	1,921,090	35,924,383,000
13/06/2024	19,400	-0.10 ▼	-0.52	19,500	19,800	19,400	1,414,230	27,436,062,000
12/06/2024	19,500	0.30 ▲	1.54	19,200	19,600	17,600	1,842,390	35,926,605,000
11/06/2024	19,200	0.50 ▲	2.60	18,700	19,200	18,700	1,717,800	32,981,760,000
10/06/2024	18,700	0.10 ▲	0.53	18,600	19,100	18,300	1,525,220	28,521,614,000
07/06/2024	18,600	0.00 ■■	0.00	18,600	18,900	18,500	679,850	12,645,210,000
06/06/2024	18,600	0.10 ▲	0.54	18,500	18,800	18,500	885,970	16,479,042,000
05/06/2024	18,500	-0.10 ▼	-0.54	18,600	19,000	18,400	1,171,670	21,675,895,000
04/06/2024	18,600	-0.10 ▼	-0.54	18,700	19,000	18,600	901,130	16,761,018,000
03/06/2024	18,700	0.50 ▲	2.67	18,200	18,800	18,200	1,062,520	19,869,124,000
31/05/2024	18,200	-0.10 ▼	-0.55	18,300	18,500	18,200	666,350	12,127,570,000
30/05/2024	18,300	-0.20 ▼	-1.09	18,500	18,500	18,000	2,082,530	38,110,299,000
29/05/2024	18,500	-0.30 ▼	-1.62	18,800	19,000	18,500	977,670	18,086,895,000
28/05/2024	18,800	0.30 ▲	1.60	18,500	18,900	18,500	941,690	17,703,772,000
27/05/2024	18,500	-0.10 ▼	-0.54	18,600	18,700	16,800	902,680	16,699,580,000
24/05/2024	18,600	-0.80 ▼	-4.30	19,400	19,400	18,300	2,947,790	54,828,894,000
23/05/2024	19,400	0.10 ▲	0.52	19,300	19,400	18,900	2,124,440	41,214,136,000
22/05/2024	19,300	-0.20 ▼	-1.04	19,500	19,900	17,600	2,842,810	54,866,233,000
21/05/2024	19,500	-0.10 ▼	-0.51	19,600	19,700	17,700	1,839,240	35,865,180,000
20/05/2024	19,600	0.00 ■■	0.00	19,600	20,000	19,600	1,964,060	38,495,576,000
17/05/2024	19,600	0.20 ▲	1.02	19,400	19,800	19,300	1,830,650	35,880,740,000
16/05/2024	19,400	0.00 ■■	0.00	19,400	19,900	19,300	2,006,680	38,929,592,000
15/05/2024	19,400	0.20 ▲	1.03	19,200	19,700	19,100	2,260,730	43,858,162,000
14/05/2024	19,200	0.20 ▲	1.04	19,000	19,400	18,800	1,877,010	36,038,592,000
13/05/2024	19,000	0.00 ■■	0.00	19,000	19,200	18,900	883,000	16,777,000,000
10/05/2024	19,000	0.20 ▲	1.05	18,800	19,200	18,600	1,932,480	36,717,120,000
09/05/2024	18,800	-0.20 ▼	-1.06	19,000	19,300	18,700	1,559,770	29,323,676,000
08/05/2024	19,000	0.20 ▲	1.05	18,800	19,300	18,500	2,462,430	46,786,170,000
07/05/2024	18,800	0.00 ■■	0.00	18,800	19,000	18,600	1,339,490	25,182,412,000
06/05/2024	18,800	0.60 ▲	3.19	18,200	19,000	18,200	2,445,600	45,977,280,000
03/05/2024	18,200	0.00 ■■	0.00	18,200	18,700	18,100	1,295,250	23,573,550,000
02/05/2024	18,200	-0.10 ▼	-0.55	18,300	18,500	18,000	1,088,280	19,806,696,000
26/04/2024	18,300	-0.40 ▼	-2.19	18,700	18,700	18,100	1,518,650	27,791,295,000
25/04/2024	18,700	0.10 ▲	0.53	18,600	18,700	18,200	1,520,080	28,425,496,000
24/04/2024	18,600	0.70 ▲	3.76	17,900	18,800	16,200	2,352,440	43,755,384,000
23/04/2024	17,900	-0.50 ▼	-2.79	18,400	18,600	17,500	1,784,570	31,943,803,000
22/04/2024	18,400	1.00 ▲	5.43	17,400	18,900	17,600	2,424,590	44,612,456,000
19/04/2024	17,400	-1.20 ▼	-6.90	18,600	18,600	16,800	4,478,040	77,917,896,000
17/04/2024	18,600	-0.70 ▼	-3.76	19,300	19,600	18,600	2,009,580	37,378,188,000
16/04/2024	19,300	0.30 ▲	1.55	19,000	19,400	18,600	3,819,180	73,710,174,000
15/04/2024	19,000	-1.80 ▼	-9.47	20,800	21,400	19,000	5,048,490	95,921,310,000
12/04/2024	20,800	0.70 ▲	3.37	20,100	20,900	19,800	2,904,760	60,419,008,000
11/04/2024	20,100	0.30 ▲	1.49	19,800	20,300	19,400	1,954,620	39,287,862,000
10/04/2024	19,800	-0.40 ▼	-2.02	20,200	20,300	19,700	1,160,750	22,982,850,000
09/04/2024	20,200	0.70 ▲	3.47	19,500	20,200	19,400	1,981,730	40,030,946,000
08/04/2024	19,500	-0.30 ▼	-1.54	19,800	20,000	19,500	1,523,640	29,710,980,000
05/04/2024	20,200	-0.20 ▼	-0.99	20,400	20,400	19,900	1,466,800	29,629,360,000
04/04/2024	20,400	-0.40 ▼	-1.96	20,800	20,900	20,300	2,088,530	42,606,012,000
03/04/2024	20,800	-0.40 ▼	-1.92	21,200	21,500	20,400	2,345,360	48,783,488,000
02/04/2024	21,200	0.90 ▲	4.25	20,300	21,400	19,900	3,214,210	68,141,252,000
01/04/2024	20,300	0.20 ▲	0.99	20,100	20,500	19,700	2,381,240	48,339,172,000
29/03/2024	20,100	-0.50 ▼	-2.49	20,600	20,700	20,100	1,835,000	36,883,500,000
28/03/2024	20,600	0.10 ▲	0.49	20,500	20,700	20,300	1,863,510	38,388,306,000
27/03/2024	20,500	0.10 ▲	0.49	20,400	20,800	20,300	1,685,160	34,545,780,000
26/03/2024	20,400	0.30 ▲	1.47	20,100	20,400	19,800	2,253,810	45,977,724,000
25/03/2024	20,100	0.10 ▲	0.50	20,000	20,700	19,900	3,986,570	80,130,057,000
22/03/2024	20,000	0.10 ▲	0.50	19,900	20,400	19,800	3,070,290	61,405,800,000
21/03/2024	19,900	0.70 ▲	3.52	19,200	20,200	19,300	5,806,300	115,545,370,000
20/03/2024	19,200	0.40 ▲	2.08	18,800	19,200	18,700	2,538,890	48,746,688,000
19/03/2024	18,800	-0.10 ▼	-0.53	18,900	19,400	18,700	3,105,390	58,381,332,000
18/03/2024	18,900	-0.20 ▼	-1.06	19,100	19,700	18,100	4,956,660	93,680,874,000
15/03/2024	19,100	0.00 ■■	0.00	19,100	19,300	18,700	2,921,570	55,801,987,000
14/03/2024	19,100	0.60 ▲	3.14	18,500	19,400	18,200	6,336,310	121,023,521,000
13/03/2024	18,500	0.80 ▲	4.32	17,700	18,600	17,300	3,252,410	60,169,585,000
12/03/2024	17,700	-0.30 ▼	-1.69	18,000	18,100	17,600	1,889,660	33,446,982,000
11/03/2024	18,000	-0.50 ▼	-2.78	18,500	18,600	17,800	2,552,840	45,951,120,000
08/03/2024	18,500	-0.20 ▼	-1.08	18,700	19,100	18,400	3,957,010	73,204,685,000
07/03/2024	18,700	0.90 ▲	4.81	17,800	18,900	16,100	6,264,910	117,153,817,000
06/03/2024	17,800	-0.40 ▼	-2.25	18,200	18,300	17,700	2,155,260	38,363,628,000
05/03/2024	18,200	0.10 ▲	0.55	18,100	18,200	16,800	1,798,090	32,725,238,000
04/03/2024	18,100	0.10 ▲	0.55	18,000	18,500	17,500	2,208,480	39,973,488,000
01/03/2024	18,000	0.30 ▲	1.67	17,700	18,200	17,700	3,422,700	61,608,600,000
29/02/2024	17,700	0.10 ▲	0.56	17,600	18,100	17,600	2,789,580	49,375,566,000
28/02/2024	17,600	-0.30 ▼	-1.70	17,900	18,000	17,400	1,521,470	26,777,872,000
27/02/2024	17,900	0.10 ▲	0.56	17,800	18,100	17,500	1,409,090	25,222,711,000
26/02/2024	17,800	0.50 ▲	2.81	17,300	17,800	16,800	2,043,580	36,375,724,000
23/02/2024	17,300	-0.40 ▼	-2.31	17,700	17,800	16,100	2,580,170	44,636,941,000
22/02/2024	17,700	-0.20 ▼	-1.13	17,900	18,100	17,700	1,177,700	20,845,290,000
21/02/2024	17,900	-0.10 ▼	-0.56	18,000	18,200	17,800	1,016,620	18,197,498,000
20/02/2024	18,000	0.10 ▲	0.56	17,900	18,300	16,600	23,388,500	420,993,000,000
19/02/2024	17,900	0.00 ■■	0.00	17,900	18,000	17,600	14,335,100	256,598,290,000
16/02/2024	17,900	0.00 ■■	0.00	17,900	18,100	16,500	11,781,600	210,890,640,000
15/02/2024	17,900	0.30 ▲	1.68	17,600	18,000	17,600	11,198,900	200,460,310,000
07/02/2024	17,600	0.10 ▲	0.57	17,500	17,800	17,400	17,808,700	313,433,120,000
06/02/2024	17,500	-0.60 ▼	-3.43	18,100	18,400	16,300	40,068,900	701,205,750,000
05/02/2024	18,100	-0.20 ▼	-1.10	18,300	18,500	18,000	27,070,700	489,979,670,000
02/02/2024	18,300	0.00 ■■	0.00	18,300	18,600	18,200	20,793,500	380,521,050,000
01/02/2024	18,300	0.00 ■■	0.00	18,300	18,500	18,200	8,152,000	149,181,600,000
31/01/2024	18,300	-0.10 ▼	-0.55	18,400	18,900	18,200	32,209,200	589,428,360,000
30/01/2024	18,400	0.10 ▲	0.54	18,300	18,400	18,200	5,879,000	108,173,600,000
29/01/2024	18,300	-0.10 ▼	-0.55	18,400	18,500	18,200	7,966,600	145,788,780,000
26/01/2024	18,400	0.00 ■■	0.00	18,400	18,600	18,300	8,805,100	162,013,840,000
25/01/2024	18,400	0.00 ■■	0.00	18,400	18,500	18,300	5,998,700	110,376,080,000
24/01/2024	18,400	0.00 ■■	0.00	18,400	18,700	16,600	14,153,000	260,415,200,000
23/01/2024	18,400	-0.20 ▼	-1.09	18,600	18,600	18,300	17,881,100	329,012,240,000
22/01/2024	18,600	0.20 ▲	1.08	18,400	18,900	18,400	19,060,300	354,521,580,000
19/01/2024	18,400	-0.20 ▼	-1.09	18,600	18,900	18,400	12,747,400	234,552,160,000
18/01/2024	18,600	0.00 ■■	0.00	18,600	18,800	18,500	10,668,500	198,434,100,000
17/01/2024	18,600	0.20 ▲	1.08	18,400	19,100	18,100	25,435,000	473,091,000,000
16/01/2024	18,400	0.30 ▲	1.63	18,100	18,400	17,900	15,631,200	287,614,080,000
15/01/2024	18,100	-0.30 ▼	-1.66	18,400	18,600	18,100	14,673,900	265,597,590,000
12/01/2024	18,400	-0.20 ▼	-1.09	18,600	18,700	18,200	20,694,700	380,782,480,000
11/01/2024	18,600	0.20 ▲	1.08	18,400	18,900	18,300	20,055,700	373,036,020,000
10/01/2024	18,400	-0.30 ▼	-1.63	18,700	18,800	18,300	20,893,800	384,445,920,000
09/01/2024	18,700	-0.10 ▼	-0.53	18,800	19,000	18,700	14,390,900	269,109,830,000
08/01/2024	18,800	0.10 ▲	0.53	18,700	19,100	18,700	17,977,400	337,975,120,000
05/01/2024	18,700	0.00 ■■	0.00	18,700	18,900	18,600	12,331,600	230,600,920,000
04/01/2024	18,700	0.00 ■■	0.00	18,700	19,200	18,700	30,037,800	561,706,860,000
03/01/2024	18,700	0.20 ▲	1.07	18,500	18,700	18,400	10,523,100	196,781,970,000
02/01/2024	18,500	-0.40 ▼	-2.16	18,900	19,100	18,400	17,222,000	318,607,000,000
29/12/2023	18,900	0.10 ▲	0.53	18,800	19,000	17,000	14,180,000	268,002,000,000
28/12/2023	18,800	0.00 ■■	0.00	18,800	19,000	18,700	10,738,500	201,883,800,000
27/12/2023	18,800	0.10 ▲	0.53	18,700	19,100	18,700	14,864,900	279,460,120,000
26/12/2023	18,700	0.10 ▲	0.53	18,600	18,900	16,800	11,904,500	222,614,150,000
25/12/2023	18,600	0.10 ▲	0.54	18,500	18,800	18,300	11,253,000	209,305,800,000
22/12/2023	18,500	-0.30 ▼	-1.62	18,800	19,100	18,300	31,968,200	591,411,700,000
21/12/2023	18,800	0.00 ■■	0.00	18,800	18,800	18,500	9,336,500	175,526,200,000
20/12/2023	18,800	0.00 ■■	0.00	18,800	19,000	18,600	12,429,800	233,680,240,000
19/12/2023	18,800	0.50 ▲	2.66	18,300	18,800	18,200	19,141,300	359,856,440,000
18/12/2023	18,300	-0.20 ▼	-1.09	18,500	18,600	18,200	11,268,600	206,215,380,000
15/12/2023	18,500	0.30 ▲	1.62	18,200	18,700	18,100	17,650,200	326,528,700,000
14/12/2023	18,200	0.00 ■■	0.00	18,200	18,600	18,100	18,354,100	334,044,620,000
13/12/2023	18,200	-0.40 ▼	-2.20	18,600	18,900	18,000	20,496,300	373,032,660,000
12/12/2023	18,600	-0.10 ▼	-0.54	18,700	18,900	16,900	10,067,800	187,261,080,000
11/12/2023	18,700	0.20 ▲	1.07	18,500	18,900	18,200	21,468,000	401,451,600,000
08/12/2023	18,500	-0.40 ▼	-2.16	18,900	19,100	18,400	19,218,600	355,544,100,000
07/12/2023	18,900	-0.80 ▼	-4.23	19,700	19,800	18,400	65,423,100	1,236,496,590,000
06/12/2023	19,700	0.30 ▲	1.52	19,400	19,700	19,200	17,670,900	348,116,730,000
05/12/2023	19,400	-0.10 ▼	-0.52	19,500	19,700	18,800	20,826,100	404,026,340,000
04/12/2023	19,500	1.10 ▲	5.64	18,400	19,900	18,500	44,480,500	867,369,750,000
01/12/2023	18,400	0.30 ▲	1.63	18,100	18,600	17,900	24,571,000	452,106,400,000
30/11/2023	18,100	0.00 ■■	0.00	18,100	18,600	18,000	40,030,100	724,544,810,000
29/11/2023	18,100	0.50 ▲	2.76	17,600	18,200	17,600	23,788,600	430,573,660,000
28/11/2023	17,600	0.20 ▲	1.14	17,400	17,800	16,500	19,873,400	349,771,840,000
27/11/2023	17,400	-0.40 ▼	-2.30	17,800	18,000	17,300	12,649,600	220,103,040,000
24/11/2023	17,800	0.80 ▲	4.49	17,000	17,800	16,700	38,192,000	679,817,600,000
23/11/2023	17,000	-1.40 ▼	-8.24	18,400	18,600	17,000	28,546,800	485,295,600,000
22/11/2023	18,400	0.40 ▲	2.17	18,000	18,400	17,900	29,175,700	536,832,880,000
21/11/2023	18,000	0.00 ■■	0.00	18,000	18,400	17,900	20,966,800	377,402,400,000
20/11/2023	18,000	0.60 ▲	3.33	17,400	18,300	16,300	32,130,900	578,356,200,000
17/11/2023	17,400	-0.70 ▼	-4.02	18,100	18,400	17,300	38,114,600	663,194,040,000
16/11/2023	18,100	0.40 ▲	2.21	17,700	18,100	17,500	16,033,400	290,204,540,000
15/11/2023	17,700	0.10 ▲	0.56	17,600	18,700	15,900	34,079,100	603,200,070,000
14/11/2023	17,600	0.10 ▲	0.57	17,500	18,400	17,400	27,671,500	487,018,400,000
13/11/2023	17,500	0.10 ▲	0.57	17,400	17,700	17,000	33,875,600	592,823,000,000
10/11/2023	17,400	0.10 ▲	0.57	17,300	17,900	17,000	35,868,100	624,104,940,000
09/11/2023	17,300	-0.10 ▼	-0.58	17,400	18,100	17,300	36,441,600	630,439,680,000
08/11/2023	17,400	1.50 ▲	8.62	15,900	17,400	14,600	43,397,300	755,113,020,000
07/11/2023	15,900	-0.10 ▼	-0.63	16,000	16,500	14,400	32,992,500	524,580,750,000
06/11/2023	16,000	0.70 ▲	4.38	15,300	16,000	14,200	33,880,400	542,086,400,000
03/11/2023	15,300	-0.10 ▼	-0.65	15,400	15,700	14,900	28,947,800	442,901,340,000
02/11/2023	15,400	1.30 ▲	8.44	14,100	15,500	14,000	37,504,200	577,564,680,000
01/11/2023	14,100	1.20 ▲	8.51	12,900	14,100	12,200	47,363,800	667,829,580,000
31/10/2023	12,900	-0.90 ▼	-6.98	13,800	14,100	12,800	34,566,300	445,905,270,000
30/10/2023	13,800	-1.30 ▼	-9.42	15,100	15,100	13,800	19,531,700	269,537,460,000
27/10/2023	15,100	0.40 ▲	2.65	14,700	15,300	14,100	25,601,400	386,581,140,000
26/10/2023	14,700	-1.50 ▼	-10.20	16,200	16,200	14,600	63,136,800	928,110,960,000
25/10/2023	16,200	-0.30 ▼	-1.85	16,500	17,000	16,100	24,658,400	399,466,080,000
24/10/2023	16,500	16.50 ▲	100.00	0	16,700	14,700	19,325,500	318,870,750,000
23/10/2023	16,300	-0.40 ▼	-2.45	16,700	16,800	16,100	17,651,600	287,721,080,000
20/10/2023	16,700	0.90 ▲	5.39	15,800	16,700	15,100	29,013,500	484,525,450,000
19/10/2023	15,800	-0.70 ▼	-4.43	16,500	16,700	15,800	19,737,200	311,847,760,000
18/10/2023	16,500	0.30 ▲	1.82	16,200	17,000	15,300	38,256,000	631,224,000,000
17/10/2023	16,200	-1.50 ▼	-9.26	17,700	18,000	16,200	27,618,800	447,424,560,000
16/10/2023	17,700	-0.50 ▼	-2.82	18,200	18,300	17,600	20,748,400	367,246,680,000
13/10/2023	18,200	0.10 ▲	0.55	18,100	18,400	17,600	22,183,700	403,743,340,000
12/10/2023	18,100	-0.10 ▼	-0.55	18,200	18,500	17,600	24,525,700	443,915,170,000
11/10/2023	18,200	0.90 ▲	4.95	17,300	18,300	17,200	29,893,300	544,058,060,000
10/10/2023	17,300	-0.30 ▼	-1.73	17,600	18,100	17,300	24,508,500	423,997,050,000
09/10/2023	17,600	0.30 ▲	1.70	17,300	17,800	17,100	23,391,500	411,690,400,000
06/10/2023	17,300	0.70 ▲	4.05	16,600	17,400	16,200	24,165,600	418,064,880,000
05/10/2023	16,600	-0.30 ▼	-1.81	16,900	17,300	16,500	18,809,900	312,244,340,000
04/10/2023	16,900	1.00 ▲	5.92	15,900	17,300	15,100	33,969,300	574,081,170,000
03/10/2023	15,900	-1.50 ▼	-9.43	17,400	17,400	15,900	40,332,600	641,288,340,000
02/10/2023	17,400	0.20 ▲	1.15	17,200	17,700	17,200	16,067,300	279,571,020,000
29/09/2023	17,200	-0.20 ▼	-1.16	17,400	17,900	17,100	21,506,200	369,906,640,000
28/09/2023	17,400	-0.30 ▼	-1.72	17,700	17,900	16,800	24,775,200	431,088,480,000
27/09/2023	17,700	1.30 ▲	7.34	16,400	17,700	16,300	31,570,700	558,801,390,000
26/09/2023	16,400	0.30 ▲	1.83	16,100	17,500	15,500	33,072,900	542,395,560,000
21/09/2023	19,200	-1.00 ▼	-5.21	20,200	20,400	19,100	31,974,800	613,916,160,000
20/09/2023	20,200	0.60 ▲	2.97	19,600	20,300	19,600	13,754,200	277,834,840,000
19/09/2023	19,500	0.00 ■■	0.00	19,500	19,800	19,500	1,140,100	22,231,950,000
18/09/2023	19,500	-0.10 ▼	-0.51	19,600	20,000	19,100	18,864,300	367,853,850,000
15/09/2023	19,600	19.60 ▲	100.00	0	19,900	19,300	15,940,500	312,433,800,000
14/09/2023	19,600	-0.70 ▼	-3.57	20,300	20,400	19,400	26,742,700	524,156,920,000
13/09/2023	20,300	-0.20 ▼	-0.99	20,500	20,700	19,800	18,937,100	384,423,130,000
12/09/2023	20,500	1.70 ▲	8.29	18,800	20,500	18,600	27,200,800	557,616,400,000
11/09/2023	18,800	0.00 ■■	0.00	18,800	19,500	18,700	22,367,500	420,509,000,000
08/09/2023	18,800	-0.10 ▼	-0.53	18,900	19,100	18,800	11,889,500	223,522,600,000
07/09/2023	18,900	-0.20 ▼	-1.06	19,100	19,300	18,900	13,280,300	250,997,670,000
06/09/2023	19,100	0.70 ▲	3.66	18,400	19,400	18,200	17,394,700	332,238,770,000
05/09/2023	18,400	-0.20 ▼	-1.09	18,600	18,800	17,800	18,164,800	334,232,320,000
31/08/2023	18,600	0.10 ▲	0.54	18,500	18,700	18,400	16,547,800	307,789,080,000
30/08/2023	18,500	0.80 ▲	4.32	17,700	18,600	17,500	21,726,800	401,945,800,000
29/08/2023	17,700	0.40 ▲	2.26	17,300	17,800	17,200	24,439,700	432,582,690,000
28/08/2023	17,300	0.40 ▲	2.31	16,900	17,300	16,900	22,859,000	395,460,700,000
25/08/2023	16,900	0.00 ■■	0.00	16,900	17,300	16,700	22,881,400	386,695,660,000
24/08/2023	16,900	0.90 ▲	5.33	16,000	16,900	15,900	30,418,300	514,069,270,000
23/08/2023	16,000	-0.40 ▼	-2.50	16,400	16,700	16,000	17,255,600	276,089,600,000
22/08/2023	16,400	0.80 ▲	4.88	15,600	16,400	15,000	33,404,400	547,832,160,000
21/08/2023	15,600	0.50 ▲	3.21	15,100	16,000	14,900	25,519,100	398,097,960,000
18/08/2023	16,200	16.20 ▲	100.00	0	16,700	16,100	20,411,400	330,664,680,000
17/08/2023	16,700	0.00 ■■	0.00	16,700	17,400	16,600	25,800,100	430,861,670,000
16/08/2023	16,500	16.50 ▲	100.00	0	16,600	16,300	2,645,800	43,655,700,000
15/08/2023	16,600	-0.20 ▼	-1.20	16,800	17,000	16,500	11,839,600	196,537,360,000
14/08/2023	16,800	0.80 ▲	4.76	16,000	17,100	15,900	32,168,300	540,427,440,000
11/08/2023	16,000	0.60 ▲	3.75	15,400	16,000	15,200	16,872,600	269,961,600,000
10/08/2023	15,400	-0.40 ▼	-2.60	15,800	15,900	15,400	19,224,000	296,049,600,000
09/08/2023	15,800	-0.30 ▼	-1.90	16,100	16,300	15,800	18,750,200	296,253,160,000
08/08/2023	16,100	0.00 ■■	0.00	16,100	16,400	15,900	17,245,000	277,644,500,000
07/08/2023	16,100	0.60 ▲	3.73	15,500	16,300	15,600	25,391,100	408,796,710,000
04/08/2023	15,500	0.20 ▲	1.29	15,300	15,700	15,200	17,329,600	268,608,800,000
03/08/2023	15,300	0.10 ▲	0.65	15,200	15,500	15,100	14,967,200	228,998,160,000
02/08/2023	15,200	0.20 ▲	1.32	15,000	15,400	14,900	12,635,800	192,064,160,000
01/08/2023	15,000	-0.60 ▼	-4.00	15,600	15,700	15,000	17,088,200	256,323,000,000
31/07/2023	15,600	0.10 ▲	0.64	15,500	15,700	15,200	13,844,900	215,980,440,000
28/07/2023	15,500	0.30 ▲	1.94	15,200	15,500	15,100	21,638,900	335,402,950,000
27/07/2023	15,200	15.20 ▲	100.00	0	15,400	15,000	15,765,800	239,640,160,000
26/07/2023	15,200	0.10 ▲	0.66	15,100	15,300	14,900	12,181,100	185,152,720,000
25/07/2023	15,100	-0.10 ▼	-0.66	15,200	15,400	14,600	15,918,700	240,372,370,000
24/07/2023	15,200	0.50 ▲	3.29	14,700	15,200	14,700	23,466,400	356,689,280,000
21/07/2023	14,700	0.30 ▲	2.04	14,400	14,700	14,300	22,429,200	329,709,240,000
20/07/2023	14,400	-0.10 ▼	-0.69	14,500	14,600	14,200	13,663,000	196,747,200,000
19/07/2023	14,500	0.00 ■■	0.00	14,500	14,700	14,400	16,779,700	243,305,650,000
18/07/2023	14,500	-0.20 ▼	-1.38	14,700	14,800	14,400	12,917,600	187,305,200,000
17/07/2023	14,700	0.10 ▲	0.68	14,600	14,900	14,500	17,426,400	256,168,080,000
14/07/2023	14,600	0.10 ▲	0.68	14,500	14,600	14,100	21,522,500	314,228,500,000
13/07/2023	14,500	0.20 ▲	1.38	14,300	14,500	13,600	14,621,500	212,011,750,000
12/07/2023	14,300	0.10 ▲	0.70	14,200	14,500	14,200	16,768,800	239,793,840,000
11/07/2023	14,200	-0.10 ▼	-0.70	14,300	14,500	14,100	18,020,200	255,886,840,000
10/07/2023	14,300	0.60 ▲	4.20	13,700	14,400	13,700	36,664,600	524,303,780,000
07/07/2023	13,700	0.10 ▲	0.73	13,600	13,700	13,200	17,135,800	234,760,460,000
06/07/2023	13,600	0.00 ■■	0.00	13,600	13,800	13,200	24,482,000	332,955,200,000
05/07/2023	13,600	-0.10 ▼	-0.74	13,700	13,900	13,600	16,902,900	229,879,440,000
04/07/2023	13,700	0.30 ▲	2.19	13,400	13,800	13,300	25,958,400	355,630,080,000
03/07/2023	13,400	0.20 ▲	1.49	13,200	13,500	13,200	10,454,300	140,087,620,000
30/06/2023	13,200	0.20 ▲	1.52	13,000	13,400	11,700	14,517,300	191,628,360,000
29/06/2023	13,000	-0.50 ▼	-3.85	13,500	13,600	13,000	33,172,700	431,245,100,000
28/06/2023	13,500	-0.20 ▼	-1.48	13,700	13,900	13,500	19,365,700	261,436,950,000
27/06/2023	13,700	0.00 ■■	0.00	13,700	13,900	13,500	14,279,500	195,629,150,000
26/06/2023	13,700	-0.10 ▼	-0.73	13,800	13,800	13,200	33,189,300	454,693,410,000
23/06/2023	13,800	-0.10 ▼	-0.72	13,900	14,200	13,700	23,497,700	324,268,260,000
22/06/2023	13,900	-0.10 ▼	-0.72	14,000	14,100	13,800	19,940,900	277,178,510,000
21/06/2023	14,000	14.00 ▲	100.00	0	14,100	13,700	20,940,600	293,168,400,000
20/06/2023	13,800	0.30 ▲	2.17	13,500	13,800	13,400	19,282,800	266,102,640,000
19/06/2023	13,500	0.00 ■■	0.00	13,500	13,800	13,300	26,606,200	359,183,700,000
16/06/2023	13,500	0.10 ▲	0.74	13,400	14,200	13,400	44,388,300	599,242,050,000
15/06/2023	13,400	0.10 ▲	0.75	13,300	13,500	13,100	16,987,500	227,632,500,000
14/06/2023	13,300	-0.20 ▼	-1.50	13,500	13,600	13,300	24,784,400	329,632,520,000
13/06/2023	13,500	0.50 ▲	3.70	13,000	13,600	13,000	32,482,900	438,519,150,000
12/06/2023	13,000	0.30 ▲	2.31	12,700	13,000	12,500	23,703,900	308,150,700,000
09/06/2023	12,700	0.40 ▲	3.15	12,300	12,700	12,200	24,387,000	309,714,900,000
08/06/2023	12,300	-0.40 ▼	-3.25	12,700	12,800	12,300	32,408,600	398,625,780,000
07/06/2023	12,700	0.00 ■■	0.00	12,700	12,900	12,500	17,452,700	221,649,290,000
06/06/2023	12,700	0.70 ▲	5.51	12,000	12,700	11,800	41,403,800	525,828,260,000
05/06/2023	12,000	0.00 ■■	0.00	12,000	12,300	11,800	20,140,500	241,686,000,000
02/06/2023	12,000	0.20 ▲	1.67	11,800	12,200	11,800	22,746,400	272,956,800,000
01/06/2023	11,800	0.20 ▲	1.69	11,600	12,000	11,500	20,959,800	247,325,640,000
31/05/2023	11,600	-0.20 ▼	-1.72	11,800	11,900	11,400	22,380,500	259,613,800,000
30/05/2023	11,800	0.00 ■■	0.00	11,800	11,900	11,600	15,236,200	179,787,160,000
29/05/2023	11,800	0.70 ▲	5.93	11,100	11,800	11,100	32,207,600	380,049,680,000
26/05/2023	11,100	0.10 ▲	0.90	11,000	11,200	10,900	9,901,600	109,907,760,000
25/05/2023	11,000	-0.10 ▼	-0.91	11,100	11,200	10,900	11,538,200	126,920,200,000
24/05/2023	11,100	11.10 ▲	100.00	0	11,400	11,100	14,575,000	161,782,500,000
23/05/2023	11,100	0.00 ■■	0.00	11,100	11,400	11,000	24,795,300	275,227,830,000
22/05/2023	11,100	0.10 ▲	0.90	11,000	11,200	11,000	13,143,300	145,890,630,000
19/05/2023	11,000	0.20 ▲	1.82	10,800	11,100	10,800	13,869,000	152,559,000,000
18/05/2023	10,800	0.10 ▲	0.93	10,700	11,200	10,600	25,788,700	278,517,960,000
17/05/2023	10,700	-0.30 ▼	-2.80	11,000	11,100	10,700	28,272,100	302,511,470,000
16/05/2023	11,000	0.10 ▲	0.91	10,900	11,100	10,800	16,793,300	184,726,300,000
15/05/2023	10,900	-0.40 ▼	-3.67	11,300	11,600	10,900	20,205,200	220,236,680,000
12/05/2023	11,000	11.00 ▲	100.00	0	11,100	10,700	8,314,500	91,459,500,000
11/05/2023	11,000	-0.10 ▼	-0.91	11,100	11,200	11,000	17,584,700	193,431,700,000
10/05/2023	11,100	0.30 ▲	2.70	10,800	11,300	10,700	30,959,500	343,650,450,000
09/05/2023	10,800	0.00 ■■	0.00	10,800	10,900	10,600	12,366,100	133,553,880,000
08/05/2023	10,800	0.60 ▲	5.56	10,200	10,800	10,200	38,465,900	415,431,720,000
05/05/2023	10,200	0.00 ■■	0.00	10,200	10,400	10,100	13,459,100	137,282,820,000
04/05/2023	10,200	0.10 ▲	0.98	10,100	10,400	10,000	17,370,800	177,182,160,000
28/04/2023	10,100	0.20 ▲	1.98	9,900	10,200	9,800	14,958,100	151,076,810,000
27/04/2023	9,900	0.00 ■■	0.00	9,900	10,000	9,800	8,411,000	83,268,900,000
26/04/2023	9,900	0.10 ▲	1.01	9,800	9,900	9,600	16,922,500	167,532,750,000
25/04/2023	9,800	-0.40 ▼	-4.08	10,200	10,300	9,800	24,802,900	243,068,420,000
24/04/2023	10,200	0.00 ■■	0.00	10,200	10,400	10,100	12,315,100	125,614,020,000
21/04/2023	10,200	0.00 ■■	0.00	10,200	10,600	10,100	26,893,300	274,311,660,000
20/04/2023	10,200	0.10 ▲	0.98	10,100	10,200	10,000	11,245,000	114,699,000,000
19/04/2023	10,100	-0.30 ▼	-2.97	10,400	10,500	10,100	16,410,100	165,742,010,000
18/04/2023	10,400	0.30 ▲	2.88	10,100	10,400	10,000	22,842,400	237,560,960,000
17/04/2023	10,100	0.00 ■■	0.00	10,100	10,200	10,000	17,087,600	172,584,760,000
14/04/2023	10,100	-0.20 ▼	-1.98	10,300	10,600	10,100	35,064,800	354,154,480,000
13/04/2023	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	21,600,000	222,480,000,000
12/04/2023	10,500	-0.10 ▼	-0.95	10,600	11,000	10,400	35,838,200	376,301,100,000
11/04/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,100	30,402,100	322,262,260,000
10/04/2023	10,400	0.90 ▲	8.65	9,500	10,400	9,500	69,733,900	725,232,560,000
07/04/2023	9,500	0.20 ▲	2.11	9,300	9,600	9,200	26,709,000	253,735,500,000
06/04/2023	9,300	-0.40 ▼	-4.30	9,700	10,000	9,300	30,225,000	281,092,500,000
05/04/2023	9,700	0.10 ▲	1.03	9,600	9,700	9,500	17,865,800	173,298,260,000
04/04/2023	9,600	0.10 ▲	1.04	9,500	9,700	9,400	24,834,000	238,406,400,000
03/04/2023	9,500	0.30 ▲	3.16	9,200	9,700	9,300	22,494,700	213,699,650,000
31/03/2023	9,200	0.20 ▲	2.17	9,000	9,300	8,900	26,598,800	244,708,960,000
30/03/2023	9,000	0.10 ▲	1.11	8,900	9,300	8,900	23,468,900	211,220,100,000
29/03/2023	8,900	0.00 ■■	0.00	8,900	9,000	8,700	15,324,000	136,383,600,000
28/03/2023	8,900	-0.20 ▼	-2.25	9,100	9,200	8,800	17,160,600	152,729,340,000
27/03/2023	9,100	0.20 ▲	2.20	8,900	9,200	8,800	14,212,600	129,334,660,000
24/03/2023	8,900	0.10 ▲	1.12	8,800	9,100	8,800	20,862,300	185,674,470,000
23/03/2023	8,800	0.30 ▲	3.41	8,500	8,800	8,400	12,344,600	108,632,480,000
22/03/2023	8,500	0.00 ■■	0.00	8,500	8,700	8,500	5,968,200	50,729,700,000
21/03/2023	8,500	0.10 ▲	1.18	8,400	8,600	8,100	8,160,800	69,366,800,000
20/03/2023	8,400	-0.40 ▼	-4.76	8,800	8,800	8,400	11,827,400	99,350,160,000
17/03/2023	8,800	0.10 ▲	1.14	8,700	9,000	8,600	11,242,300	98,932,240,000
16/03/2023	8,700	-0.30 ▼	-3.45	9,000	9,100	8,600	12,239,400	106,482,780,000
15/03/2023	9,000	0.80 ▲	8.89	8,200	9,000	8,300	29,682,500	267,142,500,000
14/03/2023	8,200	-0.30 ▼	-3.66	8,500	8,600	8,100	14,827,100	121,582,220,000
13/03/2023	8,500	-0.20 ▼	-2.35	8,700	8,700	8,400	8,724,800	74,160,800,000
10/03/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,500	13,145,200	114,363,240,000
09/03/2023	8,700	0.00 ■■	0.00	8,700	8,800	7,900	11,476,000	99,841,200,000
08/03/2023	8,700	0.20 ▲	2.30	8,500	8,800	8,300	15,016,000	130,639,200,000
07/03/2023	8,500	0.20 ▲	2.35	8,300	8,500	7,500	7,054,300	59,961,550,000
06/03/2023	8,300	0.20 ▲	2.41	8,100	8,600	8,200	8,947,500	74,264,250,000
03/03/2023	8,100	-0.20 ▼	-2.47	8,300	8,500	8,100	6,021,900	48,777,390,000
02/03/2023	8,300	-0.20 ▼	-2.41	8,500	8,600	8,300	3,768,100	31,275,230,000
01/03/2023	8,500	0.40 ▲	4.71	8,100	8,500	8,000	7,688,700	65,353,950,000
28/02/2023	8,100	0.00 ■■	0.00	8,100	8,300	8,100	5,577,900	45,180,990,000
27/02/2023	8,100	-0.20 ▼	-2.47	8,300	8,400	8,000	11,506,800	93,205,080,000
24/02/2023	8,300	-0.30 ▼	-3.61	8,600	8,700	8,300	5,916,500	49,106,950,000
23/02/2023	8,600	0.10 ▲	1.16	8,500	8,600	8,200	12,493,300	107,442,380,000
22/02/2023	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	16,067,100	136,570,350,000
21/02/2023	8,900	-0.20 ▼	-2.25	9,100	9,300	8,900	10,562,200	94,003,580,000
20/02/2023	9,100	0.70 ▲	7.69	8,400	9,100	8,400	16,041,200	145,974,920,000
17/02/2023	8,400	-0.20 ▼	-2.38	8,600	8,700	8,400	6,580,400	55,275,360,000
16/02/2023	8,600	0.20 ▲	2.33	8,400	8,600	8,300	7,976,400	68,597,040,000
15/02/2023	8,400	0.30 ▲	3.57	8,100	8,500	8,000	10,166,700	85,400,280,000
14/02/2023	8,100	0.10 ▲	1.23	8,000	8,300	8,000	5,860,400	47,469,240,000
13/02/2023	8,000	-0.50 ▼	-6.25	8,500	8,500	7,800	19,185,600	153,484,800,000
10/02/2023	8,500	-0.10 ▼	-1.18	8,600	8,700	8,400	8,233,200	69,982,200,000
09/02/2023	8,600	-0.10 ▼	-1.16	8,700	8,800	8,600	6,103,700	52,491,820,000
08/02/2023	8,700	0.10 ▲	1.15	8,600	8,900	8,400	14,750,500	128,329,350,000
07/02/2023	8,600	-0.40 ▼	-4.65	9,000	9,200	8,600	15,181,500	130,560,900,000
06/02/2023	9,000	0.00 ■■	0.00	9,000	9,100	8,800	10,357,100	93,213,900,000
03/02/2023	9,000	-0.10 ▼	-1.11	9,100	9,300	8,800	12,498,300	112,484,700,000
02/02/2023	9,100	-0.20 ▼	-2.20	9,300	9,500	9,000	22,018,900	200,371,990,000
01/02/2023	9,300	-0.70 ▼	-7.53	10,000	10,300	9,100	34,258,900	318,607,770,000
31/01/2023	10,000	0.30 ▲	3.00	9,700	10,000	9,600	18,266,500	182,665,000,000
30/01/2023	9,700	0.00 ■■	0.00	9,700	10,200	9,500	25,251,500	244,939,550,000
27/01/2023	9,700	-0.20 ▼	-2.06	9,900	10,200	9,600	16,806,400	163,022,080,000
19/01/2023	9,900	0.40 ▲	4.04	9,500	10,000	9,400	18,469,600	182,849,040,000
18/01/2023	9,500	-0.10 ▼	-1.05	9,600	9,700	9,400	15,853,900	150,612,050,000
17/01/2023	9,600	0.50 ▲	5.21	9,100	9,600	9,100	22,112,900	212,283,840,000
16/01/2023	9,100	0.00 ■■	0.00	9,100	9,300	8,900	9,529,300	86,716,630,000
13/01/2023	9,100	0.10 ▲	1.10	9,000	9,400	9,000	18,867,700	171,696,070,000
12/01/2023	9,000	-0.10 ▼	-1.11	9,100	9,200	8,800	8,684,600	78,161,400,000
11/01/2023	9,100	0.20 ▲	2.20	8,900	9,400	8,900	16,661,600	151,620,560,000
10/01/2023	8,900	0.00 ■■	0.00	8,900	9,100	8,600	10,438,500	92,902,650,000
09/01/2023	8,900	0.00 ■■	0.00	8,900	9,200	8,800	7,696,600	68,499,740,000
06/01/2023	8,900	-0.10 ▼	-1.12	9,000	9,300	8,100	16,011,700	142,504,130,000
05/01/2023	9,000	0.00 ■■	0.00	9,000	9,200	8,800	11,920,100	107,280,900,000
04/01/2023	9,000	-0.20 ▼	-2.22	9,200	9,500	9,000	13,455,600	121,100,400,000
03/01/2023	9,200	0.80 ▲	8.70	8,400	9,200	8,200	23,725,900	218,278,280,000
30/12/2022	8,400	-0.10 ▼	-1.19	8,500	8,700	8,400	7,068,800	59,377,920,000
29/12/2022	8,500	-0.20 ▼	-2.35	8,700	8,800	8,400	8,023,700	68,201,450,000
28/12/2022	8,700	-0.10 ▼	-1.15	8,800	9,000	8,600	9,946,500	86,534,550,000
27/12/2022	8,800	0.80 ▲	9.09	8,000	8,800	7,700	16,687,400	146,849,120,000
26/12/2022	8,000	-0.80 ▼	-10.00	8,800	8,900	8,000	26,737,800	213,902,400,000
23/12/2022	8,800	-0.10 ▼	-1.14	8,900	9,000	8,700	11,689,000	102,863,200,000
22/12/2022	8,900	-0.20 ▼	-2.25	9,100	9,400	8,200	16,133,100	143,584,590,000
21/12/2022	9,100	-0.40 ▼	-4.40	9,500	9,700	8,700	22,234,400	202,333,040,000
20/12/2022	9,500	-0.30 ▼	-3.16	9,800	9,900	8,900	36,724,500	348,882,750,000
19/12/2022	9,800	-0.10 ▼	-1.02	9,900	10,600	9,600	32,055,900	314,147,820,000
15/12/2022	9,500	0.10 ▲	1.05	9,400	9,700	9,200	17,598,200	167,182,900,000
14/12/2022	9,400	0.00 ■■	0.00	9,400	10,000	9,300	21,983,100	206,641,140,000
13/12/2022	9,400	0.80 ▲	8.51	8,600	9,400	8,500	24,908,000	234,135,200,000
12/12/2022	8,600	-0.70 ▼	-8.14	9,300	9,900	8,600	36,690,300	315,536,580,000
09/12/2022	9,300	-0.10 ▼	-1.08	9,400	9,700	9,100	18,092,000	168,255,600,000
08/12/2022	9,400	0.80 ▲	8.51	8,600	9,400	8,300	33,666,400	316,464,160,000
07/12/2022	8,600	-0.40 ▼	-4.65	9,000	9,300	8,400	24,921,400	214,324,040,000
06/12/2022	9,000	-0.90 ▼	-10.00	9,900	10,100	9,000	49,670,700	447,036,300,000
05/12/2022	9,900	0.60 ▲	6.06	9,300	10,200	9,600	37,373,200	369,994,680,000
02/12/2022	9,300	0.80 ▲	8.60	8,500	9,300	8,200	34,392,500	319,850,250,000
01/12/2022	8,500	-0.30 ▼	-3.53	8,800	9,300	8,300	32,901,000	279,658,500,000
30/11/2022	8,800	0.00 ■■	0.00	8,800	9,000	8,300	25,250,200	222,201,760,000
29/11/2022	8,800	0.30 ▲	3.41	8,500	9,200	8,200	25,527,700	224,643,760,000
28/11/2022	8,500	0.70 ▲	8.24	7,800	8,500	7,400	24,432,800	207,678,800,000
25/11/2022	7,800	0.70 ▲	8.97	7,100	7,800	6,800	16,448,900	128,301,420,000
24/11/2022	7,100	0.30 ▲	4.23	6,800	7,100	6,500	11,132,900	79,043,590,000
23/11/2022	6,800	-0.40 ▼	-5.88	7,200	7,300	6,800	9,046,500	61,516,200,000
22/11/2022	7,200	0.00 ■■	0.00	7,200	7,800	7,000	19,283,000	138,837,600,000
21/11/2022	7,200	0.20 ▲	2.78	7,000	7,300	6,700	9,016,900	64,921,680,000
18/11/2022	7,000	1.10 ▲	15.71	5,900	7,000	6,000	23,577,400	165,041,800,000
17/11/2022	6,400	0.50 ▲	7.81	5,900	6,400	5,600	15,756,700	100,842,880,000
16/11/2022	5,900	0.50 ▲	8.47	5,400	5,900	4,900	14,919,100	88,022,690,000
15/11/2022	5,400	-0.60 ▼	-11.11	6,000	6,100	5,400	11,882,600	64,166,040,000
14/11/2022	6,000	-0.40 ▼	-6.67	6,400	6,600	5,800	12,704,500	76,227,000,000
11/11/2022	6,400	-0.40 ▼	-6.25	6,800	7,200	6,200	11,694,200	74,842,880,000
10/11/2022	6,800	-0.70 ▼	-10.29	7,500	7,500	6,800	12,612,600	85,765,680,000
09/11/2022	7,500	0.00 ■■	0.00	7,500	7,800	7,400	7,757,100	58,178,250,000
08/11/2022	7,500	0.30 ▲	4.00	7,200	7,600	6,900	10,461,300	78,459,750,000
07/11/2022	7,200	-0.70 ▼	-9.72	7,900	8,000	7,200	14,891,200	107,216,640,000
04/11/2022	7,900	-0.30 ▼	-3.80	8,200	8,300	7,700	16,881,300	133,362,270,000
03/11/2022	8,200	0.00 ■■	0.00	8,200	8,400	8,000	10,461,500	85,784,300,000
02/11/2022	8,200	0.00 ■■	0.00	8,200	8,500	8,100	10,275,700	84,260,740,000
01/11/2022	8,200	0.50 ▲	6.10	7,700	8,400	7,700	18,191,100	149,167,020,000
31/10/2022	7,700	0.00 ■■	0.00	7,700	8,000	7,200	12,026,600	92,604,820,000
28/10/2022	7,700	0.00 ■■	0.00	7,700	8,100	7,700	8,243,300	63,473,410,000
27/10/2022	7,700	0.70 ▲	9.09	7,000	7,700	6,300	12,438,400	95,775,680,000
26/10/2022	7,000	-0.10 ▼	-1.43	7,100	7,400	6,900	3,775,100	26,425,700,000
25/10/2022	7,100	0.20 ▲	2.82	6,900	7,500	6,400	13,281,600	94,299,360,000
24/10/2022	6,900	-0.70 ▼	-10.14	7,600	7,900	6,900	11,256,100	77,667,090,000
21/10/2022	7,600	-0.80 ▼	-10.53	8,400	8,400	7,600	16,404,100	124,671,160,000
20/10/2022	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	3,766,000	31,634,400,000
19/10/2022	8,500	-0.10 ▼	-1.18	8,600	8,800	8,500	5,248,500	44,612,250,000
18/10/2022	8,600	0.10 ▲	1.16	8,500	8,900	8,500	8,626,600	74,188,760,000
17/10/2022	8,500	-0.30 ▼	-3.53	8,800	8,800	8,300	6,619,700	56,267,450,000
14/10/2022	8,800	0.40 ▲	4.55	8,400	9,100	8,500	14,071,400	123,828,320,000
13/10/2022	8,400	0.10 ▲	1.19	8,300	8,600	8,200	4,863,900	40,856,760,000
12/10/2022	8,300	0.50 ▲	6.02	7,800	8,500	7,600	9,280,400	77,027,320,000
11/10/2022	7,800	-0.80 ▼	-10.26	8,600	8,700	7,800	12,006,200	93,648,360,000
07/10/2022	8,400	-0.30 ▼	-3.57	8,700	8,700	8,000	12,649,500	106,255,800,000
06/10/2022	8,700	-0.70 ▼	-8.05	9,400	9,600	8,600	7,783,900	67,719,930,000
05/10/2022	9,400	0.30 ▲	3.19	9,100	9,700	9,100	6,057,800	56,943,320,000
04/10/2022	9,100	-0.40 ▼	-4.40	9,500	9,900	9,100	8,860,100	80,626,910,000
03/10/2022	9,500	-1.00 ▼	-10.53	10,500	10,500	9,500	10,658,800	101,258,600,000
30/09/2022	10,500	0.20 ▲	1.90	10,300	10,500	9,700	11,493,400	120,680,700,000
29/09/2022	10,300	-0.10 ▼	-0.97	10,400	10,700	10,300	7,910,100	81,474,030,000
28/09/2022	10,400	0.10 ▲	0.96	10,300	10,700	10,100	12,994,900	135,146,960,000
27/09/2022	10,300	-0.10 ▼	-0.97	10,400	10,600	10,300	5,646,200	58,155,860,000
26/09/2022	10,400	-0.80 ▼	-7.69	11,200	11,200	10,200	11,114,300	115,588,720,000
23/09/2022	11,200	-0.20 ▼	-1.79	11,400	11,600	11,200	5,550,000	62,160,000,000
22/09/2022	11,400	0.40 ▲	3.51	11,000	11,500	10,700	11,361,200	129,517,680,000
21/09/2022	11,000	-0.10 ▼	-0.91	11,100	11,100	10,900	3,628,100	39,909,100,000
20/09/2022	11,100	0.30 ▲	2.70	10,800	11,200	10,700	7,533,300	83,619,630,000
19/09/2022	10,800	-0.60 ▼	-5.56	11,400	11,600	10,700	9,883,800	106,745,040,000
16/09/2022	11,400	-0.60 ▼	-5.26	12,000	12,000	10,800	10,358,700	118,089,180,000
15/09/2022	12,000	-0.20 ▼	-1.67	12,200	12,400	11,000	3,307,000	39,684,000,000
14/09/2022	12,200	0.10 ▲	0.82	12,100	12,300	11,600	9,472,000	115,558,400,000
13/09/2022	12,100	0.10 ▲	0.83	12,000	12,200	11,800	4,714,200	57,041,820,000
12/09/2022	12,000	-0.20 ▼	-1.67	12,200	12,500	11,900	4,977,300	59,727,600,000
09/09/2022	12,200	0.10 ▲	0.82	12,100	12,300	11,600	7,937,000	96,831,400,000
08/09/2022	12,100	-0.30 ▼	-2.48	12,400	12,600	11,200	11,354,800	137,393,080,000
07/09/2022	12,400	-0.70 ▼	-5.65	13,100	13,200	12,400	9,041,900	112,119,560,000
06/09/2022	13,100	0.20 ▲	1.53	12,900	13,400	12,900	7,264,900	95,170,190,000
05/09/2022	12,900	-0.30 ▼	-2.33	13,200	13,300	11,900	4,541,500	58,585,350,000
31/08/2022	13,200	0.10 ▲	0.76	13,100	13,400	13,000	5,768,000	76,137,600,000
30/08/2022	13,100	-0.30 ▼	-2.29	13,400	13,700	13,100	7,323,100	95,932,610,000
29/08/2022	13,400	-0.10 ▼	-0.75	13,500	13,500	12,600	15,522,400	208,000,160,000
26/08/2022	13,500	-0.30 ▼	-2.22	13,800	14,000	13,500	12,542,100	169,318,350,000
25/08/2022	13,800	-0.30 ▼	-2.17	14,100	14,300	13,800	13,201,600	182,182,080,000
24/08/2022	14,100	-0.20 ▼	-1.42	14,300	14,400	14,000	7,167,500	101,061,750,000
23/08/2022	14,300	0.70 ▲	4.90	13,600	14,300	13,100	13,637,500	195,016,250,000
22/08/2022	13,600	-1.10 ▼	-8.09	14,700	14,500	13,300	35,080,600	477,096,160,000
19/08/2022	14,700	0.00 ■■	0.00	14,700	15,000	14,500	10,690,700	157,153,290,000
18/08/2022	14,700	0.10 ▲	0.68	14,600	15,100	14,400	17,636,500	259,256,550,000
17/08/2022	14,600	-0.20 ▼	-1.37	14,800	16,200	14,600	12,277,500	179,251,500,000
16/08/2022	14,800	-0.10 ▼	-0.68	14,900	15,300	14,700	7,766,200	114,939,760,000
15/08/2022	14,900	0.10 ▲	0.67	14,800	16,200	14,900	16,912,900	252,002,210,000
12/08/2022	14,800	0.40 ▲	2.70	14,400	14,900	14,300	11,047,400	163,501,520,000
11/08/2022	14,400	-0.10 ▼	-0.69	14,500	15,200	14,200	23,158,400	333,480,960,000
10/08/2022	14,500	-0.20 ▼	-1.38	14,700	14,900	14,500	11,028,500	159,913,250,000
09/08/2022	14,700	-0.10 ▼	-0.68	14,800	15,000	14,400	12,466,300	183,254,610,000
08/08/2022	14,800	0.20 ▲	1.35	14,600	14,900	14,300	13,634,300	201,787,640,000
05/08/2022	14,600	0.30 ▲	2.05	14,300	14,900	14,100	15,621,600	228,075,360,000
04/08/2022	14,300	0.00 ■■	0.00	14,300	14,900	14,100	18,225,000	260,617,500,000
03/08/2022	14,300	0.30 ▲	2.10	14,000	14,400	13,600	13,961,800	199,653,740,000
02/08/2022	14,000	-0.20 ▼	-1.43	14,200	14,500	13,800	19,519,700	273,275,800,000
01/08/2022	14,200	1.10 ▲	7.75	13,100	14,300	13,000	20,378,900	289,380,380,000
29/07/2022	13,100	0.10 ▲	0.76	13,000	13,400	13,000	11,318,500	148,272,350,000
28/07/2022	13,000	0.70 ▲	5.38	12,300	13,300	12,400	17,225,400	223,930,200,000
27/07/2022	12,300	0.10 ▲	0.81	12,200	12,400	11,900	9,565,300	117,653,190,000
26/07/2022	12,200	-0.20 ▼	-1.64	12,400	12,500	12,200	6,492,300	79,206,060,000
25/07/2022	12,400	-0.20 ▼	-1.61	12,600	12,700	12,200	8,570,000	106,268,000,000
22/07/2022	12,600	0.30 ▲	2.38	12,300	13,200	12,600	13,059,600	164,550,960,000
21/07/2022	15,400	-0.10 ▼	-0.65	15,500	15,700	15,000	17,461,600	268,908,640,000
20/07/2022	15,500	0.50 ▲	3.23	15,000	15,900	15,300	12,923,900	200,320,450,000
19/07/2022	15,000	-0.40 ▼	-2.67	15,400	16,900	14,800	13,118,100	196,771,500,000
18/07/2022	15,400	0.10 ▲	0.65	15,300	15,800	15,300	9,953,700	153,286,980,000
15/07/2022	15,300	-0.40 ▼	-2.61	15,700	16,300	15,300	9,167,200	140,258,160,000
14/07/2022	15,700	1.10 ▲	7.01	14,600	15,900	14,300	18,433,700	289,409,090,000
13/07/2022	14,600	0.30 ▲	2.05	14,300	15,100	14,300	12,044,800	175,854,080,000
12/07/2022	14,300	0.30 ▲	2.10	14,000	14,400	13,700	6,429,600	91,943,280,000
11/07/2022	14,000	-0.40 ▼	-2.86	14,400	14,700	13,000	8,773,500	122,829,000,000
08/07/2022	14,400	0.60 ▲	4.17	13,800	14,600	13,700	12,213,200	175,870,080,000
07/07/2022	13,800	-0.10 ▼	-0.72	13,900	14,100	13,600	5,458,300	75,324,540,000
06/07/2022	13,900	-0.60 ▼	-4.32	14,500	14,700	13,700	7,486,900	104,067,910,000
05/07/2022	14,500	-0.50 ▼	-3.45	15,000	15,300	14,500	5,200,300	75,404,350,000
04/07/2022	15,000	0.50 ▲	3.33	14,500	15,500	14,500	6,436,600	96,549,000,000
01/07/2022	14,500	0.90 ▲	6.21	13,600	14,600	13,400	9,507,000	137,851,500,000
30/06/2022	13,600	-1.20 ▼	-8.82	14,800	15,000	13,600	7,113,100	96,738,160,000
29/06/2022	14,800	0.10 ▲	0.68	14,700	15,400	14,500	6,555,800	97,025,840,000
28/06/2022	14,700	-0.30 ▼	-2.04	15,000	15,200	13,500	7,173,200	105,446,040,000
27/06/2022	15,000	0.80 ▲	5.33	14,200	15,200	14,200	6,316,300	94,744,500,000
24/06/2022	14,200	0.00 ■■	0.00	14,200	14,700	14,000	6,545,200	92,941,840,000
23/06/2022	14,200	0.20 ▲	1.41	14,000	14,300	13,700	5,468,100	77,647,020,000
22/06/2022	14,000	0.70 ▲	5.00	13,300	14,500	12,000	6,909,500	96,733,000,000
21/06/2022	13,300	1.10 ▲	8.27	12,200	13,400	12,000	8,126,200	108,078,460,000
20/06/2022	12,200	-1.10 ▼	-9.02	13,300	13,900	12,200	8,595,000	104,859,000,000
17/06/2022	13,300	-1.20 ▼	-9.02	14,500	14,500	13,300	9,606,500	127,766,450,000
16/06/2022	14,500	0.00 ■■	0.00	14,500	15,400	14,400	5,066,400	73,462,800,000
15/06/2022	14,500	-1.10 ▼	-7.59	15,600	16,000	14,200	7,862,200	114,001,900,000
14/06/2022	15,600	-0.20 ▼	-1.28	15,800	16,200	15,000	6,262,300	97,691,880,000
13/06/2022	15,800	-1.70 ▼	-10.76	17,500	17,500	15,800	11,137,400	175,970,920,000
10/06/2022	17,500	-1.00 ▼	-5.71	18,500	18,400	17,500	8,578,400	150,122,000,000
09/06/2022	18,500	0.20 ▲	1.08	18,300	18,900	18,200	6,584,000	121,804,000,000
08/06/2022	18,300	0.70 ▲	3.83	17,600	18,800	17,700	8,159,900	149,326,170,000
07/06/2022	17,600	-0.30 ▼	-1.70	17,900	18,200	16,300	15,589,400	274,373,440,000
06/06/2022	17,900	-0.30 ▼	-1.68	18,200	18,900	17,900	8,095,000	144,900,500,000
03/06/2022	18,200	-0.30 ▼	-1.65	18,500	18,900	17,800	6,862,500	124,897,500,000
02/06/2022	18,500	0.10 ▲	0.54	18,400	19,500	18,300	15,286,300	282,796,550,000
01/06/2022	18,400	0.20 ▲	1.09	18,200	18,500	17,700	8,660,900	159,360,560,000
31/05/2022	18,200	0.20 ▲	1.10	18,000	18,300	17,600	8,407,400	153,014,680,000
30/05/2022	18,000	0.10 ▲	0.56	17,900	18,700	17,700	7,587,000	136,566,000,000
27/05/2022	17,900	-0.10 ▼	-0.56	18,000	18,500	17,600	9,031,200	161,658,480,000
26/05/2022	18,000	-0.20 ▼	-1.11	18,200	18,700	17,700	8,914,100	160,453,800,000
25/05/2022	18,200	1.20 ▲	6.59	17,000	18,500	17,000	12,466,700	226,893,940,000
24/05/2022	17,000	0.90 ▲	5.29	16,100	17,000	15,100	12,857,200	218,572,400,000
23/05/2022	16,100	-1.30 ▼	-8.07	17,400	17,700	15,700	13,169,500	212,028,950,000
20/05/2022	17,400	0.10 ▲	0.57	17,300	18,000	16,800	8,594,100	149,537,340,000
19/05/2022	17,300	0.80 ▲	4.62	16,500	17,700	15,400	13,706,300	237,118,990,000
18/05/2022	16,500	-0.30 ▼	-1.82	16,800	18,000	16,500	12,251,400	202,148,100,000
17/05/2022	16,800	1.50 ▲	8.93	15,300	16,800	13,800	8,188,200	137,561,760,000
16/05/2022	15,300	1.20 ▲	7.84	14,100	15,400	14,100	17,135,500	262,173,150,000
13/05/2022	14,100	-1.00 ▼	-7.09	15,100	15,400	13,600	12,423,000	175,164,300,000
12/05/2022	15,100	-1.20 ▼	-7.95	16,300	16,300	14,800	6,782,500	102,415,750,000
11/05/2022	16,300	0.30 ▲	1.84	16,000	16,500	15,700	3,079,800	50,200,740,000
10/05/2022	16,000	1.00 ▲	6.25	15,000	16,000	13,500	6,563,600	105,017,600,000
09/05/2022	15,000	-1.60 ▼	-10.67	16,600	17,500	15,000	7,402,200	111,033,000,000
29/04/2022	19,400	0.30 ▲	1.55	19,100	19,900	18,800	4,193,800	81,359,720,000
28/04/2022	19,100	-0.30 ▼	-1.57	19,400	19,700	19,100	3,242,500	61,931,750,000
27/04/2022	19,400	0.10 ▲	0.52	19,300	19,600	18,800	2,670,500	51,807,700,000
26/04/2022	19,300	0.80 ▲	4.15	18,500	19,300	16,700	5,434,600	104,887,780,000
25/04/2022	21,000	0.50 ▲	2.38	20,500	21,100	18,500	136,800	2,872,800,000
23/04/2022	20,500	0.00 ■■	0.00	20,500	21,400	20,100	447,430	9,172,315,000
22/04/2022	20,500	0.00 ■■	0.00	20,500	21,400	20,100	447,430	9,172,315,000
21/04/2022	20,500	-0.10 ▼	-0.49	20,600	21,600	19,200	592,360	12,143,380,000
20/04/2022	20,600	-0.30 ▼	-1.46	20,900	21,600	18,900	383,340	7,896,804,000
19/04/2022	20,900	-1.20 ▼	-5.74	22,100	23,000	20,500	351,590	7,348,231,000
18/04/2022	22,100	-2.30 ▼	-10.41	24,400	24,400	22,000	451,930	9,987,653,000
16/04/2022	24,400	-1.20 ▼	-4.92	25,600	26,000	23,200	306,530	7,479,332,000
15/04/2022	24,400	-1.20 ▼	-4.92	25,600	26,000	23,200	3,065,300	74,793,320,000
14/04/2022	25,600	0.60 ▲	2.34	25,000	27,500	25,200	5,044,100	129,128,960,000
13/04/2022	38,000	0.00 ■■	0.00	38,000	38,600	37,200	8,541,000	324,558,000,000
12/04/2022	38,000	-0.40 ▼	-1.05	38,400	38,900	35,100	9,324,500	354,331,000,000
08/04/2022	38,400	-2.10 ▼	-5.47	40,500	40,500	38,100	8,544,800	328,120,320,000
07/04/2022	40,500	-1.70 ▼	-4.20	42,200	42,500	40,500	6,258,700	253,477,350,000
06/04/2022	42,200	-0.30 ▼	-0.71	42,500	43,000	41,500	4,299,100	181,422,020,000
05/04/2022	42,500	-0.80 ▼	-1.88	43,300	43,700	42,500	3,887,300	165,210,250,000
04/04/2022	43,300	2.00 ▲	4.62	41,300	44,200	41,200	7,858,100	340,255,730,000
01/04/2022	41,300	0.80 ▲	1.94	40,500	41,300	39,900	3,680,500	152,004,650,000
31/03/2022	40,500	0.00 ■■	0.00	40,500	41,400	40,400	2,685,800	108,774,900,000
30/03/2022	40,500	-0.70 ▼	-1.73	41,200	41,700	37,200	3,956,500	160,238,250,000
29/03/2022	41,200	0.40 ▲	0.97	40,800	41,800	40,700	3,161,300	130,245,560,000
28/03/2022	40,800	-1.40 ▼	-3.43	42,200	42,200	40,200	5,512,000	224,889,600,000
25/03/2022	42,200	-0.80 ▼	-1.90	43,000	43,300	40,000	3,497,000	147,573,400,000
24/03/2022	43,000	-0.10 ▼	-0.23	43,100	43,700	43,000	4,355,400	187,282,200,000
23/03/2022	43,100	0.80 ▲	1.86	42,300	43,300	42,100	6,213,100	267,784,610,000
22/03/2022	42,300	0.60 ▲	1.42	41,700	42,500	41,700	4,811,800	203,539,140,000
21/03/2022	41,700	0.30 ▲	0.72	41,400	41,900	41,100	3,714,200	154,882,140,000
18/03/2022	41,400	0.10 ▲	0.24	41,300	42,000	40,700	5,649,100	233,872,740,000
17/03/2022	41,300	0.60 ▲	1.45	40,700	42,600	40,800	2,507,400	103,555,620,000
16/03/2022	40,700	0.30 ▲	0.74	40,400	41,200	40,500	3,069,600	124,932,720,000
15/03/2022	40,400	0.20 ▲	0.50	40,200	41,000	39,900	3,232,500	130,593,000,000
14/03/2022	40,200	-1.10 ▼	-2.74	41,300	41,500	39,500	4,720,700	189,772,140,000
11/03/2022	41,300	-1.50 ▼	-3.63	42,800	42,800	41,100	5,506,900	227,434,970,000
10/03/2022	42,800	0.30 ▲	0.70	42,500	43,800	42,600	3,174,100	135,851,480,000
09/03/2022	42,500	-0.70 ▼	-1.65	43,200	43,600	38,900	5,803,100	246,631,750,000
08/03/2022	43,200	-0.70 ▼	-1.62	43,900	44,500	42,800	7,694,300	332,393,760,000
07/03/2022	43,900	-0.60 ▼	-1.37	44,500	44,500	43,500	4,435,600	194,722,840,000
04/03/2022	44,500	0.50 ▲	1.12	44,000	45,500	43,900	6,201,600	275,971,200,000
03/03/2022	44,000	0.70 ▲	1.59	43,300	44,000	43,200	3,543,000	155,892,000,000
02/03/2022	43,300	-1.20 ▼	-2.77	44,500	46,400	42,900	6,620,000	286,646,000,000
01/03/2022	44,500	0.40 ▲	0.90	44,100	44,800	43,800	4,578,800	203,756,600,000
28/02/2022	44,100	0.10 ▲	0.23	44,000	44,700	43,900	4,030,700	177,753,870,000
25/02/2022	44,000	1.50 ▲	3.41	42,500	44,600	42,500	8,243,300	362,705,200,000
24/02/2022	42,500	-0.80 ▼	-1.88	43,300	44,200	41,000	9,420,100	400,354,250,000
23/02/2022	43,300	0.40 ▲	0.92	42,900	43,700	42,800	3,577,200	154,892,760,000
22/02/2022	42,900	-0.80 ▼	-1.86	43,700	43,700	42,100	5,547,600	237,992,040,000
21/02/2022	43,700	1.30 ▲	2.97	42,400	44,400	42,300	6,112,900	267,133,730,000
18/02/2022	42,400	1.20 ▲	2.83	41,200	42,800	40,500	4,780,800	202,705,920,000
17/02/2022	41,200	-0.30 ▼	-0.73	41,500	41,700	40,900	4,401,400	181,337,680,000
16/02/2022	41,500	0.40 ▲	0.96	41,100	42,400	41,100	3,171,200	131,604,800,000
15/02/2022	41,100	1.00 ▲	2.43	40,100	41,400	39,700	2,468,000	101,434,800,000
14/02/2022	40,100	-2.10 ▼	-5.24	42,200	42,200	39,000	3,671,500	147,227,150,000
11/02/2022	42,200	0.50 ▲	1.18	41,700	42,500	41,500	2,615,900	110,390,980,000
10/02/2022	41,700	-0.30 ▼	-0.72	42,000	42,500	41,500	3,454,500	144,052,650,000
09/02/2022	42,000	0.50 ▲	1.19	41,500	43,000	41,200	4,639,300	194,850,600,000
08/02/2022	41,500	0.50 ▲	1.20	41,000	42,000	40,200	3,300,300	136,962,450,000
07/02/2022	41,000	1.10 ▲	2.68	39,900	41,800	39,900	2,873,400	117,809,400,000
28/01/2022	39,900	0.90 ▲	2.26	39,000	40,400	38,900	3,180,200	126,889,980,000
27/01/2022	39,000	1.00 ▲	2.56	38,000	39,900	37,800	3,503,000	136,617,000,000
26/01/2022	38,000	-0.40 ▼	-1.05	38,400	39,000	38,000	2,543,000	96,634,000,000
25/01/2022	38,400	1.50 ▲	3.91	36,900	38,800	36,000	4,686,700	179,969,280,000
24/01/2022	36,900	-4.10 ▼	-11.11	41,000	41,000	36,900	9,208,200	339,782,580,000
21/01/2022	41,000	-1.50 ▼	-3.66	42,500	42,700	41,000	3,898,500	159,838,500,000
20/01/2022	42,500	1.00 ▲	2.35	41,500	43,000	41,000	4,704,300	199,932,750,000
19/01/2022	41,500	2.10 ▲	5.06	39,400	41,700	38,800	4,687,200	194,518,800,000
18/01/2022	39,400	-3.40 ▼	-8.63	42,800	42,800	38,600	7,247,600	285,555,440,000
17/01/2022	42,800	-4.70 ▼	-10.98	47,500	48,000	42,800	15,129,100	647,525,480,000
14/01/2022	47,500	-0.10 ▼	-0.21	47,600	48,500	46,500	3,971,000	188,622,500,000
13/01/2022	47,600	-1.70 ▼	-3.57	49,300	50,200	47,600	5,008,300	238,395,080,000
12/01/2022	49,300	2.20 ▲	4.46	47,100	49,800	46,600	8,177,600	403,155,680,000
11/01/2022	47,100	-2.00 ▼	-4.25	49,100	49,800	47,000	8,181,500	385,348,650,000
10/01/2022	49,100	-2.40 ▼	-4.89	51,500	52,000	49,000	10,723,000	526,499,300,000
07/01/2022	51,500	0.50 ▲	0.97	51,000	52,500	50,300	6,588,600	339,312,900,000
06/01/2022	51,000	-1.20 ▼	-2.35	52,200	52,500	50,800	5,830,900	297,375,900,000
05/01/2022	52,200	0.60 ▲	1.15	51,600	53,500	51,500	10,680,600	557,527,320,000
04/01/2022	51,600	1.00 ▲	1.94	50,600	51,900	50,600	5,946,200	306,823,920,000
31/12/2021	50,600	-0.50 ▼	-0.99	51,100	51,900	50,200	3,905,400	197,613,240,000
30/12/2021	51,100	2.50 ▲	4.89	48,600	51,400	48,300	5,515,300	281,831,830,000
29/12/2021	48,600	0.60 ▲	1.23	48,000	49,400	47,600	4,862,900	236,336,940,000
22/12/2021	49,300	-1.60 ▼	-3.25	50,900	51,700	49,200	6,743,500	332,454,550,000
21/12/2021	50,900	-1.10 ▼	-2.16	52,000	52,000	50,700	5,906,100	300,620,490,000
20/12/2021	52,000	1.00 ▲	1.92	51,000	53,000	50,800	8,010,300	416,535,600,000
17/12/2021	51,000	2.40 ▲	4.71	48,600	51,000	48,500	6,452,700	329,087,700,000
16/12/2021	48,600	-0.90 ▼	-1.85	49,500	50,000	48,200	8,940,900	434,527,740,000
15/12/2021	49,500	-1.90 ▼	-3.84	51,400	51,500	49,500	7,402,900	366,443,550,000
14/12/2021	51,600	-0.40 ▼	-0.78	52,000	52,900	51,500	3,448,300	177,932,280,000
13/12/2021	52,000	0.80 ▲	1.54	51,200	52,500	50,600	6,083,500	316,342,000,000
10/12/2021	51,200	-0.30 ▼	-0.59	51,500	52,500	50,800	7,626,300	390,466,560,000
09/12/2021	51,500	2.00 ▲	3.88	49,500	51,600	48,900	7,133,500	367,375,250,000
08/12/2021	49,500	2.00 ▲	4.04	47,500	50,000	47,500	11,407,400	564,666,300,000
07/12/2021	47,500	1.50 ▲	3.16	46,000	47,500	45,900	7,321,500	347,771,250,000
06/12/2021	46,000	-1.70 ▼	-3.70	47,700	48,700	44,000	13,762,200	633,061,200,000
03/12/2021	47,700	-4.40 ▼	-9.22	52,100	52,500	47,700	17,729,100	845,678,070,000
02/12/2021	52,100	-1.20 ▼	-2.30	53,300	53,900	52,100	8,371,600	436,160,360,000
01/12/2021	53,300	-1.30 ▼	-2.44	54,600	55,000	52,500	11,001,800	586,395,940,000
30/11/2021	54,600	0.00 ■■	0.00	54,600	56,500	53,000	12,255,900	669,172,140,000
29/11/2021	54,600	0.40 ▲	0.73	54,200	55,200	52,500	10,665,400	582,330,840,000
26/11/2021	54,200	-1.30 ▼	-2.40	55,500	55,800	53,500	11,439,000	619,993,800,000
25/11/2021	55,500	2.30 ▲	4.14	53,200	56,000	52,800	12,011,900	666,660,450,000
24/11/2021	53,200	1.20 ▲	2.26	52,000	54,000	51,300	11,040,000	587,328,000,000
23/11/2021	52,000	2.60 ▲	5.00	49,400	52,000	48,000	12,194,100	634,093,200,000
22/11/2021	49,400	-0.10 ▼	-0.20	49,500	50,500	48,000	11,724,700	579,200,180,000
19/11/2021	49,500	-2.00 ▼	-4.04	51,500	51,500	46,400	18,506,600	916,076,700,000
18/11/2021	51,500	2.90 ▲	5.63	48,600	52,200	48,500	9,730,100	501,100,150,000
17/11/2021	48,600	0.70 ▲	1.44	47,900	49,800	45,000	7,956,400	386,681,040,000
16/11/2021	47,900	0.00 ■■	0.00	47,900	48,500	46,200	7,008,100	335,687,990,000
15/11/2021	47,900	3.40 ▲	7.10	44,500	48,500	44,700	8,783,400	420,724,860,000
12/11/2021	44,500	0.80 ▲	1.80	43,700	44,500	43,300	6,265,700	278,823,650,000
11/11/2021	43,700	0.00 ■■	0.00	43,700	45,000	42,100	9,420,200	411,662,740,000
10/11/2021	43,700	-0.10 ▼	-0.23	43,800	44,700	43,500	6,537,000	285,666,900,000
09/11/2021	43,800	-0.20 ▼	-0.46	44,000	44,500	42,600	7,908,200	346,379,160,000
08/11/2021	44,000	0.80 ▲	1.82	43,200	44,800	43,100	10,217,500	449,570,000,000
05/11/2021	43,200	-0.10 ▼	-0.23	43,300	44,000	42,900	8,048,500	347,695,200,000
04/11/2021	43,300	2.30 ▲	5.31	41,000	43,900	40,800	1,144,620	49,562,046,000
03/11/2021	41,000	-0.50 ▼	-1.22	41,500	42,000	40,500	9,031,000	370,271,000,000
02/11/2021	41,500	1.10 ▲	2.65	40,400	41,500	40,200	9,967,500	413,651,250,000
01/11/2021	40,400	1.90 ▲	4.70	38,500	40,600	38,500	12,125,500	489,870,200,000
29/10/2021	38,500	0.00 ■■	0.00	38,500	39,000	37,900	4,400,200	169,407,700,000
28/10/2021	38,500	0.80 ▲	2.08	37,700	39,200	37,700	8,686,100	334,414,850,000
27/10/2021	37,700	0.70 ▲	1.86	37,000	37,700	36,900	3,855,600	145,356,120,000
26/10/2021	37,000	0.40 ▲	1.08	36,600	37,200	36,000	2,819,000	104,303,000,000
25/10/2021	36,600	-0.90 ▼	-2.46	37,500	37,600	36,500	4,293,400	157,138,440,000
22/10/2021	37,500	-0.40 ▼	-1.07	37,900	38,100	37,200	3,971,100	148,916,250,000
21/10/2021	37,900	-0.50 ▼	-1.32	38,400	38,800	37,800	2,645,400	100,260,660,000
20/10/2021	38,400	0.20 ▲	0.52	38,200	38,800	37,300	5,604,400	215,208,960,000
19/10/2021	38,200	0.00 ■■	0.00	38,200	38,800	38,000	4,186,000	159,905,200,000
18/10/2021	38,200	0.30 ▲	0.79	37,900	38,900	37,700	4,655,600	177,843,920,000
15/10/2021	37,900	0.10 ▲	0.26	37,800	38,500	37,800	3,495,400	132,475,660,000
14/10/2021	37,800	0.30 ▲	0.79	37,500	38,500	37,500	4,635,800	175,233,240,000
13/10/2021	37,500	0.00 ■■	0.00	37,500	37,900	37,400	1,905,300	71,448,750,000
12/10/2021	37,500	-0.70 ▼	-1.87	38,200	38,500	37,500	3,794,100	142,278,750,000
11/10/2021	38,200	0.80 ▲	2.09	37,400	38,200	37,400	3,753,500	143,383,700,000
08/10/2021	37,400	0.20 ▲	0.53	37,200	37,700	36,900	3,416,300	127,769,620,000
07/10/2021	37,400	0.80 ▲	2.14	36,600	37,400	36,300	2,715,300	101,552,220,000
06/10/2021	36,600	-0.20 ▼	-0.55	36,800	37,000	36,200	2,742,000	100,357,200,000
05/10/2021	36,800	2.30 ▲	6.25	34,500	37,000	34,000	4,127,300	151,884,640,000
04/10/2021	34,500	-1.10 ▼	-3.19	36,300	35,900	34,000	5,625,100	194,065,950,000
01/10/2021	35,600	-0.70 ▼	-1.97	36,300	36,700	35,500	3,672,400	130,737,440,000
30/09/2021	36,300	0.10 ▲	0.28	36,200	36,600	36,200	1,793,400	65,100,420,000
29/09/2021	36,200	-0.80 ▼	-2.21	37,000	37,100	36,000	2,800,200	101,367,240,000
28/09/2021	37,000	1.00 ▲	2.70	38,400	37,200	35,400	3,934,100	145,561,700,000
27/09/2021	36,000	-2.40 ▼	-6.67	38,400	38,700	35,900	6,086,500	219,114,000,000
24/09/2021	38,400	-0.20 ▼	-0.52	38,600	39,000	38,100	2,805,400	107,727,360,000
23/09/2021	38,600	-0.10 ▼	-0.26	38,700	39,100	38,500	4,272,700	164,926,220,000
22/09/2021	38,700	0.00 ■■	0.00	38,700	39,200	38,200	2,976,200	115,178,940,000
21/09/2021	38,700	-0.60 ▼	-1.55	39,300	39,500	38,000	4,521,700	174,989,790,000
20/09/2021	39,300	-0.70 ▼	-1.78	40,000	40,500	39,200	4,476,500	175,926,450,000
17/09/2021	40,000	1.40 ▲	3.50	38,600	40,300	38,500	6,353,100	254,124,000,000
16/09/2021	38,600	-0.50 ▼	-1.30	39,100	39,300	38,300	3,290,000	126,994,000,000
15/09/2021	39,100	0.00 ■■	0.00	39,100	39,400	38,200	5,637,300	220,418,430,000
14/09/2021	39,100	-0.90 ▼	-2.30	40,000	40,100	39,100	3,658,200	143,035,620,000
13/09/2021	40,000	-0.40 ▼	-1.00	40,400	40,700	39,400	5,974,700	238,988,000,000
10/09/2021	40,400	0.10 ▲	0.25	40,300	41,000	40,000	6,991,300	282,448,520,000
09/09/2021	40,300	0.20 ▲	0.50	40,100	40,300	39,800	3,496,600	140,912,980,000
08/09/2021	40,100	-0.20 ▼	-0.50	40,300	40,900	39,800	5,569,400	223,332,940,000
07/09/2021	40,300	1.20 ▲	2.98	39,100	41,000	38,700	11,942,500	481,282,750,000
06/09/2021	39,100	-0.30 ▼	-0.77	39,400	40,000	38,700	6,236,600	243,851,060,000
01/09/2021	39,400	0.00 ■■	0.00	39,400	39,800	38,400	5,554,000	218,827,600,000
31/08/2021	39,400	-0.80 ▼	-2.03	40,200	40,400	39,400	4,892,500	192,764,500,000
30/08/2021	40,200	0.60 ▲	1.49	39,600	40,200	39,200	5,894,500	236,958,900,000
27/08/2021	39,600	0.40 ▲	1.01	39,200	39,600	37,800	4,700,000	186,120,000,000
26/08/2021	39,200	-1.00 ▼	-2.55	40,200	40,200	38,800	4,000,800	156,831,360,000
25/08/2021	40,200	0.20 ▲	0.50	40,000	40,500	36,000	4,903,700	197,128,740,000
24/08/2021	40,000	0.20 ▲	0.50	39,800	42,500	38,000	11,292,900	451,716,000,000
23/08/2021	39,800	3.60 ▲	9.05	36,200	39,800	38,200	5,043,900	200,747,220,000
20/08/2021	50,500	-2.30 ▼	-4.55	52,800	53,400	49,000	16,479,200	832,199,600,000
19/08/2021	52,800	-0.30 ▼	-0.57	53,100	53,400	52,100	7,203,400	380,339,520,000
18/08/2021	53,100	0.90 ▲	1.69	52,200	53,600	51,500	9,540,300	506,589,930,000
17/08/2021	52,200	-1.20 ▼	-2.30	53,400	53,800	51,700	10,421,400	543,997,080,000
16/08/2021	53,400	3.90 ▲	7.30	49,500	53,500	49,600	8,186,800	437,175,120,000
13/08/2021	49,500	3.50 ▲	7.07	46,000	49,500	46,000	10,744,000	531,828,000,000
12/08/2021	46,000	0.20 ▲	0.43	45,800	46,900	45,800	6,473,800	297,794,800,000
11/08/2021	45,800	0.60 ▲	1.31	45,200	47,100	45,600	8,167,000	374,048,600,000
10/08/2021	45,200	0.70 ▲	1.55	44,500	46,200	44,500	8,123,500	367,182,200,000
09/08/2021	44,500	2.20 ▲	4.94	42,300	44,600	41,800	10,727,900	477,391,550,000
06/08/2021	42,300	-1.40 ▼	-3.31	43,700	43,900	42,300	6,387,900	270,208,170,000
05/08/2021	43,700	0.30 ▲	0.69	43,400	43,900	42,800	5,653,700	247,066,690,000
04/08/2021	43,400	0.50 ▲	1.15	42,900	43,900	42,800	5,871,600	254,827,440,000
03/08/2021	42,900	1.00 ▲	2.33	41,900	42,900	41,200	8,300,300	356,082,870,000
02/08/2021	41,900	-0.30 ▼	-0.72	42,200	42,500	41,700	6,501,000	272,391,900,000
30/07/2021	42,200	0.80 ▲	1.90	41,400	42,500	41,100	6,006,300	253,465,860,000
29/07/2021	41,400	1.50 ▲	3.62	39,900	41,400	39,900	5,436,500	225,071,100,000
28/07/2021	39,900	-0.30 ▼	-0.75	40,200	40,500	39,900	4,128,700	164,735,130,000
27/07/2021	40,200	1.30 ▲	3.23	38,900	40,700	39,100	6,075,000	244,215,000,000
26/07/2021	38,900	0.30 ▲	0.77	40,000	39,000	37,000	2,761,200	107,410,680,000
23/07/2021	38,600	-1.40 ▼	-3.63	40,000	40,100	38,500	3,988,500	153,956,100,000
22/07/2021	40,000	0.60 ▲	1.50	39,400	40,400	39,000	4,391,900	175,676,000,000
21/07/2021	39,400	-0.20 ▼	-0.51	39,600	40,700	38,900	3,283,600	129,373,840,000
20/07/2021	39,600	3.20 ▲	8.08	36,400	39,600	35,000	8,557,800	338,888,880,000
19/07/2021	36,400	-3.50 ▼	-9.62	39,900	39,300	36,300	9,737,200	354,434,080,000
16/07/2021	39,900	-0.60 ▼	-1.50	40,500	40,800	39,900	4,023,900	160,553,610,000
15/07/2021	40,500	1.80 ▲	4.44	38,700	40,900	38,000	5,235,500	212,037,750,000
14/07/2021	38,700	-1.00 ▼	-2.58	39,700	40,200	37,000	6,024,200	233,136,540,000
13/07/2021	39,700	1.10 ▲	2.77	38,600	39,700	37,000	5,254,200	208,591,740,000
12/07/2021	38,600	-3.40 ▼	-8.81	42,000	43,000	37,800	15,141,100	584,446,460,000
09/07/2021	42,000	-2.00 ▼	-4.76	44,000	44,400	41,500	7,740,800	325,113,600,000
08/07/2021	44,000	0.00 ■■	0.00	44,000	45,100	43,400	5,625,700	247,530,800,000
07/07/2021	44,000	2.60 ▲	5.91	41,400	44,000	40,900	11,256,800	495,299,200,000
06/07/2021	41,400	-4.50 ▼	-10.87	45,900	46,800	41,400	9,975,900	413,002,260,000
05/07/2021	45,900	-1.40 ▼	-3.05	47,300	47,800	45,000	8,108,400	372,175,560,000
02/07/2021	47,300	0.40 ▲	0.85	46,900	48,700	46,600	5,660,100	267,722,730,000
01/07/2021	46,900	2.90 ▲	6.18	44,000	47,000	43,600	10,190,100	477,915,690,000
30/06/2021	44,000	0.00 ■■	0.00	44,000	44,200	43,600	4,231,000	186,164,000,000
29/06/2021	44,000	0.20 ▲	0.45	43,800	45,000	43,500	7,035,400	309,557,600,000
28/06/2021	43,800	0.40 ▲	0.91	43,400	44,500	43,500	4,806,900	210,542,220,000
25/06/2021	43,400	1.90 ▲	4.38	41,500	43,500	41,500	9,344,700	405,559,980,000
24/06/2021	41,500	-0.20 ▼	-0.48	41,700	42,400	41,300	4,147,300	172,112,950,000
23/06/2021	41,700	0.50 ▲	1.20	41,200	42,600	41,200	5,764,100	240,362,970,000
22/06/2021	41,200	0.40 ▲	0.97	40,800	42,000	40,700	4,623,200	190,475,840,000
21/06/2021	40,800	-1.50 ▼	-3.68	42,300	42,400	40,800	7,085,000	289,068,000,000
18/06/2021	42,300	0.10 ▲	0.24	42,200	42,900	41,700	6,632,000	280,533,600,000
17/06/2021	42,200	0.70 ▲	1.66	41,500	42,400	37,400	7,498,600	316,440,920,000
16/06/2021	41,500	-1.70 ▼	-4.10	43,200	43,400	40,800	12,834,300	532,623,450,000
15/06/2021	42,900	2.00 ▲	4.66	40,900	42,900	40,200	9,094,300	390,145,470,000
14/06/2021	40,900	2.50 ▲	6.11	38,400	41,800	38,400	14,084,100	576,039,690,000
11/06/2021	38,400	1.60 ▲	4.17	36,800	39,400	36,400	10,870,100	417,411,840,000
10/06/2021	36,800	0.00 ■■	0.00	36,800	37,500	36,200	10,952,000	403,033,600,000
09/06/2021	36,800	2.70 ▲	7.34	34,100	37,400	33,600	10,732,800	394,967,040,000
08/06/2021	34,100	-3.40 ▼	-9.97	37,500	38,500	33,800	16,631,800	567,144,380,000
07/06/2021	37,500	-3.80 ▼	-10.13	41,300	41,900	37,200	20,592,900	772,233,750,000
04/06/2021	41,300	0.00 ■■	0.00	41,300	41,900	40,100	8,685,500	358,711,150,000
03/06/2021	41,300	2.00 ▲	4.84	39,300	43,100	39,400	9,996,400	412,851,320,000
02/06/2021	39,300	1.80 ▲	4.58	37,500	39,500	36,900	13,522,700	531,442,110,000
01/06/2021	37,500	-0.50 ▼	-1.33	38,000	38,800	36,600	14,639,500	548,981,250,000
31/05/2021	38,000	3.00 ▲	7.89	33,500	38,000	34,800	11,940,900	453,754,200,000
28/05/2021	35,000	1.50 ▲	4.29	33,500	35,000	32,900	11,056,100	386,963,500,000
27/05/2021	33,500	-0.80 ▼	-2.39	34,300	34,500	32,500	11,268,000	377,478,000,000
26/05/2021	34,300	0.20 ▲	0.58	34,100	34,600	33,800	7,497,300	257,157,390,000
25/05/2021	34,100	0.60 ▲	1.76	33,500	34,500	33,300	8,915,700	304,025,370,000
24/05/2021	33,500	0.60 ▲	1.79	32,900	33,800	32,600	9,820,900	329,000,150,000
21/05/2021	32,900	-0.30 ▼	-0.91	33,200	34,000	32,600	12,434,100	409,081,890,000
20/05/2021	33,200	1.80 ▲	5.42	31,400	33,500	31,100	16,094,200	534,327,440,000
19/05/2021	31,400	1.30 ▲	4.14	30,100	31,700	30,000	12,212,400	383,469,360,000
18/05/2021	30,100	-0.10 ▼	-0.33	30,200	30,800	29,900	7,331,000	220,663,100,000
17/05/2021	30,200	0.10 ▲	0.33	30,100	31,000	29,800	8,294,600	250,496,920,000
14/05/2021	30,100	0.30 ▲	1.00	29,800	30,700	29,800	7,382,500	222,213,250,000
13/05/2021	29,800	-0.10 ▼	-0.34	29,900	30,800	29,500	9,478,700	282,465,260,000
12/05/2021	29,900	0.70 ▲	2.34	29,200	29,900	28,700	4,746,000	141,905,400,000
11/05/2021	29,200	0.00 ■■	0.00	29,200	30,500	29,000	10,375,400	302,961,680,000
10/05/2021	29,200	1.60 ▲	5.48	27,600	29,700	27,000	10,590,000	309,228,000,000
07/05/2021	27,600	-0.20 ▼	-0.72	27,800	28,400	27,100	6,428,500	177,426,600,000
06/05/2021	27,800	-0.70 ▼	-2.52	28,500	28,900	27,700	5,119,800	142,330,440,000
05/05/2021	28,500	0.90 ▲	3.16	27,600	29,000	27,500	6,722,000	191,577,000,000
04/05/2021	26,700	-0.70 ▼	-2.62	27,400	27,100	26,100	2,298,100	61,359,270,000
29/04/2021	27,400	0.10 ▲	0.36	27,300	27,800	27,200	4,550,600	124,686,440,000
28/04/2021	27,300	0.40 ▲	1.47	26,900	27,900	26,700	4,763,700	130,049,010,000
27/04/2021	26,900	-0.10 ▼	-0.37	27,000	27,300	26,500	4,020,600	108,154,140,000
26/04/2021	27,000	-1.30 ▼	-4.81	28,300	29,000	27,000	5,697,500	153,832,500,000
23/04/2021	28,300	1.40 ▲	4.95	26,900	29,000	26,200	8,518,700	241,079,210,000
22/04/2021	26,900	-2.90 ▼	-10.78	29,800	30,000	26,900	14,892,200	400,600,180,000
20/04/2021	29,800	-0.80 ▼	-2.68	30,600	31,100	29,800	6,934,600	206,651,080,000
19/04/2021	30,600	0.60 ▲	1.96	30,000	30,700	29,800	5,503,600	168,410,160,000
16/04/2021	30,000	-0.70 ▼	-2.33	30,700	30,900	29,100	14,464,300	433,929,000,000
15/04/2021	30,700	-1.10 ▼	-3.58	31,800	32,200	30,600	10,825,800	332,352,060,000
14/04/2021	31,800	0.60 ▲	1.89	31,200	31,800	30,800	7,496,600	238,391,880,000
13/04/2021	31,200	-1.20 ▼	-3.85	32,400	32,900	31,000	15,677,500	489,138,000,000
12/04/2021	32,400	0.80 ▲	2.47	31,600	32,500	31,600	11,561,500	374,592,600,000
09/04/2021	31,600	0.00 ■■	0.00	31,600	32,000	31,400	7,316,200	231,191,920,000
08/04/2021	31,600	0.40 ▲	1.27	31,200	32,500	31,100	9,507,900	300,449,640,000
07/04/2021	31,200	0.30 ▲	0.96	30,900	31,500	30,700	7,978,700	248,935,440,000
06/04/2021	30,900	-0.50 ▼	-1.62	31,400	31,500	30,600	14,998,700	463,459,830,000
05/04/2021	31,400	0.00 ■■	0.00	31,100	32,400	31,400	11,580,700	363,633,980,000
02/04/2021	31,400	0.30 ▲	0.96	31,100	33,000	31,200	11,832,100	371,527,940,000
01/04/2021	31,100	2.80 ▲	9.00	28,300	31,100	28,200	23,707,500	737,303,250,000
31/03/2021	28,300	-0.20 ▼	-0.71	28,500	28,900	28,000	8,661,900	245,131,770,000
30/03/2021	28,500	0.30 ▲	1.05	28,200	29,000	28,200	9,904,300	282,272,550,000
29/03/2021	28,200	0.20 ▲	0.71	28,000	28,500	27,500	6,950,700	196,009,740,000
26/03/2021	28,000	0.70 ▲	2.50	27,300	28,500	25,600	9,925,300	277,908,400,000
25/03/2021	27,300	-0.40 ▼	-1.47	27,700	28,000	27,100	4,633,600	126,497,280,000
24/03/2021	27,700	-0.50 ▼	-1.81	28,200	28,000	26,400	10,455,300	289,611,810,000
23/03/2021	28,200	-0.60 ▼	-2.13	28,800	28,800	27,800	10,147,600	286,162,320,000
22/03/2021	28,800	-0.50 ▼	-1.74	29,300	29,500	28,600	6,202,200	178,623,360,000
19/03/2021	29,300	0.50 ▲	1.71	28,800	29,600	28,800	9,389,000	275,097,700,000
18/03/2021	28,800	0.80 ▲	2.78	28,000	28,800	28,100	10,967,200	315,855,360,000
17/03/2021	28,000	0.50 ▲	1.79	27,500	28,200	27,300	6,388,200	178,869,600,000
16/03/2021	27,500	-0.30 ▼	-1.09	27,800	27,800	27,100	7,434,200	204,440,500,000
15/03/2021	27,800	-0.10 ▼	-0.36	27,900	28,100	27,600	4,020,400	111,767,120,000
12/03/2021	27,900	-0.30 ▼	-1.08	28,200	28,500	27,500	5,847,500	163,145,250,000
11/03/2021	28,200	0.80 ▲	2.84	27,400	28,500	27,500	12,406,700	349,868,940,000
10/03/2021	27,400	0.50 ▲	1.82	26,900	27,400	26,700	5,273,500	144,493,900,000
09/03/2021	26,900	-0.70 ▼	-2.60	27,600	27,700	26,900	5,654,300	152,100,670,000
08/03/2021	27,600	0.10 ▲	0.36	27,500	28,500	27,500	8,264,100	228,089,160,000
05/03/2021	27,500	0.50 ▲	1.82	27,000	28,000	25,900	8,627,100	237,245,250,000
04/03/2021	27,000	-0.70 ▼	-2.59	27,700	27,800	25,700	11,122,800	300,315,600,000
03/03/2021	27,700	-0.30 ▼	-1.08	28,000	28,000	27,400	5,136,300	142,275,510,000
02/03/2021	28,000	0.00 ■■	0.00	28,000	28,600	27,600	6,505,200	182,145,600,000
01/03/2021	28,000	1.10 ▲	3.93	26,900	28,200	26,800	10,540,900	295,145,200,000
26/02/2021	26,900	-0.20 ▼	-0.74	27,100	26,900	26,100	6,938,800	186,653,720,000
25/02/2021	27,100	0.40 ▲	1.48	26,700	27,700	26,600	5,172,400	140,172,040,000
24/02/2021	26,700	0.60 ▲	2.25	26,100	27,500	26,000	11,917,200	318,189,240,000
23/02/2021	26,100	0.40 ▲	1.53	25,700	26,700	25,400	9,045,500	236,087,550,000
22/02/2021	25,700	0.00 ■■	0.00	25,700	26,400	25,500	6,551,500	168,373,550,000
19/02/2021	25,700	-0.10 ▼	-0.39	25,800	25,800	25,100	771,800	19,835,260,000
18/02/2021	25,800	-0.30 ▼	-1.16	26,100	26,400	25,000	6,780,700	174,942,060,000
17/02/2021	26,100	0.80 ▲	3.07	25,300	26,400	25,200	5,566,900	145,296,090,000
09/02/2021	25,300	1.30 ▲	5.14	24,000	25,400	22,000	4,240,700	107,289,710,000
08/02/2021	24,000	-1.30 ▼	-5.42	24,800	26,500	22,800	8,851,200	212,428,800,000
05/02/2021	25,300	0.50 ▲	1.98	24,800	25,600	24,600	5,006,800	126,672,040,000
05/01/2021	26,100	-0.10 ▼	-0.38	26,200	26,400	25,700	1,138,100	29,704,410,000
04/01/2021	26,200	1.20 ▲	4.58	25,000	26,900	25,000	3,811,500	99,861,300,000
31/12/2020	25,000	1.90 ▲	7.60	23,100	25,400	23,000	8,101,600	202,540,000,000
30/12/2020	23,100	-0.70 ▼	-3.03	23,800	23,700	22,900	4,555,000	105,220,500,000
29/12/2020	23,800	1.20 ▲	5.04	22,600	24,200	22,600	492,980	11,732,924,000
28/12/2020	22,600	2.00 ▲	8.85	20,600	22,600	21,000	646,100	14,601,860,000
27/12/2020	20,600	1.80 ▲	8.74	18,800	20,600	18,700	834,280	17,186,168,000
25/12/2020	20,600	1.80 ▲	8.74	18,800	20,600	18,700	834,280	17,186,168,000
24/12/2020	18,800	-0.20 ▼	-1.06	19,000	19,000	17,400	956,360	17,979,568,000
23/12/2020	19,000	-0.20 ▼	-1.05	19,200	19,400	18,600	759,760	14,435,440,000
22/12/2020	19,200	0.20 ▲	1.04	19,000	19,800	18,700	585,300	11,237,760,000
21/12/2020	19,000	1.70 ▲	8.95	17,300	19,000	17,400	821,130	15,601,470,000
20/12/2020	17,300	1.10 ▲	6.36	16,200	17,500	16,200	670,030	11,591,519,000
18/12/2020	17,300	1.10 ▲	6.36	16,200	17,500	16,200	670,030	11,591,519,000
17/12/2020	16,200	-0.30 ▼	-1.85	16,500	16,600	16,200	505,980	8,196,876,000
16/12/2020	16,500	0.20 ▲	1.21	16,300	16,600	16,300	382,020	6,303,330,000
15/12/2020	16,300	0.00 ■■	0.00	16,300	16,700	16,000	534,020	8,704,526,000
14/12/2020	16,300	1.10 ▲	6.75	15,200	16,600	15,300	621,910	10,137,133,000
13/12/2020	15,200	0.00 ■■	0.00	15,200	15,400	15,000	335,000	5,092,000,000
11/12/2020	15,200	0.00 ■■	0.00	15,200	15,400	15,000	335,000	5,092,000,000
10/12/2020	15,200	-0.50 ▼	-3.29	15,700	15,800	15,200	502,470	7,637,544,000
09/12/2020	15,700	0.20 ▲	1.27	15,500	15,800	15,500	518,640	8,142,648,000
08/12/2020	15,500	0.60 ▲	3.87	14,900	15,800	14,900	500,270	7,754,185,000
07/12/2020	14,900	0.20 ▲	1.34	14,700	14,900	14,700	268,060	3,994,094,000
04/12/2020	14,700	-0.20 ▼	-1.36	14,900	15,000	14,700	1,600,000	23,520,000,000
03/12/2020	14,900	0.10 ▲	0.67	14,800	15,000	14,700	371,840	5,540,416,000
02/12/2020	14,800	0.30 ▲	2.03	14,500	15,100	14,300	646,810	9,572,788,000
01/12/2020	14,500	0.20 ▲	1.38	14,300	14,500	13,900	345,800	5,014,100,000
30/11/2020	14,300	-0.10 ▼	-0.70	14,400	14,700	14,300	3,841,900	54,939,170,000
27/11/2020	14,400	0.10 ▲	0.69	14,300	14,500	14,200	3,576,400	51,500,160,000
26/11/2020	14,300	0.00 ■■	0.00	14,300	14,300	13,800	2,179,700	31,169,710,000
25/11/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,100	2,357,000	33,705,100,000
24/11/2020	14,300	-0.10 ▼	-0.70	14,400	14,500	13,900	3,724,400	53,258,920,000
23/11/2020	14,400	0.20 ▲	1.39	14,200	14,500	14,000	4,228,400	60,888,960,000
20/11/2020	14,200	-0.10 ▼	-0.70	14,300	14,500	14,100	2,378,000	33,767,600,000
19/11/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,100	2,351,200	33,622,160,000
18/11/2020	14,300	0.50 ▲	3.50	13,800	14,500	13,800	953,930	13,641,199,000
17/11/2020	13,800	0.30 ▲	2.17	13,500	13,800	13,500	2,489,200	34,350,960,000
16/11/2020	13,500	-0.10 ▼	-0.74	13,600	14,000	13,500	349,480	4,717,980,000
13/11/2020	13,600	0.10 ▲	0.74	13,500	13,700	13,500	2,293,300	31,188,880,000
12/11/2020	13,500	0.10 ▲	0.74	13,400	13,600	13,300	1,459,300	19,700,550,000
11/11/2020	13,400	-0.20 ▼	-1.49	13,600	13,800	13,300	194,400	2,604,960,000
10/11/2020	13,600	0.30 ▲	2.21	13,300	13,900	13,300	445,160	6,054,176,000
09/11/2020	13,300	0.30 ▲	2.26	13,000	13,300	13,000	2,141,100	28,476,630,000
06/11/2020	13,000	0.10 ▲	0.77	12,900	13,100	12,800	177,950	2,313,350,000
05/11/2020	12,900	-0.30 ▼	-2.33	13,200	13,200	12,900	1,689,000	21,788,100,000
04/11/2020	13,200	0.40 ▲	3.03	12,800	13,200	12,700	2,357,700	31,121,640,000
03/11/2020	12,800	0.40 ▲	3.13	12,400	12,800	12,500	2,175,200	27,842,560,000
02/11/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,200	119,530	1,482,172,000
30/10/2020	12,300	-0.10 ▼	-0.81	12,400	12,600	12,100	1,870,700	23,009,610,000
29/10/2020	12,400	0.20 ▲	1.61	12,200	12,500	11,900	3,025,000	37,510,000,000
28/10/2020	12,200	-0.60 ▼	-4.92	12,800	12,900	12,200	4,056,700	49,491,740,000
27/10/2020	12,800	-0.40 ▼	-3.13	13,200	13,300	12,700	3,628,200	46,440,960,000
26/10/2020	13,200	-0.30 ▼	-2.27	13,500	13,700	13,200	2,729,600	36,030,720,000
23/10/2020	13,500	0.00 ■■	0.00	13,500	13,700	13,400	170,580	2,302,830,000
22/10/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,200	334,430	4,514,805,000
21/10/2020	13,400	-0.30 ▼	-2.24	13,700	14,200	13,400	6,713,200	89,956,880,000
20/10/2020	13,700	0.10 ▲	0.73	13,600	13,700	13,400	240,330	3,292,521,000
19/10/2020	13,600	0.00 ■■	0.00	13,600	13,900	13,500	2,422,000	32,939,200,000
16/10/2020	13,600	0.00 ■■	0.00	13,600	13,800	13,400	2,415,600	32,852,160,000
15/10/2020	13,600	0.20 ▲	1.47	13,400	13,800	13,400	3,795,500	51,618,800,000
14/10/2020	13,400	0.20 ▲	1.49	13,200	13,500	13,200	2,917,100	39,089,140,000
13/10/2020	13,200	-0.20 ▼	-1.52	13,400	13,400	13,100	2,051,500	27,079,800,000
12/10/2020	13,400	0.20 ▲	1.49	13,200	13,700	13,200	553,350	7,414,890,000
09/10/2020	13,200	0.40 ▲	3.03	12,800	13,200	12,800	4,123,100	54,424,920,000
08/10/2020	12,800	0.20 ▲	1.56	12,600	12,900	12,600	368,690	4,719,232,000
07/10/2020	12,600	-0.30 ▼	-2.38	12,900	13,000	12,600	381,820	4,810,932,000
06/10/2020	12,900	-0.10 ▼	-0.78	13,000	13,300	12,800	3,877,400	50,018,460,000
05/10/2020	13,000	0.30 ▲	2.31	12,700	13,200	12,700	3,896,100	50,649,300,000
02/10/2020	12,700	-0.10 ▼	-0.79	12,800	13,200	12,300	566,790	7,198,233,000
01/10/2020	12,800	0.80 ▲	6.25	12,000	13,100	12,000	775,900	9,931,520,000
30/09/2020	12,000	0.10 ▲	0.83	11,900	12,100	11,800	171,840	2,062,080,000
29/09/2020	11,900	-0.30 ▼	-2.52	12,200	12,400	11,900	281,120	3,345,328,000
28/09/2020	12,200	0.30 ▲	2.46	11,900	12,300	11,900	3,360,300	40,995,660,000
25/09/2020	11,900	0.00 ■■	0.00	11,900	12,000	11,600	2,531,000	30,118,900,000
24/09/2020	11,900	-0.20 ▼	-1.68	12,100	12,100	11,800	251,870	2,997,253,000
23/09/2020	12,100	0.10 ▲	0.83	12,000	12,200	12,000	308,720	3,735,512,000
22/09/2020	12,000	0.10 ▲	0.83	11,900	12,100	11,800	239,330	2,871,960,000
21/09/2020	11,900	0.00 ■■	0.00	11,900	12,300	11,900	4,246,100	50,528,590,000
18/09/2020	11,900	0.10 ▲	0.84	11,800	12,000	11,700	272,000	3,236,800,000
17/09/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,700	1,782,300	21,031,140,000
16/09/2020	11,800	-0.20 ▼	-1.69	12,000	12,100	11,800	2,988,200	35,260,760,000
15/09/2020	12,000	0.50 ▲	4.17	11,500	12,200	11,500	6,717,200	80,606,400,000
14/09/2020	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	266,900	3,069,350,000
11/09/2020	11,600	0.20 ▲	1.72	11,400	11,700	11,200	4,315,100	50,055,160,000
10/09/2020	11,400	0.00 ■■	0.00	11,400	11,600	11,300	156,650	1,785,810,000
09/09/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,100	2,858,800	32,590,320,000
08/09/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,200	227,200	2,590,080,000
07/09/2020	11,400	-0.20 ▼	-1.75	11,600	11,800	11,400	2,371,200	27,031,680,000
04/09/2020	11,600	0.30 ▲	2.59	11,300	11,700	11,000	4,542,600	52,694,160,000
03/09/2020	11,300	0.00 ■■	0.00	11,300	11,500	10,900	210,660	2,380,458,000
01/09/2020	11,300	0.10 ▲	0.88	11,200	11,400	11,100	107,850	1,218,705,000
31/08/2020	11,200	-0.30 ▼	-2.68	11,500	11,600	11,000	2,504,400	28,049,280,000
28/08/2020	11,500	-0.10 ▼	-0.87	11,600	11,900	11,500	3,319,600	38,175,400,000
27/08/2020	11,600	0.10 ▲	0.86	11,500	11,600	11,400	1,329,200	15,418,720,000
26/08/2020	11,500	0.20 ▲	1.74	11,300	11,800	11,300	344,450	3,961,175,000
25/08/2020	11,300	0.00 ■■	0.00	11,300	11,500	11,200	284,050	3,209,765,000
24/08/2020	11,300	0.20 ▲	1.77	11,100	11,400	11,200	2,235,600	25,262,280,000
21/08/2020	11,100	0.20 ▲	1.80	10,900	11,200	10,900	1,647,800	18,290,580,000
20/08/2020	10,900	-0.30 ▼	-2.75	11,200	11,200	10,900	1,431,200	15,600,080,000
19/08/2020	11,200	0.60 ▲	5.36	10,600	11,400	10,600	448,070	5,018,384,000
18/08/2020	10,600	-0.10 ▼	-0.94	10,700	10,800	10,600	81,590	864,854,000
17/08/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,500	1,967,700	21,054,390,000
14/08/2020	10,700	0.00 ■■	0.00	10,700	11,000	10,600	262,790	2,811,853,000
13/08/2020	10,700	0.10 ▲	0.93	10,600	10,900	10,600	2,104,000	22,512,800,000
12/08/2020	10,600	-0.10 ▼	-0.94	10,700	10,900	10,500	1,743,600	18,482,160,000
11/08/2020	10,700	0.20 ▲	1.87	10,500	10,800	10,400	2,459,100	26,312,370,000
10/08/2020	10,500	0.20 ▲	1.90	10,300	10,800	10,400	2,103,700	22,088,850,000
07/08/2020	10,300	0.00 ■■	0.00	10,300	10,500	10,200	1,477,300	15,216,190,000
06/08/2020	10,300	-0.20 ▼	-1.94	10,500	10,500	10,200	164,310	1,692,393,000
05/08/2020	10,500	0.10 ▲	0.95	10,400	10,600	10,200	174,120	1,828,260,000
04/08/2020	10,400	0.30 ▲	2.88	10,100	10,600	10,200	224,710	2,336,984,000
03/08/2020	10,100	0.30 ▲	2.97	9,800	10,200	9,600	2,162,700	21,843,270,000
31/07/2020	9,800	-0.30 ▼	-3.06	10,100	10,100	9,700	1,781,200	17,455,760,000
30/07/2020	10,100	-0.10 ▼	-0.99	10,200	10,300	9,900	1,604,700	16,207,470,000
29/07/2020	10,200	-0.10 ▼	-0.98	10,300	10,300	9,300	3,474,900	35,443,980,000
28/07/2020	10,300	0.90 ▲	8.74	9,400	10,300	9,200	2,994,200	30,840,260,000
27/07/2020	9,400	-1.00 ▼	-10.64	10,400	10,000	9,400	5,515,000	51,841,000,000
24/07/2020	10,400	-1.10 ▼	-10.58	11,500	11,500	10,400	6,144,900	63,906,960,000
23/07/2020	11,500	-0.40 ▼	-3.48	11,900	12,000	11,300	1,857,200	21,357,800,000
22/07/2020	11,900	-0.40 ▼	-3.36	12,300	12,700	11,800	2,040,500	24,281,950,000
21/07/2020	13,500	0.10 ▲	0.74	13,400	13,700	13,300	231,140	3,120,390,000
20/07/2020	13,400	-0.40 ▼	-2.99	13,800	13,800	13,300	3,083,700	41,321,580,000
17/07/2020	13,800	0.10 ▲	0.72	13,700	13,900	13,600	1,942,600	26,807,880,000
16/07/2020	13,700	0.20 ▲	1.46	13,500	13,700	13,500	189,760	2,599,712,000
15/07/2020	13,500	-0.10 ▼	-0.74	13,600	13,900	13,500	1,904,700	25,713,450,000
14/07/2020	13,600	0.40 ▲	2.94	13,200	13,700	13,000	3,174,600	43,174,560,000
13/07/2020	13,200	0.00 ■■	0.00	13,200	13,400	13,000	1,179,000	15,562,800,000
10/07/2020	13,200	0.20 ▲	1.52	13,000	13,500	12,900	268,280	3,541,296,000
09/07/2020	13,000	0.20 ▲	1.54	12,800	13,000	12,700	158,200	2,056,600,000
08/07/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,600	101,720	1,302,016,000
07/07/2020	12,800	0.10 ▲	0.78	12,700	13,000	12,700	1,786,800	22,871,040,000
06/07/2020	12,700	0.20 ▲	1.57	12,500	12,800	12,400	162,270	2,060,829,000
03/07/2020	12,500	-0.10 ▼	-0.80	12,600	12,800	12,400	1,102,700	13,783,750,000
02/07/2020	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	1,509,900	19,024,740,000
01/07/2020	12,700	0.90 ▲	7.09	11,800	12,700	11,700	208,030	2,641,981,000
30/06/2020	11,800	0.00 ■■	0.00	11,800	12,300	11,300	294,560	3,475,808,000
29/06/2020	11,800	-1.00 ▼	-8.47	12,800	12,700	11,600	355,420	4,193,956,000
26/06/2020	12,800	-0.40 ▼	-3.13	13,200	13,400	12,700	2,455,700	31,432,960,000
25/06/2020	13,200	0.10 ▲	0.76	13,100	13,200	12,600	2,369,000	31,270,800,000
24/06/2020	13,100	-0.70 ▼	-5.34	13,800	13,900	13,000	2,339,800	30,651,380,000
23/06/2020	13,800	0.80 ▲	5.80	13,000	14,300	12,600	5,138,900	70,916,820,000
22/06/2020	13,000	0.20 ▲	1.54	12,800	13,400	12,900	3,407,300	44,294,900,000
19/06/2020	12,800	0.30 ▲	2.34	12,500	13,000	12,600	1,898,100	24,295,680,000
18/06/2020	12,500	-0.20 ▼	-1.60	12,700	12,800	12,300	169,730	2,121,625,000
17/06/2020	12,700	0.10 ▲	0.79	12,600	13,500	12,600	347,440	4,412,488,000
16/06/2020	12,600	0.30 ▲	2.38	12,300	13,000	12,500	241,940	3,048,444,000
15/06/2020	12,300	-0.50 ▼	-4.07	12,800	13,400	12,100	289,080	3,555,684,000
12/06/2020	12,800	1.10 ▲	8.59	11,700	12,800	10,700	431,900	5,528,320,000
11/06/2020	11,700	-1.30 ▼	-11.11	13,000	13,400	11,700	491,740	5,753,358,000
10/06/2020	13,000	-0.60 ▼	-4.62	13,600	13,600	12,700	3,070,300	39,913,900,000
09/06/2020	13,600	0.90 ▲	6.62	12,700	13,900	12,100	4,559,100	62,003,760,000
08/06/2020	12,700	1.10 ▲	8.66	11,600	12,700	11,800	6,304,400	80,065,880,000
06/06/2020	11,600	1.00 ▲	8.62	10,600	11,600	10,900	888,250	10,303,700,000
05/06/2020	11,600	1.00 ▲	8.62	10,600	11,600	10,900	888,250	10,303,700,000
04/06/2020	10,600	0.90 ▲	8.49	9,700	10,600	9,800	534,540	5,666,124,000
03/06/2020	9,700	0.70 ▲	7.22	9,000	9,800	9,000	388,750	3,770,875,000
02/06/2020	9,000	0.10 ▲	1.11	8,900	9,200	8,900	321,020	2,889,180,000
01/06/2020	8,900	0.10 ▲	1.12	8,800	9,100	8,800	225,370	2,005,793,000
31/05/2020	8,800	-0.10 ▼	-1.14	8,900	9,000	8,600	201,720	1,775,136,000
29/05/2020	8,800	-0.10 ▼	-1.14	8,900	9,000	8,600	201,720	1,775,136,000
28/05/2020	8,900	-0.10 ▼	-1.12	9,000	9,100	8,900	125,460	1,116,594,000
27/05/2020	9,000	-0.30 ▼	-3.33	9,300	9,400	9,000	225,300	2,027,700,000
26/05/2020	9,300	0.30 ▲	3.23	9,000	9,400	8,900	323,840	3,011,712,000
25/05/2020	9,000	0.20 ▲	2.22	8,800	9,000	8,800	142,200	1,279,800,000
24/05/2020	8,800	0.10 ▲	1.14	8,700	9,100	8,600	156,670	1,378,696,000
22/05/2020	8,800	0.10 ▲	1.14	8,700	9,100	8,600	156,670	1,378,696,000
21/05/2020	8,700	-0.10 ▼	-1.15	8,800	8,900	8,500	260,190	2,263,653,000
20/05/2020	8,800	0.00 ■■	0.00	8,800	8,900	8,600	171,300	1,507,440,000
19/05/2020	8,800	-0.20 ▼	-2.27	9,000	9,300	8,800	255,650	2,249,720,000
18/05/2020	9,000	0.00 ■■	0.00	9,000	9,200	8,500	255,740	2,301,660,000
17/05/2020	9,000	-0.30 ▼	-3.33	9,300	9,500	8,900	242,080	2,178,720,000
15/05/2020	9,000	-0.30 ▼	-3.33	9,300	9,500	8,900	242,080	2,178,720,000
14/05/2020	9,300	0.10 ▲	1.08	9,200	9,500	9,000	199,590	1,856,187,000
13/05/2020	9,200	0.50 ▲	5.43	8,700	9,400	8,500	283,750	2,610,500,000
12/05/2020	8,700	-0.10 ▼	-1.15	8,800	8,800	8,500	109,760	954,912,000
11/05/2020	8,800	0.00 ■■	0.00	8,800	9,000	8,700	132,230	1,163,624,000
10/05/2020	8,800	0.20 ▲	2.27	8,600	9,000	8,500	183,000	1,610,400,000
08/05/2020	8,800	0.20 ▲	2.27	8,600	9,000	8,500	183,000	1,610,400,000
07/05/2020	8,600	0.50 ▲	5.81	8,100	8,600	8,000	164,390	1,413,754,000
06/05/2020	8,100	0.20 ▲	2.47	7,900	8,100	7,800	132,290	1,071,549,000
05/05/2020	7,900	0.00 ■■	0.00	7,900	8,000	7,800	73,740	582,546,000
04/05/2020	7,900	-0.10 ▼	-1.27	8,000	8,100	7,800	64,690	511,051,000
01/05/2020	8,000	0.20 ▲	2.50	7,800	8,000	7,700	61,460	491,680,000
30/04/2020	8,000	0.20 ▲	2.50	7,800	8,000	7,700	61,460	491,680,000
29/04/2020	8,000	0.20 ▲	2.50	7,800	8,000	7,700	61,460	491,680,000
28/04/2020	7,800	0.00 ■■	0.00	7,800	7,900	7,500	95,640	745,992,000
27/04/2020	7,800	-0.30 ▼	-3.85	8,100	8,200	7,800	132,030	1,029,834,000
26/04/2020	8,100	0.00 ■■	0.00	8,100	8,300	7,900	88,370	715,797,000
24/04/2020	8,100	0.00 ■■	0.00	8,100	8,300	7,900	88,370	715,797,000
23/04/2020	8,100	-0.30 ▼	-3.70	8,400	8,700	8,100	136,480	1,105,488,000
22/04/2020	8,400	0.30 ▲	3.57	8,100	8,700	7,500	243,570	2,045,988,000
21/04/2020	8,100	-0.80 ▼	-9.88	8,900	8,900	8,100	343,800	2,784,780,000
20/04/2020	8,900	0.00 ■■	0.00	8,900	9,400	8,800	370,770	3,299,853,000
19/04/2020	8,900	0.00 ■■	0.00	8,900	9,200	8,900	235,260	2,093,814,000
17/04/2020	8,900	0.00 ■■	0.00	8,900	9,200	8,900	235,260	2,093,814,000
16/04/2020	8,900	-0.30 ▼	-3.37	9,200	9,200	8,900	174,330	1,551,537,000
15/04/2020	9,200	0.00 ■■	0.00	9,200	9,600	9,000	264,160	2,430,272,000
14/04/2020	9,200	0.20 ▲	2.17	9,000	9,900	8,500	448,630	4,127,396,000
13/04/2020	9,000	0.80 ▲	8.89	8,200	9,000	8,300	296,140	2,665,260,000
12/04/2020	8,200	0.70 ▲	8.54	7,500	8,200	7,700	389,780	3,196,196,000
10/04/2020	8,200	0.70 ▲	8.54	7,500	8,200	7,700	389,780	3,196,196,000
09/04/2020	7,500	0.60 ▲	8.00	6,900	7,500	7,000	297,890	2,234,175,000
08/04/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,500	119,990	827,931,000
07/04/2020	6,900	0.00 ■■	0.00	6,900	7,100	6,600	159,110	1,097,859,000
06/04/2020	6,900	0.40 ▲	5.80	6,500	6,900	6,500	164,430	1,134,567,000
05/04/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,100	122,120	793,780,000
03/04/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,100	122,120	793,780,000
02/04/2020	6,100	0.40 ▲	6.56	5,700	6,200	5,500	109,050	665,205,000
01/04/2020	6,100	0.40 ▲	6.56	5,700	6,200	5,500	109,050	665,205,000
31/03/2020	5,700	0.10 ▲	1.75	5,600	5,900	5,400	93,730	534,261,000
30/03/2020	5,600	-0.60 ▼	-10.71	6,200	6,200	5,600	122,850	687,960,000
29/03/2020	6,200	-0.20 ▼	-3.23	6,400	6,300	6,100	67,560	418,872,000
27/03/2020	6,200	-0.20 ▼	-3.23	6,400	6,300	6,100	67,560	418,872,000
26/03/2020	6,400	-0.20 ▼	-3.13	6,600	6,600	6,300	85,190	545,216,000
25/03/2020	6,600	0.50 ▲	7.58	6,100	6,600	6,200	109,160	720,456,000
24/03/2020	6,100	0.00 ■■	0.00	6,100	6,200	5,800	73,840	450,424,000
23/03/2020	6,100	-0.60 ▼	-9.84	6,700	6,500	6,100	184,230	1,123,803,000
22/03/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,400	103,270	691,909,000
20/03/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,400	103,270	691,909,000
19/03/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,400	149,230	999,841,000
18/03/2020	6,800	-0.20 ▼	-2.94	7,000	7,200	6,500	105,120	714,816,000
17/03/2020	7,000	0.50 ▲	7.14	6,500	7,000	6,100	141,680	991,760,000
16/03/2020	6,500	-0.10 ▼	-1.54	6,600	6,700	6,200	1,192,300	7,749,950,000
13/03/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,000	2,741,100	18,091,260,000
12/03/2020	6,600	-0.40 ▼	-6.06	7,000	6,800	6,300	2,409,200	15,900,720,000
11/03/2020	7,000	0.00 ■■	0.00	7,000	7,400	6,300	1,524,500	10,671,500,000
10/03/2020	7,000	-0.70 ▼	-10.00	7,700	7,600	7,000	373,580	2,615,060,000
09/03/2020	7,700	-0.80 ▼	-10.39	8,500	8,200	7,700	96,950	746,515,000
06/03/2020	8,500	0.00 ■■	0.00	8,500	8,700	8,200	1,178,600	10,018,100,000
05/03/2020	8,500	0.10 ▲	1.18	8,400	9,000	8,300	326,550	2,775,675,000
04/03/2020	8,400	-0.10 ▼	-1.19	8,500	8,400	8,000	129,190	1,085,196,000
03/03/2020	8,500	0.30 ▲	3.53	8,200	8,700	8,300	187,800	1,596,300,000
02/03/2020	8,200	0.30 ▲	3.66	7,900	8,600	8,000	208,340	1,708,388,000
28/02/2020	7,900	0.70 ▲	8.86	7,200	7,900	6,900	239,130	1,889,127,000
27/02/2020	7,200	0.30 ▲	4.17	6,900	7,200	6,800	58,150	418,680,000
26/02/2020	6,900	0.20 ▲	2.90	6,700	6,900	6,500	93,940	648,186,000
25/02/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,500	1,344,900	9,010,830,000
24/02/2020	6,500	-0.70 ▼	-10.77	7,200	7,100	6,500	58,080	377,520,000
21/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,000	540,700	3,893,040,000
20/02/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,000	25,810	185,832,000
19/02/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,000	40,290	286,059,000
18/02/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	27,250	193,475,000
17/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,100	131,600	947,520,000
15/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,000	21,820	157,104,000
14/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,000	21,820	157,104,000
13/02/2020	7,200	-0.10 ▼	-1.39	7,300	7,300	7,000	42,710	307,512,000
12/02/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,100	41,480	302,804,000
11/02/2020	7,100	0.00 ■■	0.00	7,100	7,200	6,400	40,340	286,414,000
10/02/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,000	88,450	627,995,000
09/02/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	67,210	477,191,000
07/02/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	67,210	477,191,000
06/02/2020	7,200	0.60 ▲	8.33	6,600	7,200	6,600	109,510	788,472,000
05/02/2020	6,600	0.10 ▲	1.52	6,500	6,800	6,500	93,250	615,450,000
04/02/2020	6,500	-0.30 ▼	-4.62	6,800	7,000	6,500	56,410	366,665,000
03/02/2020	6,800	-0.30 ▼	-4.41	7,100	7,000	6,400	121,650	827,220,000
02/02/2020	7,100	-0.20 ▼	-2.82	7,300	7,300	7,000	43,550	309,205,000
31/01/2020	7,100	-0.20 ▼	-2.82	7,300	7,300	7,000	43,550	309,205,000
30/01/2020	7,300	-0.20 ▼	-2.74	7,500	7,500	7,200	33,250	242,725,000
29/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
28/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
27/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
26/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
24/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
23/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
22/01/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	36,560	274,200,000
21/01/2020	7,400	-0.10 ▼	-1.35	7,500	7,600	7,400	544,700	4,030,780,000
20/01/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,400	308,700	2,315,250,000
17/01/2020	7,500	-0.10 ▼	-1.33	7,500	7,600	7,400	262,000	1,965,000,000
16/01/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,400	614,700	4,671,720,000
15/01/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,400	165,800	1,243,500,000
14/01/2020	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	150,200	1,111,480,000
13/01/2020	7,600	0.00 ■■	0.00	7,600	7,700	7,400	27,560	209,456,000
10/01/2020	7,600	0.20 ▲	2.63	7,400	7,700	7,400	57,790	439,204,000
09/01/2020	7,400	0.10 ▲	1.35	7,300	7,500	7,300	260,600	1,928,440,000
08/01/2020	7,300	-0.30 ▼	-4.11	7,600	7,500	7,300	201,100	1,468,030,000
07/01/2020	7,600	0.00 ■■	0.00	7,600	7,700	7,400	35,370	268,812,000
06/01/2020	7,600	-0.10 ▼	-1.32	7,700	7,700	7,400	342,600	2,603,760,000
03/01/2020	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	26,770	206,129,000
02/01/2020	7,800	0.10 ▲	1.28	7,700	7,800	7,600	22,090	172,302,000
31/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,600	171,500	1,320,550,000
30/12/2019	7,700	0.00 ■■	0.00	7,700	7,800	7,600	44,510	342,727,000
27/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,500	237,900	1,831,830,000
26/12/2019	7,700	-0.10 ▼	-1.30	7,800	7,700	7,600	212,300	1,634,710,000
25/12/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,600	14,930	116,454,000
24/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,600	13,640	105,028,000
23/12/2019	7,700	0.00 ■■	0.00	7,700	7,800	7,600	7,300	56,210,000
20/12/2019	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	20,800	160,160,000
19/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	12,710	99,138,000
18/12/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,700	23,850	186,030,000
17/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	13,580	105,924,000
16/12/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,800	247,500	1,930,500,000
13/12/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,700	162,900	1,270,620,000
12/12/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,600	882,200	6,881,160,000
11/12/2019	7,600	0.00 ■■	0.00	7,600	7,700	7,600	124,600	946,960,000
10/12/2019	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	23,070	175,332,000
09/12/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,600	263,300	2,053,740,000
06/12/2019	7,700	0.00 ■■	0.00	7,700	7,800	7,700	15,090	116,193,000
05/12/2019	7,700	-0.10 ▼	-1.30	7,800	7,900	7,700	19,140	147,378,000
04/12/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,500	181,900	1,418,820,000
03/12/2019	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	232,500	1,767,000,000
02/12/2019	7,800	-0.20 ▼	-2.56	8,000	8,000	7,700	388,800	3,032,640,000
29/11/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	134,100	1,072,800,000
28/11/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	436,900	3,495,200,000
27/11/2019	8,100	0.00 ■■	0.00	8,100	8,100	7,900	335,100	2,714,310,000
26/11/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,000	156,100	1,264,410,000
25/11/2019	8,000	0.00 ■■	0.00	8,000	8,100	7,900	38,910	311,280,000
22/11/2019	8,000	-0.30 ▼	-3.75	8,300	8,400	8,000	520,800	4,166,400,000
21/11/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,100	283,900	2,356,370,000
20/11/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,200	19,690	163,427,000
19/11/2019	8,300	0.10 ▲	1.20	8,200	8,400	8,200	365,300	3,031,990,000
18/11/2019	8,200	-0.30 ▼	-3.66	8,500	8,500	8,200	360,400	2,955,280,000
15/11/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,300	30,700	260,950,000
14/11/2019	8,500	-0.10 ▼	-1.18	8,600	8,700	8,400	315,000	2,677,500,000
13/11/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	702,800	6,044,080,000
12/11/2019	8,700	0.10 ▲	1.15	8,600	8,700	8,500	324,700	2,824,890,000
11/11/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	41,810	359,566,000
08/11/2019	8,700	0.20 ▲	2.30	8,500	8,900	8,400	110,150	958,305,000
07/11/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,300	472,200	4,013,700,000
06/11/2019	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	34,550	293,675,000
05/11/2019	8,600	0.10 ▲	1.16	8,500	8,700	8,500	598,500	5,147,100,000
04/11/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	409,500	3,480,750,000
01/11/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,100	789,800	6,713,300,000
31/10/2019	8,200	0.10 ▲	1.22	8,100	8,200	8,100	602,900	4,943,780,000
30/10/2019	8,100	0.00 ■■	0.00	8,100	8,200	8,000	304,000	2,462,400,000
29/10/2019	8,100	-0.10 ▼	-1.23	8,200	8,300	8,100	22,150	179,415,000
28/10/2019	8,200	0.00 ■■	0.00	8,200	8,300	8,200	239,200	1,961,440,000
25/10/2019	8,200	0.10 ▲	1.22	8,100	8,200	8,000	333,600	2,735,520,000
24/10/2019	8,100	0.10 ▲	1.23	8,000	8,100	7,900	16,290	131,949,000
23/10/2019	8,000	-0.20 ▼	-2.50	8,200	8,200	8,000	23,930	191,440,000
22/10/2019	8,200	0.00 ■■	0.00	8,200	8,300	8,000	353,500	2,898,700,000
21/10/2019	8,200	0.20 ▲	2.44	8,000	8,300	8,000	179,600	1,472,720,000
18/10/2019	8,000	-0.20 ▼	-2.50	8,200	8,500	8,000	58,030	464,240,000
17/10/2019	8,200	-0.20 ▼	-2.44	8,400	8,400	8,200	229,300	1,880,260,000
16/10/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	30,940	259,896,000
15/10/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,300	23,290	197,965,000
14/10/2019	8,500	0.30 ▲	3.53	8,200	8,600	8,300	486,200	4,132,700,000
11/10/2019	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	160,000	1,312,000,000
10/10/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,100	22,860	189,738,000
09/10/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,100	197,500	1,639,250,000
08/10/2019	8,300	0.10 ▲	1.20	8,200	8,400	8,100	388,500	3,224,550,000
07/10/2019	8,200	-0.40 ▼	-4.88	8,600	8,600	8,200	747,400	6,128,680,000
04/10/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	703,600	6,050,960,000
03/10/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,500	418,700	3,642,690,000
02/10/2019	8,700	0.10 ▲	1.15	8,600	8,800	8,300	1,021,000	8,882,700,000
01/10/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,300	61,750	531,050,000
30/09/2019	8,400	0.00 ■■	0.00	8,400	8,600	8,400	79,910	671,244,000
27/09/2019	8,400	0.20 ▲	2.38	8,200	8,600	8,300	1,817,500	15,267,000,000
26/09/2019	8,200	0.60 ▲	7.32	7,600	8,300	7,600	1,683,800	13,807,160,000
25/09/2019	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	48,730	370,348,000
24/09/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,500	41,680	320,936,000
23/09/2019	7,700	0.20 ▲	2.60	7,500	7,700	7,400	62,660	482,482,000
20/09/2019	7,500	-0.10 ▼	-1.33	7,600	7,700	7,500	30,240	226,800,000
19/09/2019	7,600	0.30 ▲	3.95	7,300	7,600	7,200	75,890	576,764,000
18/09/2019	7,300	-0.10 ▼	-1.37	7,400	7,400	6,700	400,000	2,920,000,000
17/09/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,200	400,600	2,964,440,000
16/09/2019	7,400	0.10 ▲	1.35	7,300	7,500	7,200	96,390	713,286,000
13/09/2019	7,300	0.60 ▲	8.22	6,700	7,300	6,600	1,301,900	9,503,870,000
12/09/2019	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	557,700	3,736,590,000
11/09/2019	6,800	0.00 ■■	0.00	6,800	6,900	6,500	106,390	723,452,000
10/09/2019	6,800	-0.30 ▼	-4.41	7,100	7,100	6,700	108,700	739,160,000
09/09/2019	7,100	-0.20 ▼	-2.82	7,300	7,300	7,100	36,200	257,020,000
06/09/2019	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	426,100	3,110,530,000
05/09/2019	7,400	0.00 ■■	0.00	7,400	7,500	7,200	63,660	471,084,000
04/09/2019	7,400	-0.20 ▼	-2.70	7,600	7,700	7,400	81,900	606,060,000
03/09/2019	7,600	-0.10 ▼	-1.32	7,700	7,900	7,500	115,920	880,992,000
30/08/2019	7,700	0.00 ■■	0.00	7,700	7,900	7,700	38,840	299,068,000
29/08/2019	7,700	0.00 ■■	0.00	7,700	7,900	7,600	27,080	208,516,000
28/08/2019	7,700	-0.20 ▼	-2.60	7,900	7,900	7,700	109,020	839,454,000
27/08/2019	7,900	-0.10 ▼	-1.27	8,000	8,100	7,900	39,420	311,418,000
26/08/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	71,150	569,200,000
23/08/2019	8,100	-0.10 ▼	-1.23	8,200	8,200	7,900	93,200	754,920,000
22/08/2019	8,200	-0.20 ▼	-2.44	8,400	8,400	8,100	92,260	756,532,000
21/08/2019	8,400	-0.10 ▼	-1.19	8,500	8,600	8,400	48,080	403,872,000
20/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	30,690	260,865,000
19/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	25,710	218,535,000
16/08/2019	8,500	0.20 ▲	2.35	8,300	8,700	8,300	59,320	504,220,000
15/08/2019	8,300	-0.20 ▼	-2.41	8,500	8,400	8,200	28,210	234,143,000
14/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	22,250	189,125,000
13/08/2019	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	30,460	258,910,000
12/08/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,600	22,330	192,038,000
09/08/2019	8,700	0.20 ▲	2.30	8,500	8,700	8,500	58,320	507,384,000
08/08/2019	8,500	0.10 ▲	1.18	8,400	8,600	8,300	52,800	448,800,000
07/08/2019	8,400	0.00 ■■	0.00	8,400	8,600	8,300	28,790	241,836,000
06/08/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	53,550	449,820,000
05/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,400	36,350	308,975,000
02/08/2019	8,500	-0.10 ▼	-1.18	8,600	8,700	8,500	39,440	335,240,000
01/08/2019	8,600	-0.40 ▼	-4.65	9,000	9,000	8,600	70,580	606,988,000
31/07/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,600	35,950	323,550,000
30/07/2019	8,800	-0.30 ▼	-3.41	9,100	9,100	8,800	26,540	233,552,000
29/07/2019	9,100	-0.20 ▼	-2.20	9,300	9,400	8,900	60,430	549,913,000
26/07/2019	9,300	0.10 ▲	1.08	9,200	9,400	9,100	22,930	213,249,000
25/07/2019	9,200	-0.10 ▼	-1.09	9,300	9,300	9,100	60,710	558,532,000
24/07/2019	9,300	-0.30 ▼	-3.23	9,600	9,600	9,300	95,390	887,127,000
23/07/2019	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	50,810	487,776,000
22/07/2019	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	81,010	785,797,000
19/07/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	42,240	422,400,000
18/07/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	28,370	283,700,000
17/07/2019	10,000	0.20 ▲	2.00	9,800	10,100	9,700	205,000	2,050,000,000
16/07/2019	9,800	0.20 ▲	2.04	9,600	9,800	9,600	94,940	930,412,000
15/07/2019	9,600	0.00 ■■	0.00	9,600	9,800	9,600	35,250	338,400,000
12/07/2019	9,600	-0.10 ▼	-1.04	9,700	9,800	9,600	31,650	303,840,000
11/07/2019	9,700	0.00 ■■	0.00	9,700	9,800	9,600	38,660	375,002,000
10/07/2019	9,700	0.10 ▲	1.03	9,600	9,700	9,600	36,030	349,491,000
09/07/2019	9,600	-0.10 ▼	-1.04	9,700	9,800	9,600	43,710	419,616,000
08/07/2019	9,700	-0.20 ▼	-2.06	9,900	9,900	9,700	19,830	192,351,000
05/07/2019	9,900	0.10 ▲	1.01	9,800	10,000	9,700	37,540	371,646,000
04/07/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,600	50,330	493,234,000
03/07/2019	9,700	-0.10 ▼	-1.03	9,800	9,900	9,600	35,060	340,082,000
02/07/2019	9,800	-0.10 ▼	-1.02	9,900	9,900	9,700	40,840	400,232,000
01/07/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,700	36,670	363,033,000
28/06/2019	9,900	0.20 ▲	2.02	9,700	9,900	9,600	40,260	398,574,000
27/06/2019	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	61,520	596,744,000
26/06/2019	10,000	0.10 ▲	1.00	9,900	10,100	9,700	45,940	459,400,000
25/06/2019	9,900	-0.20 ▼	-2.02	10,100	10,300	9,900	54,560	540,144,000
24/06/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,100	40,040	404,404,000
21/06/2019	10,200	-0.10 ▼	-0.98	10,300	10,400	10,100	64,680	659,736,000
20/06/2019	10,300	-0.10 ▼	-0.97	10,400	10,400	10,200	30,590	315,077,000
19/06/2019	10,400	0.20 ▲	1.92	10,200	10,400	10,200	53,470	556,088,000
18/06/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,600	54,030	632,151,000
17/06/2019	11,700	0.10 ▲	0.85	11,600	11,800	11,500	65,320	764,244,000
16/06/2019	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	85,160	987,856,000
14/06/2019	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	85,160	987,856,000
13/06/2019	11,800	-0.10 ▼	-0.85	11,900	11,900	11,700	35,200	415,360,000
11/06/2019	11,900	0.10 ▲	0.84	11,800	11,900	11,700	65,790	782,901,000
10/06/2019	11,800	-0.10 ▼	-0.85	11,900	12,000	11,600	79,820	941,876,000
09/06/2019	11,900	0.60 ▲	5.04	11,300	11,900	11,400	130,180	1,549,142,000
07/06/2019	11,900	0.60 ▲	5.04	11,300	11,900	11,400	130,180	1,549,142,000
06/06/2019	11,300	0.10 ▲	0.88	11,200	11,300	11,100	63,540	718,002,000
05/06/2019	11,200	0.00 ■■	0.00	11,200	11,400	11,200	103,530	1,159,536,000
04/06/2019	11,200	0.10 ▲	0.89	11,100	11,300	11,000	115,750	1,296,400,000
03/06/2019	11,100	-0.20 ▼	-1.80	11,300	11,300	11,100	52,280	580,308,000
02/06/2019	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	72,210	815,973,000
31/05/2019	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	72,210	815,973,000
30/05/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	54,020	615,828,000
29/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	81,200	933,800,000
28/05/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,500	39,790	461,564,000
27/05/2019	11,600	0.10 ▲	0.86	11,500	11,600	11,400	43,620	505,992,000
26/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	40,490	465,635,000
24/05/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,400	40,490	465,635,000
23/05/2019	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	135,040	1,566,464,000
22/05/2019	11,700	-0.20 ▼	-1.71	11,900	11,800	11,600	206,530	2,416,401,000
21/05/2019	11,900	-0.30 ▼	-2.52	12,200	12,300	11,700	100,680	1,198,092,000
20/05/2019	12,200	0.10 ▲	0.82	12,100	12,300	12,000	89,380	1,090,436,000
19/05/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,000	58,640	709,544,000
17/05/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,000	58,640	709,544,000
16/05/2019	12,100	-0.10 ▼	-0.83	12,200	12,300	12,000	73,710	891,891,000
15/05/2019	12,200	0.10 ▲	0.82	12,100	12,300	12,000	115,260	1,406,172,000
14/05/2019	12,100	0.20 ▲	1.65	11,900	12,200	11,600	139,930	1,693,153,000
13/05/2019	11,900	0.30 ▲	2.52	11,600	12,000	11,600	144,130	1,715,147,000
12/05/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,400	80,150	929,740,000
10/05/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,400	80,150	929,740,000
09/05/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	25,760	293,664,000
08/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,200	65,820	756,930,000
07/05/2019	11,500	0.20 ▲	1.74	11,300	11,500	11,300	46,280	532,220,000
06/05/2019	11,300	0.00 ■■	0.00	11,300	11,400	11,200	66,550	752,015,000
05/05/2019	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	23,680	267,584,000
03/05/2019	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	23,680	267,584,000
02/05/2019	11,500	0.00 ■■	0.00	11,500	11,600	11,300	51,460	591,790,000
01/05/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
30/04/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
29/04/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
28/04/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
26/04/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	47,780	549,470,000
25/04/2019	11,200	-0.20 ▼	-1.79	11,400	11,500	11,100	89,700	1,004,640,000
24/04/2019	11,400	-0.10 ▼	-0.88	11,500	11,700	11,300	79,590	907,326,000
23/04/2019	11,500	0.20 ▲	1.74	11,300	11,600	11,300	74,430	855,945,000
22/04/2019	11,300	-0.20 ▼	-1.77	11,500	11,600	11,300	66,260	748,738,000
21/04/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,400	53,910	619,965,000
19/04/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,400	53,910	619,965,000
18/04/2019	11,400	0.10 ▲	0.88	11,300	11,600	11,200	46,930	535,002,000
17/04/2019	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	30,380	343,294,000
16/04/2019	11,400	-0.20 ▼	-1.75	11,600	11,600	11,300	45,650	520,410,000
15/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,500	26,590	308,444,000
14/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,500	26,590	308,444,000
12/04/2019	11,600	0.00 ■■	0.00	11,600	11,700	11,500	26,590	308,444,000
11/04/2019	11,600	-0.10 ▼	-0.86	11,700	11,800	11,600	38,490	446,484,000
10/04/2019	11,700	0.10 ▲	0.85	11,600	11,800	11,500	39,970	467,649,000
09/04/2019	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	84,530	980,548,000
08/04/2019	11,800	0.40 ▲	3.39	11,400	11,900	11,400	86,480	1,020,464,000
07/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,300	32,360	368,904,000
05/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,300	32,360	368,904,000
04/04/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,300	37,240	424,536,000
03/04/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,300	27,250	310,650,000
02/04/2019	11,400	0.10 ▲	0.88	11,300	11,500	11,300	40,510	461,814,000
01/04/2019	11,300	0.00 ■■	0.00	11,300	11,400	11,200	34,560	390,528,000
29/03/2019	11,300	0.00 ■■	0.00	11,300	11,400	11,000	45,210	510,873,000
28/03/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,000	38,570	435,841,000
27/03/2019	11,300	0.10 ▲	0.88	11,200	11,400	11,100	50,100	566,130,000
26/03/2019	11,200	0.20 ▲	1.79	11,000	11,300	11,000	40,890	457,968,000
25/03/2019	11,000	-0.40 ▼	-3.64	11,400	11,300	11,000	85,090	935,990,000
22/03/2019	11,400	0.10 ▲	0.88	11,300	11,400	11,200	56,720	646,608,000
21/03/2019	11,300	-0.40 ▼	-3.54	11,700	11,700	11,300	72,830	822,979,000
20/03/2019	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	60,620	709,254,000
19/03/2019	11,800	-0.10 ▼	-0.85	11,900	12,000	11,700	101,120	1,193,216,000
18/03/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,800	69,310	824,789,000
15/03/2019	11,900	-0.20 ▼	-1.68	12,100	12,200	11,800	46,400	552,160,000
14/03/2019	12,100	0.10 ▲	0.83	12,000	12,200	11,900	62,520	756,492,000
13/03/2019	12,000	0.40 ▲	3.33	11,600	12,100	11,700	222,430	2,669,160,000
12/03/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,300	64,360	746,576,000
11/03/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,300	39,090	445,626,000
08/03/2019	11,400	-0.20 ▼	-1.75	11,600	11,800	11,400	43,360	494,304,000
07/03/2019	11,800	0.10 ▲	0.85	11,700	11,800	11,600	7,170	84,606,000
06/03/2019	11,600	-0.20 ▼	-1.72	11,800	12,000	11,600	64,490	748,084,000
05/03/2019	11,800	-0.20 ▼	-1.69	12,000	12,200	11,800	68,560	809,008,000
04/03/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,800	86,480	1,037,760,000
01/03/2019	11,800	0.40 ▲	3.39	11,400	11,900	11,600	55,050	649,590,000
28/02/2019	11,400	-0.60 ▼	-5.26	12,000	11,900	11,400	94,560	1,077,984,000
27/02/2019	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	73,300	879,600,000
26/02/2019	12,100	0.00 ■■	0.00	12,100	12,300	11,800	89,530	1,083,313,000
25/02/2019	12,100	0.00 ■■	0.00	12,100	12,400	10,900	182,830	2,212,243,000
22/02/2019	12,100	0.10 ▲	0.83	12,000	12,200	11,700	146,320	1,770,472,000
21/02/2019	12,000	-0.10 ▼	-0.83	12,100	12,200	11,900	82,850	994,200,000
19/02/2019	11,700	0.20 ▲	1.71	11,500	11,800	11,400	63,400	741,780,000
18/02/2019	11,500	0.40 ▲	3.48	11,100	11,500	11,100	108,230	1,244,645,000
15/02/2019	11,100	0.00 ■■	0.00	11,100	11,300	10,900	48,560	539,016,000
14/02/2019	11,100	-0.10 ▼	-0.90	11,200	11,200	10,900	44,050	488,955,000
13/02/2019	11,200	0.00 ■■	0.00	11,200	11,300	11,200	17,650	197,680,000
12/02/2019	11,200	0.20 ▲	1.79	11,000	11,300	11,000	55,190	618,128,000
11/02/2019	11,000	0.60 ▲	5.45	10,400	11,000	10,300	49,600	545,600,000
01/02/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,200	15,180	157,872,000
31/01/2019	10,400	0.10 ▲	0.96	10,300	10,400	10,200	21,170	220,168,000
30/01/2019	10,300	-0.10 ▼	-0.97	10,400	10,500	10,300	46,090	474,727,000
29/01/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,300	27,270	283,608,000
28/01/2019	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	25,570	265,928,000
25/01/2019	10,500	0.10 ▲	0.95	10,400	10,700	10,400	27,180	285,390,000
24/01/2019	10,400	-0.10 ▼	-0.96	10,500	10,700	10,400	16,070,000	167,128,000,000
23/01/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,400	20,590,000	216,195,000,000
22/01/2019	10,500	-0.20 ▼	-1.90	10,700	10,600	10,500	18,730,000	196,665,000,000
21/01/2019	10,500	0.10 ▲	0.95	10,400	10,500	10,300	19,210,000	201,705,000,000
19/01/2019	10,400	0.00 ■■	0.00	10,400	10,500	10,200	27,380,000	284,752,000,000
02/01/2019	12,600	-0.20 ▼	-1.59	12,800	12,900	12,600	695,300	8,760,780,000
28/12/2018	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	622,600	7,969,280,000
27/12/2018	12,900	0.30 ▲	2.33	12,600	13,100	12,800	2,187,900	28,223,910,000
26/12/2018	12,600	0.10 ▲	0.79	12,500	12,800	12,300	675,600	8,512,560,000
25/12/2018	12,500	-0.70 ▼	-5.60	13,200	13,000	12,200	970,400	12,130,000,000
24/12/2018	13,200	-0.40 ▼	-3.03	13,600	13,600	13,200	943,800	12,458,160,000
21/12/2018	13,600	0.10 ▲	0.74	13,500	13,600	13,200	603,700	8,210,320,000
20/12/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,200	730,500	9,861,750,000
19/12/2018	13,400	-0.30 ▼	-2.24	13,700	13,800	13,300	808,100	10,828,540,000
18/12/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,400	1,133,900	15,534,430,000
17/12/2018	13,800	-0.60 ▼	-4.35	14,400	14,300	13,800	1,188,200	16,397,160,000
14/12/2018	14,400	-0.20 ▼	-1.39	14,600	14,600	14,400	935,500	13,471,200,000
13/12/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,400	1,122,600	16,389,960,000
12/12/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,300	899,700	13,045,650,000
11/12/2018	14,300	-0.10 ▼	-0.70	14,400	14,600	14,100	882,800	12,624,040,000
10/12/2018	14,400	-0.20 ▼	-1.39	14,600	14,600	14,300	1,781,900	25,659,360,000
07/12/2018	14,600	0.60 ▲	4.11	14,000	14,800	13,900	1,970,500	28,769,300,000
06/12/2018	14,000	0.00 ■■	0.00	14,000	14,100	13,800	863,100	12,083,400,000
05/12/2018	14,000	0.00 ■■	0.00	14,000	14,100	13,700	1,028,800	14,403,200,000
04/12/2018	14,000	0.00 ■■	0.00	14,000	14,100	13,800	1,166,100	16,325,400,000
03/12/2018	14,000	0.40 ▲	2.86	13,600	14,100	13,700	1,006,600	14,092,400,000
30/11/2018	13,500	0.00 ■■	0.00	13,500	13,600	13,400	411,900	5,560,650,000
29/11/2018	13,500	-0.20 ▼	-1.48	13,700	13,900	13,500	774,700	10,458,450,000
28/11/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,400	830,100	11,372,370,000
27/11/2018	13,600	-0.10 ▼	-0.74	13,700	13,900	13,500	823,400	11,198,240,000
26/11/2018	13,700	-0.10 ▼	-0.73	13,800	13,800	13,600	615,900	8,437,830,000
23/11/2018	13,800	-0.10 ▼	-0.72	13,900	14,000	13,600	617,700	8,524,260,000
22/11/2018	13,900	0.10 ▲	0.72	13,800	14,100	13,800	837,600	11,642,640,000
21/11/2018	13,800	0.10 ▲	0.72	13,700	13,900	13,500	471,900	6,512,220,000
20/11/2018	13,700	-0.30 ▼	-2.19	14,000	14,100	12,600	794,000	10,877,800,000
19/11/2018	14,000	0.40 ▲	2.86	13,600	14,000	13,600	932,000	13,048,000,000
16/11/2018	13,600	0.10 ▲	0.74	13,500	13,900	13,400	781,500	10,628,400,000
15/11/2018	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	825,300	11,141,550,000
14/11/2018	13,800	0.00 ■■	0.00	13,800	14,000	13,500	817,200	11,277,360,000
13/11/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,400	874,100	12,062,580,000
12/11/2018	13,900	0.20 ▲	1.44	13,700	13,900	13,500	917,500	12,753,250,000
09/11/2018	13,700	-0.50 ▼	-3.65	14,200	14,200	13,700	832,100	11,399,770,000
08/11/2018	14,200	0.10 ▲	0.70	14,100	14,300	14,100	876,000	12,439,200,000
07/11/2018	14,100	0.00 ■■	0.00	14,100	14,300	13,800	848,200	11,959,620,000
06/11/2018	14,100	-0.20 ▼	-1.42	14,300	14,400	14,100	1,103,200	15,555,120,000
05/11/2018	14,300	0.10 ▲	0.70	14,200	14,400	13,800	1,013,500	14,493,050,000
02/11/2018	14,200	0.50 ▲	3.52	13,700	14,200	13,700	1,350,500	19,177,100,000
01/11/2018	13,700	-0.50 ▼	-3.65	14,200	14,400	13,700	1,064,300	14,580,910,000
31/10/2018	14,200	0.70 ▲	4.93	13,500	14,300	13,600	1,365,400	19,388,680,000
30/10/2018	13,500	0.10 ▲	0.74	13,400	13,600	13,300	993,900	13,417,650,000
29/10/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,100	953,800	12,780,920,000
26/10/2018	13,400	-0.10 ▼	-0.75	13,500	13,900	13,400	1,221,900	16,373,460,000
25/10/2018	13,500	0.00 ■■	0.00	13,500	13,500	12,500	1,085,300	14,651,550,000
24/10/2018	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	984,100	13,285,350,000
23/10/2018	13,900	-0.50 ▼	-3.60	14,400	14,600	13,600	3,665,400	50,949,060,000
22/10/2018	14,400	0.00 ■■	0.00	14,400	14,600	14,200	1,380,400	19,877,760,000
19/10/2018	14,400	0.10 ▲	0.69	14,300	14,400	13,800	1,058,500	15,242,400,000
18/10/2018	14,300	-0.30 ▼	-2.10	14,600	14,600	14,200	918,000	13,127,400,000
17/10/2018	14,600	0.30 ▲	2.05	14,300	14,700	14,400	1,025,600	14,973,760,000
16/10/2018	14,300	0.20 ▲	1.40	14,100	14,400	13,500	1,184,700	16,941,210,000
15/10/2018	14,100	-0.40 ▼	-2.84	14,500	14,600	14,100	1,170,700	16,506,870,000
12/10/2018	14,500	0.30 ▲	2.07	14,200	14,800	13,600	1,602,900	23,242,050,000
11/10/2018	14,200	-1.50 ▼	-10.56	15,700	15,400	14,200	3,519,200	49,972,640,000
10/10/2018	15,700	-0.10 ▼	-0.64	15,800	15,900	15,500	904,900	14,206,930,000
09/10/2018	15,800	0.00 ■■	0.00	15,800	16,000	15,700	983,300	15,536,140,000
08/10/2018	15,800	-0.30 ▼	-1.90	16,100	16,300	15,800	1,404,500	22,191,100,000
05/10/2018	16,100	-0.50 ▼	-3.11	16,600	16,600	16,000	1,435,600	23,113,160,000
04/10/2018	16,600	0.60 ▲	3.61	16,000	16,600	16,000	1,231,900	20,449,540,000
03/10/2018	16,000	0.00 ■■	0.00	16,000	16,300	15,900	1,615,200	25,843,200,000
02/10/2018	16,000	-0.50 ▼	-3.13	16,500	16,700	16,000	2,045,100	32,721,600,000
01/10/2018	16,500	-0.30 ▼	-1.82	16,800	17,000	16,400	1,528,300	25,216,950,000
28/09/2018	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	1,253,500	21,058,800,000
27/09/2018	17,000	0.40 ▲	2.35	16,600	17,100	16,600	2,190,900	37,245,300,000
26/09/2018	16,600	0.00 ■■	0.00	16,600	16,800	16,100	1,590,000	26,394,000,000
25/09/2018	16,600	0.00 ■■	0.00	16,600	16,900	16,500	1,911,600	31,732,560,000
24/09/2018	16,600	0.00 ■■	0.00	16,600	16,800	16,300	1,366,800	22,688,880,000
21/09/2018	16,600	0.00 ■■	0.00	16,600	17,000	16,300	1,507,200	25,019,520,000
20/09/2018	16,600	0.30 ▲	1.81	16,300	16,600	16,200	1,932,900	32,086,140,000
19/09/2018	16,300	-0.20 ▼	-1.23	16,500	16,600	16,100	1,457,800	23,762,140,000
18/09/2018	16,500	0.30 ▲	1.82	16,200	16,600	15,800	1,672,500	27,596,250,000
17/09/2018	16,200	0.90 ▲	5.56	15,300	16,300	15,200	3,189,800	51,674,760,000
14/09/2018	15,300	0.20 ▲	1.31	15,100	15,400	15,100	1,751,800	26,802,540,000
13/09/2018	15,100	0.20 ▲	1.32	14,900	15,300	14,900	1,331,800	20,110,180,000
12/09/2018	14,900	-0.20 ▼	-1.34	15,100	15,200	14,700	1,240,400	18,481,960,000
11/09/2018	15,100	0.50 ▲	3.31	14,600	15,100	14,500	1,359,200	20,523,920,000
10/09/2018	14,600	-0.20 ▼	-1.37	14,800	15,000	14,500	1,081,100	15,784,060,000
07/09/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,400	1,050,100	15,541,480,000
06/09/2018	14,500	0.00 ■■	0.00	14,500	14,600	14,300	921,900	13,367,550,000
05/09/2018	14,500	0.00 ■■	0.00	14,500	14,700	14,200	1,247,300	18,085,850,000
04/09/2018	14,500	-0.70 ▼	-4.83	15,200	15,200	14,500	1,570,400	22,770,800,000
31/08/2018	15,200	-0.30 ▼	-1.97	15,500	15,700	15,200	1,299,700	19,755,440,000
30/08/2018	15,500	0.10 ▲	0.65	15,400	15,500	15,100	1,255,300	19,457,150,000
29/08/2018	15,400	-0.20 ▼	-1.30	15,600	15,600	15,300	1,241,400	19,117,560,000
28/08/2018	15,600	0.20 ▲	1.28	14,800	15,700	15,200	1,656,200	25,836,720,000
27/08/2018	15,400	0.60 ▲	3.90	14,800	15,400	14,600	2,855,100	43,968,540,000
24/08/2018	14,800	0.00 ■■	0.00	14,800	14,900	14,500	973,800	14,412,240,000
23/08/2018	14,800	0.10 ▲	0.68	14,700	14,900	14,600	1,078,900	15,967,720,000
22/08/2018	14,700	-0.20 ▼	-1.36	14,900	15,100	14,200	1,110,400	16,322,880,000
21/08/2018	14,900	0.40 ▲	2.68	14,500	14,900	14,300	1,307,800	19,486,220,000
20/08/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,300	1,073,300	15,562,850,000
17/08/2018	14,600	0.10 ▲	0.68	14,500	14,800	14,500	1,009,200	14,734,320,000
16/08/2018	14,500	0.00 ■■	0.00	14,500	14,700	14,000	1,180,400	17,115,800,000
15/08/2018	14,500	-0.70 ▼	-4.83	15,200	15,400	14,500	1,485,700	21,542,650,000
14/08/2018	15,200	-0.20 ▼	-1.32	15,400	15,400	15,000	1,119,300	17,013,360,000
13/08/2018	15,400	0.50 ▲	3.25	14,900	15,400	14,900	1,310,900	20,187,860,000
10/08/2018	14,900	0.30 ▲	2.01	14,600	14,900	14,400	1,430,700	21,317,430,000
09/08/2018	14,600	0.30 ▲	2.05	14,300	15,000	14,400	1,581,400	23,088,440,000
08/08/2018	14,300	0.60 ▲	4.20	13,700	14,400	13,700	1,662,600	23,775,180,000
07/08/2018	13,700	0.20 ▲	1.46	13,500	13,900	13,500	1,004,100	13,756,170,000
06/08/2018	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	1,203,900	16,252,650,000
03/08/2018	13,900	0.10 ▲	0.72	13,800	14,100	13,800	1,178,400	16,379,760,000
02/08/2018	13,800	-0.20 ▼	-1.45	14,000	14,000	13,600	949,300	13,100,340,000
01/08/2018	14,000	0.00 ■■	0.00	14,000	14,200	13,700	1,072,000	15,008,000,000
31/07/2018	14,000	0.10 ▲	0.71	13,900	14,200	13,700	1,394,700	19,525,800,000
30/07/2018	13,900	0.20 ▲	1.44	13,700	14,000	13,600	919,800	12,785,220,000
27/07/2018	13,700	0.30 ▲	2.19	13,400	13,800	13,400	1,048,000	14,357,600,000
26/07/2018	13,400	0.10 ▲	0.75	13,300	13,400	12,900	1,094,200	14,662,280,000
25/07/2018	13,300	-0.60 ▼	-4.51	13,900	14,000	13,300	1,164,700	15,490,510,000
24/07/2018	13,900	-0.20 ▼	-1.44	14,100	14,300	13,200	1,163,300	16,169,870,000
23/07/2018	14,100	-0.30 ▼	-2.13	14,400	14,500	14,000	1,398,100	19,713,210,000
20/07/2018	14,400	0.60 ▲	4.17	13,800	14,400	13,800	1,391,600	20,039,040,000
19/07/2018	13,800	-0.40 ▼	-2.90	14,200	14,300	13,800	1,263,500	17,436,300,000
18/07/2018	14,200	1.10 ▲	7.75	13,100	14,200	13,100	1,539,000	21,853,800,000
17/07/2018	13,100	0.30 ▲	2.29	12,800	13,100	12,600	1,178,100	15,433,110,000
16/07/2018	12,800	0.20 ▲	1.56	12,600	12,900	12,500	964,800	12,349,440,000
13/07/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,200	1,270,100	16,003,260,000
12/07/2018	12,200	0.40 ▲	3.28	11,800	12,200	11,700	931,500	11,364,300,000
11/07/2018	11,800	-0.20 ▼	-1.69	12,000	12,000	11,500	1,854,900	21,887,820,000
10/07/2018	12,000	0.00 ■■	0.00	12,000	12,200	11,900	994,600	11,935,200,000
09/07/2018	12,000	-0.10 ▼	-0.83	12,100	12,400	11,800	1,013,400	12,160,800,000
06/07/2018	12,100	0.60 ▲	4.96	11,500	12,300	10,500	1,196,400	14,476,440,000
05/07/2018	11,500	-0.70 ▼	-6.09	12,200	12,200	11,100	955,800	10,991,700,000
04/07/2018	12,200	0.40 ▲	3.28	11,800	12,200	11,000	999,000	12,187,800,000
03/07/2018	11,800	-1.10 ▼	-9.32	12,900	13,100	11,800	1,310,800	15,467,440,000
02/07/2018	13,000	-0.50 ▼	-3.85	13,500	13,500	13,000	413,100	5,370,300,000
29/06/2018	13,500	-0.20 ▼	-1.48	13,700	13,800	12,800	925,500	12,494,250,000
28/06/2018	13,700	-0.30 ▼	-2.19	14,000	14,000	12,600	1,042,500	14,282,250,000
27/06/2018	14,000	-0.30 ▼	-2.14	14,300	14,600	14,000	1,069,300	14,970,200,000
26/06/2018	14,300	-0.50 ▼	-3.50	14,800	14,600	14,300	1,009,500	14,435,850,000
25/06/2018	14,800	0.30 ▲	2.03	14,500	15,200	14,300	922,800	13,657,440,000
22/06/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,000	1,181,000	17,124,500,000
21/06/2018	14,300	-0.40 ▼	-2.80	14,700	14,900	14,300	1,144,300	16,363,490,000
20/06/2018	14,700	0.60 ▲	4.08	14,100	14,800	14,000	1,073,600	15,781,920,000
19/06/2018	14,100	-0.60 ▼	-4.26	14,700	14,500	13,300	1,986,600	28,011,060,000
18/06/2018	14,700	-0.80 ▼	-5.44	15,500	15,700	14,700	991,200	14,570,640,000
15/06/2018	15,500	0.00 ■■	0.00	15,500	15,700	14,600	824,700	12,782,850,000
14/06/2018	15,500	-0.70 ▼	-4.52	16,200	16,300	15,500	1,150,000	17,825,000,000
13/06/2018	16,200	0.30 ▲	1.85	15,900	16,200	15,800	1,034,100	16,752,420,000
12/06/2018	15,900	-0.80 ▼	-5.03	16,700	16,500	15,700	1,315,900	20,922,810,000
11/06/2018	16,700	-0.20 ▼	-1.20	16,900	17,000	16,500	1,196,400	19,979,880,000
08/06/2018	16,900	0.10 ▲	0.59	16,800	17,100	16,600	1,056,300	17,851,470,000
07/06/2018	16,800	-0.50 ▼	-2.98	17,300	17,300	16,800	1,230,700	20,675,760,000
06/06/2018	17,300	0.20 ▲	1.16	17,100	17,500	16,700	1,091,100	18,876,030,000
05/06/2018	17,100	0.20 ▲	1.17	16,900	17,400	16,700	1,202,000	20,554,200,000
04/06/2018	16,900	0.30 ▲	1.78	16,600	17,100	16,300	1,354,900	22,897,810,000
01/06/2018	16,600	-0.10 ▼	-0.60	16,700	17,000	16,400	1,767,000	29,332,200,000
31/05/2018	16,700	1.40 ▲	8.38	15,300	16,700	15,100	2,306,100	38,511,870,000
30/05/2018	15,300	0.10 ▲	0.65	15,200	15,600	13,700	1,161,200	17,766,360,000
29/05/2018	15,200	1.30 ▲	8.55	13,900	15,200	13,900	1,307,300	19,870,960,000
28/05/2018	13,900	-1.40 ▼	-10.07	15,300	15,200	13,900	1,661,700	23,097,630,000
25/05/2018	15,300	-0.70 ▼	-4.58	16,000	16,100	15,300	1,259,400	19,268,820,000
24/05/2018	16,000	-0.50 ▼	-3.13	16,500	16,800	15,700	1,467,800	23,484,800,000
23/05/2018	16,500	1.50 ▲	9.09	15,000	16,500	14,400	1,717,200	28,333,800,000
22/05/2018	15,000	-1.30 ▼	-8.67	16,300	16,200	14,800	1,910,800	28,662,000,000
21/05/2018	16,300	0.00 ■■	0.00	16,300	16,600	15,800	782,400	12,753,120,000
18/05/2018	16,300	-0.10 ▼	-0.61	16,400	16,500	14,900	1,338,100	21,811,030,000
17/05/2018	16,400	-0.30 ▼	-1.83	16,700	16,800	16,200	1,095,200	17,961,280,000
16/05/2018	16,700	-0.20 ▼	-1.20	16,900	17,200	16,500	1,024,000	17,100,800,000
15/05/2018	16,900	-0.60 ▼	-3.55	17,500	17,700	16,800	1,450,800	24,518,520,000
14/05/2018	17,500	-0.10 ▼	-0.57	17,600	17,800	17,500	716,300	12,535,250,000
11/05/2018	17,600	0.00 ■■	0.00	17,600	17,900	17,200	1,260,700	22,188,320,000
10/05/2018	17,600	-1.00 ▼	-5.68	18,600	18,900	17,400	1,413,800	24,882,880,000
09/05/2018	18,600	-0.30 ▼	-1.61	18,900	19,000	18,500	1,007,600	18,741,360,000
08/05/2018	18,900	-0.40 ▼	-2.12	19,300	19,500	18,900	1,006,400	19,020,960,000
07/05/2018	19,300	0.70 ▲	3.63	18,600	19,400	18,600	894,300	17,259,990,000
04/05/2018	18,600	-0.40 ▼	-2.15	19,000	19,300	18,500	1,072,600	19,950,360,000
03/05/2018	19,000	0.40 ▲	2.11	18,600	19,000	17,800	1,374,000	26,106,000,000
02/05/2018	18,600	-0.90 ▼	-4.84	19,500	19,800	18,100	969,300	18,028,980,000
27/04/2018	19,500	1.20 ▲	6.15	18,300	19,500	18,300	1,126,200	21,960,900,000
26/04/2018	18,300	-1.50 ▼	-8.20	19,800	19,900	18,000	2,186,300	40,009,290,000
24/04/2018	19,800	-0.20 ▼	-1.01	20,000	20,400	18,500	1,709,700	33,852,060,000
23/04/2018	20,000	-1.90 ▼	-9.50	21,900	22,000	20,000	1,580,400	31,608,000,000
20/04/2018	21,900	1.00 ▲	4.57	20,900	21,900	20,700	1,127,200	24,685,680,000
19/04/2018	20,900	-1.00 ▼	-4.78	21,900	21,900	20,700	1,872,000	39,124,800,000
18/04/2018	21,900	-0.40 ▼	-1.83	22,300	22,800	21,900	1,406,800	30,808,920,000
13/04/2018	21,600	-0.80 ▼	-3.70	22,400	22,900	21,600	1,402,500	30,294,000,000
12/04/2018	22,400	0.60 ▲	2.68	21,800	22,400	21,500	1,552,100	34,767,040,000
11/04/2018	21,800	-1.20 ▼	-5.50	23,000	23,800	21,800	3,503,300	76,371,940,000
10/04/2018	23,000	-0.40 ▼	-1.74	23,400	24,000	22,900	3,508,800	80,702,400,000
09/04/2018	23,400	-0.60 ▼	-2.56	24,000	24,100	23,400	3,165,700	74,077,380,000
06/04/2018	24,000	-0.10 ▼	-0.42	24,100	24,500	23,900	1,999,600	47,990,400,000
05/04/2018	24,100	0.00 ■■	0.00	24,100	24,400	23,900	1,792,900	43,208,890,000
04/04/2018	24,100	-0.20 ▼	-0.83	24,300	25,000	23,700	2,307,100	55,601,110,000
03/04/2018	24,300	0.40 ▲	1.65	23,900	24,900	23,500	3,143,500	76,387,050,000
02/04/2018	23,900	0.70 ▲	2.93	23,200	24,100	23,200	1,734,600	41,456,940,000
30/03/2018	23,200	-0.10 ▼	-0.43	23,300	23,400	23,000	1,166,500	27,062,800,000
29/03/2018	23,300	-0.10 ▼	-0.43	23,400	23,600	23,000	1,017,900	23,717,070,000
28/03/2018	23,400	-0.10 ▼	-0.43	23,500	23,500	23,000	1,103,800	25,828,920,000
27/03/2018	23,500	-0.50 ▼	-2.13	24,000	24,500	23,500	1,505,300	35,374,550,000
26/03/2018	24,000	0.50 ▲	2.08	23,500	24,000	23,200	1,620,200	38,884,800,000
23/03/2018	23,500	-0.40 ▼	-1.70	23,900	23,500	22,000	3,341,300	78,520,550,000
22/03/2018	23,900	-0.50 ▼	-2.09	24,400	24,500	23,600	2,150,300	51,392,170,000
21/03/2018	24,400	-0.10 ▼	-0.41	24,500	24,700	24,200	2,016,700	49,207,480,000
20/03/2018	24,500	0.50 ▲	2.04	24,000	24,600	23,700	2,322,600	56,903,700,000
19/03/2018	24,000	-0.70 ▼	-2.92	24,700	24,900	23,900	3,388,200	81,316,800,000
16/03/2018	24,700	0.40 ▲	1.62	24,300	24,900	24,100	3,447,300	85,148,310,000
15/03/2018	24,300	0.60 ▲	2.47	23,700	24,500	23,600	2,824,700	68,640,210,000
14/03/2018	23,700	1.30 ▲	5.49	22,400	23,800	22,600	5,354,400	126,899,280,000
13/03/2018	22,400	0.00 ■■	0.00	22,400	22,700	22,100	2,058,300	46,105,920,000
12/03/2018	22,400	-0.40 ▼	-1.79	22,800	23,200	22,400	1,586,600	35,539,840,000
09/03/2018	22,800	0.10 ▲	0.44	22,700	23,300	22,600	2,817,900	64,248,120,000
08/03/2018	22,700	0.00 ■■	0.00	22,700	23,000	22,600	1,327,500	30,134,250,000
07/03/2018	22,700	-0.60 ▼	-2.64	23,300	23,500	22,300	2,834,700	64,347,690,000
06/03/2018	23,300	1.10 ▲	4.72	22,200	23,400	22,100	3,566,000	83,087,800,000
05/03/2018	22,200	-1.00 ▼	-4.50	23,200	23,800	22,200	2,865,900	63,622,980,000
02/03/2018	23,200	0.20 ▲	0.86	23,000	23,300	22,600	2,490,500	57,779,600,000
01/03/2018	23,000	0.50 ▲	2.17	22,500	23,600	22,100	5,718,200	131,518,600,000
28/02/2018	22,500	0.00 ■■	0.00	22,500	23,000	21,900	3,058,200	68,809,500,000
27/02/2018	22,500	0.00 ■■	0.00	22,500	22,600	22,000	1,522,200	34,249,500,000
26/02/2018	22,500	0.10 ▲	0.44	22,400	23,000	22,400	2,722,200	61,249,500,000
23/02/2018	22,100	0.10 ▲	0.45	22,000	22,500	21,900	580,100	12,820,210,000
22/02/2018	22,000	-0.60 ▼	-2.73	22,600	22,500	21,600	1,993,800	43,863,600,000
21/02/2018	22,600	0.40 ▲	1.77	22,200	22,800	22,200	1,744,100	39,416,660,000
13/02/2018	22,200	0.20 ▲	0.90	22,000	22,400	21,900	1,123,800	24,948,360,000
12/02/2018	22,000	1.30 ▲	5.91	20,700	22,000	20,800	1,329,300	29,244,600,000
09/02/2018	20,700	0.20 ▲	0.97	20,500	20,700	18,500	2,051,900	42,474,330,000
08/02/2018	20,500	-0.50 ▼	-2.44	21,000	21,000	20,100	1,611,100	33,027,550,000
07/02/2018	21,000	1.10 ▲	5.24	19,900	21,800	20,300	2,014,000	42,294,000,000
06/02/2018	19,900	-0.40 ▼	-2.01	20,300	20,300	18,300	5,511,000	109,668,900,000
05/02/2018	20,300	-2.00 ▼	-9.85	22,300	22,300	20,300	3,497,500	70,999,250,000
02/02/2018	22,300	0.20 ▲	0.90	22,100	22,500	21,800	2,363,300	52,701,590,000
01/02/2018	22,100	-0.90 ▼	-4.07	23,000	23,100	21,900	3,805,700	84,105,970,000
31/01/2018	23,000	-1.00 ▼	-4.35	24,000	24,200	23,000	3,302,500	75,957,500,000
30/01/2018	24,000	0.20 ▲	0.83	23,800	24,000	23,000	2,528,800	60,691,200,000
29/01/2018	23,800	1.10 ▲	4.62	22,700	23,900	22,500	3,490,000	83,062,000,000
26/01/2018	22,700	-0.50 ▼	-2.20	23,200	23,600	22,300	4,632,200	105,150,940,000
25/01/2018	23,200	-0.30 ▼	-1.29	23,500	23,900	22,900	4,117,900	95,535,280,000
24/01/2018	23,500	-0.10 ▼	-0.43	22,800	24,100	23,200	2,996,200	70,410,700,000
23/01/2018	23,600	0.80 ▲	3.39	22,800	23,600	23,000	3,536,700	83,466,120,000
22/01/2018	22,800	1.30 ▲	5.70	21,500	23,000	22,000	3,559,900	81,165,720,000
19/01/2018	21,500	0.60 ▲	2.79	20,900	21,800	20,900	1,502,700	32,308,050,000
18/01/2018	20,900	0.50 ▲	2.39	20,400	20,900	20,100	1,233,100	25,771,790,000
17/01/2018	20,400	-1.30 ▼	-6.37	21,700	22,000	20,400	2,507,700	51,157,080,000
16/01/2018	21,700	-0.60 ▼	-2.76	22,300	22,300	21,700	1,301,100	28,233,870,000
15/01/2018	22,300	0.30 ▲	1.35	22,000	22,600	21,800	1,313,500	29,291,050,000
12/01/2018	22,000	-0.40 ▼	-1.82	22,400	23,100	21,900	2,181,900	48,001,800,000
11/01/2018	22,400	0.00 ■■	0.00	22,400	22,600	21,800	1,821,900	40,810,560,000
10/01/2018	22,400	0.00 ■■	0.00	22,400	22,900	22,100	1,819,300	40,752,320,000
09/01/2018	22,400	1.00 ▲	4.46	21,400	22,400	21,400	1,961,400	43,935,360,000
08/01/2018	21,400	0.80 ▲	3.74	20,600	21,400	20,400	1,417,700	30,338,780,000
05/01/2018	20,600	-0.70 ▼	-3.40	21,300	21,400	20,600	1,916,900	39,488,140,000
04/01/2018	21,300	-0.10 ▼	-0.47	21,400	21,700	21,100	2,600,800	55,397,040,000
03/01/2018	21,400	-0.10 ▼	-0.47	21,500	21,900	21,400	2,871,000	61,439,400,000
02/01/2018	21,500	0.30 ▲	1.40	21,200	21,900	21,200	1,520,700	32,695,050,000
29/12/2017	21,200	0.20 ▲	0.94	21,000	21,800	20,900	2,671,300	56,631,560,000
28/12/2017	21,000	1.10 ▲	5.24	19,900	21,300	19,900	2,363,400	49,631,400,000
27/12/2017	19,900	-0.10 ▼	-0.50	20,000	20,300	19,900	1,200,900	23,897,910,000
26/12/2017	20,000	0.40 ▲	2.00	19,600	20,000	19,600	1,199,200	23,984,000,000
25/12/2017	19,600	0.00 ■■	0.00	19,600	20,000	19,500	956,300	18,743,480,000
22/12/2017	19,600	-0.50 ▼	-2.55	20,100	20,200	19,600	1,420,500	27,841,800,000
21/12/2017	20,100	-0.30 ▼	-1.49	20,400	20,600	20,100	1,164,100	23,398,410,000
20/12/2017	20,400	0.50 ▲	2.45	19,900	20,600	19,700	1,438,800	29,351,520,000
19/12/2017	20,000	0.10 ▲	0.50	19,900	20,200	19,900	142,000	2,840,000,000
18/12/2017	19,700	0.30 ▲	1.52	19,400	19,800	19,600	171,300	3,374,610,000
15/12/2017	19,100	-0.30 ▼	-1.57	19,400	19,500	19,100	162,100	3,096,110,000
14/12/2017	18,300	-0.20 ▼	-1.09	18,500	18,500	18,300	2,600	47,580,000
13/12/2017	18,500	0.10 ▲	0.54	18,400	18,800	18,400	120,300	2,225,550,000
12/12/2017	18,600	0.10 ▲	0.54	18,500	18,900	18,400	320,200	5,955,720,000
11/12/2017	19,400	-0.20 ▼	-1.03	19,600	19,500	19,100	178,600	3,464,840,000
08/12/2017	19,700	0.00 ■■	0.00	19,700	19,900	19,600	42,600	839,220,000
07/12/2017	19,700	-0.40 ▼	-2.03	20,200	20,400	19,400	1,308,700	25,781,390,000
05/12/2017	20,800	-0.50 ▼	-2.35	21,500	21,500	20,800	846,600	17,609,280,000
04/12/2017	21,300	0.80 ▲	3.90	20,500	21,400	20,500	2,243,043	47,776,815,900
01/12/2017	20,500	0.30 ▲	1.49	20,400	20,700	20,200	1,895,210	38,851,805,000
30/11/2017	20,200	0.30 ▲	1.51	20,000	20,800	19,900	2,934,772	59,282,394,400
29/11/2017	19,900	0.50 ▲	2.58	19,300	19,900	19,300	2,038,040	40,556,996,000
28/11/2017	19,400	-0.50 ▼	-2.51	20,000	20,000	19,200	1,916,020	37,170,788,000
27/11/2017	19,900	1.70 ▲	9.34	18,300	20,000	18,300	4,539,275	90,331,572,500
24/11/2017	18,200	0.20 ▲	1.11	18,000	18,400	17,900	1,431,090	26,045,838,000
23/11/2017	18,000	0.20 ▲	1.12	17,900	18,300	17,800	2,102,847	37,851,246,000
22/11/2017	17,800	0.00 ■■	0.00	17,800	18,100	17,600	1,180,029	21,004,516,200
21/11/2017	17,800	-0.20 ▼	-1.11	18,100	18,300	17,800	1,219,674	21,710,197,200
20/11/2017	18,000	-0.10 ▼	-0.55	18,100	18,100	17,800	1,652,205	29,739,690,000
17/11/2017	18,100	-0.20 ▼	-1.09	18,400	18,700	17,900	2,006,429	36,316,364,900
16/11/2017	18,300	0.40 ▲	2.23	17,900	18,300	17,900	2,060,782	37,712,310,600
15/11/2017	17,900	-0.10 ▼	-0.56	18,100	18,200	17,800	1,465,250	26,227,975,000
14/11/2017	18,000	-0.30 ▼	-1.64	18,300	18,400	17,900	2,746,928	49,444,704,000
13/11/2017	18,300	0.70 ▲	3.98	17,600	18,300	17,500	2,316,444	42,390,925,200
10/11/2017	17,600	0.20 ▲	1.15	17,400	17,600	17,300	1,975,400	34,767,040,000
09/11/2017	17,400	0.20 ▲	1.16	17,300	17,600	17,200	1,759,140	30,609,036,000
08/11/2017	17,200	0.10 ▲	0.58	17,000	17,200	17,000	922,770	15,871,644,000
07/11/2017	17,100	0.00 ■■	0.00	17,100	17,200	17,000	822,728	14,068,648,800
06/11/2017	17,100	0.30 ▲	1.79	16,800	17,100	16,800	1,040,607	17,794,379,700
03/11/2017	16,800	0.10 ▲	0.60	16,800	16,900	16,100	2,047,660	34,400,688,000
02/11/2017	16,700	-0.30 ▼	-1.76	17,100	17,400	16,500	1,236,632	20,651,754,400
01/11/2017	17,000	-0.20 ▼	-1.16	17,200	17,300	16,800	1,278,057	21,726,969,000
31/10/2017	17,200	-0.20 ▼	-1.15	17,400	17,400	16,800	1,354,728	23,301,321,600
30/10/2017	17,400	-0.10 ▼	-0.57	17,800	17,900	17,400	1,159,516	20,175,578,400
27/10/2017	17,500	0.00 ■■	0.00	17,500	17,600	17,400	928,436	16,247,630,000
26/10/2017	17,500	-0.30 ▼	-1.69	17,800	17,800	17,300	1,180,374	20,656,545,000
25/10/2017	17,800	0.00 ■■	0.00	17,900	18,000	17,700	722,200	12,855,160,000
24/10/2017	17,800	0.20 ▲	1.14	17,300	17,900	17,300	863,728	15,374,358,400
23/10/2017	17,600	-0.50 ▼	-2.76	18,100	18,200	17,600	1,521,558	26,779,420,800
20/10/2017	18,100	-0.40 ▼	-2.16	18,600	18,800	18,000	2,113,974	38,262,929,400
19/10/2017	18,500	-0.10 ▼	-0.54	18,700	18,700	18,500	1,107,076	20,480,906,000
18/10/2017	18,600	-0.20 ▼	-1.06	19,000	19,000	18,500	1,077,240	20,036,664,000
17/10/2017	18,800	0.30 ▲	1.62	18,500	19,000	18,500	1,540,005	28,952,094,000
16/10/2017	18,500	-0.30 ▼	-1.60	18,800	18,900	18,500	1,321,203	24,442,255,500
13/10/2017	18,800	0.30 ▲	1.62	18,600	18,800	18,300	1,107,350	20,818,180,000
12/10/2017	18,500	-0.50 ▼	-2.63	19,300	19,300	18,400	2,133,290	39,465,865,000
11/10/2017	19,000	-0.20 ▼	-1.04	19,400	19,500	18,900	1,547,224	29,397,256,000
10/10/2017	19,200	0.40 ▲	2.13	19,000	19,200	18,700	1,512,677	29,043,398,400
09/10/2017	18,800	0.30 ▲	1.62	18,600	18,800	18,400	1,442,860	27,125,768,000
06/10/2017	18,500	0.20 ▲	1.09	18,300	18,500	18,200	1,198,010	22,163,185,000
05/10/2017	18,300	-0.30 ▼	-1.61	18,700	18,700	18,300	2,156,406	39,462,229,800
04/10/2017	18,600	0.40 ▲	2.20	18,100	18,700	18,000	1,990,781	37,028,526,600
03/10/2017	18,200	0.00 ■■	0.00	18,100	18,300	17,600	1,975,506	35,954,209,200
02/10/2017	18,200	0.40 ▲	2.25	17,900	18,400	17,800	2,424,060	44,117,892,000
29/09/2017	17,800	0.60 ▲	3.49	17,200	17,900	17,200	2,104,974	37,468,537,200
28/09/2017	17,200	0.10 ▲	0.58	17,200	17,600	17,000	1,702,025	29,274,830,000
27/09/2017	17,100	0.00 ■■	0.00	17,100	17,400	17,100	641,266	10,965,648,600
26/09/2017	17,100	-0.10 ▼	-0.58	17,200	17,300	16,900	1,275,659	21,813,768,900
25/09/2017	17,200	-0.30 ▼	-1.71	17,500	17,600	17,200	938,056	16,134,563,200
22/09/2017	17,500	0.00 ■■	0.00	17,600	17,800	17,400	1,068,950	18,706,625,000
21/09/2017	17,500	0.30 ▲	1.74	17,200	17,700	17,200	1,363,532	23,861,810,000
20/09/2017	17,200	0.10 ▲	0.58	17,100	17,300	16,900	1,277,246	21,968,631,200
19/09/2017	17,100	-0.40 ▼	-2.29	17,500	17,700	17,000	1,595,186	27,277,680,600
18/09/2017	17,500	0.40 ▲	2.34	17,100	17,800	17,000	1,870,430	32,732,525,000
15/09/2017	17,100	0.20 ▲	1.18	17,000	17,100	16,700	1,054,012	18,023,605,200
14/09/2017	16,900	0.50 ▲	3.05	16,300	17,300	16,300	3,322,782	56,155,015,800
13/09/2017	16,400	0.40 ▲	2.50	16,100	16,600	16,000	1,361,520	22,328,928,000
12/09/2017	16,000	0.30 ▲	1.91	15,700	16,100	15,700	1,032,528	16,520,448,000
11/09/2017	15,700	-0.30 ▼	-1.88	16,000	16,100	15,600	1,294,720	20,327,104,000
08/09/2017	16,000	-0.30 ▼	-1.84	16,400	16,400	16,000	1,370,060	21,920,960,000
07/09/2017	16,300	0.80 ▲	5.16	15,500	16,500	15,500	2,162,074	35,241,806,200
06/09/2017	15,500	0.10 ▲	0.65	15,400	15,600	15,300	821,202	12,728,631,000
05/09/2017	15,400	-0.20 ▼	-1.28	15,600	15,700	15,400	1,014,010	15,615,754,000
01/09/2017	15,600	0.10 ▲	0.65	15,700	15,800	15,500	1,036,742	16,173,175,200
31/08/2017	15,500	0.20 ▲	1.31	15,200	15,600	15,200	1,017,152	15,765,856,000
30/08/2017	15,300	-0.10 ▼	-0.65	15,400	15,500	15,300	1,119,517	17,128,610,100
29/08/2017	15,400	-0.20 ▼	-1.28	15,600	15,800	15,400	1,230,466	18,949,176,400
28/08/2017	15,600	0.40 ▲	2.63	15,000	15,700	14,600	1,333,320	20,799,792,000
25/08/2017	15,200	-0.20 ▼	-1.30	15,400	15,400	15,100	1,097,600	16,683,520,000
24/08/2017	15,400	0.60 ▲	4.05	14,800	15,400	14,800	845,224	13,016,449,600
23/08/2017	14,800	0.20 ▲	1.37	14,400	14,800	14,400	839,430	12,423,564,000
22/08/2017	14,600	-0.50 ▼	-3.31	15,000	15,100	14,500	1,602,546	23,397,171,600
21/08/2017	15,100	-0.20 ▼	-1.31	15,300	15,400	15,100	480,720	7,258,872,000
18/08/2017	15,300	0.30 ▲	2.00	14,900	15,400	14,700	1,152,339	17,630,786,700
17/08/2017	15,000	-0.90 ▼	-5.66	15,900	15,900	15,000	1,352,596	20,288,940,000
16/08/2017	15,900	0.00 ■■	0.00	15,900	16,000	15,700	651,910	10,365,369,000
15/08/2017	15,900	-0.40 ▼	-2.45	16,300	16,400	15,800	1,094,978	17,410,150,200
14/08/2017	16,300	0.40 ▲	2.52	16,000	16,300	15,800	748,402	12,198,952,600
11/08/2017	15,900	0.30 ▲	1.92	15,600	16,000	15,500	737,360	11,724,024,000
10/08/2017	15,600	0.00 ■■	0.00	15,600	15,900	15,400	1,105,450	17,245,020,000
09/08/2017	15,600	-0.80 ▼	-4.88	16,300	16,300	15,500	3,024,770	47,186,412,000
08/08/2017	16,400	-0.30 ▼	-1.80	16,700	16,900	16,300	1,392,361	22,834,720,400
07/08/2017	16,700	0.10 ▲	0.60	16,600	17,100	16,600	1,992,560	33,275,752,000
04/08/2017	16,600	1.20 ▲	7.79	15,400	16,800	15,400	4,415,670	73,300,122,000
03/08/2017	15,400	0.10 ▲	0.65	15,300	15,400	15,100	1,033,553	15,916,716,200
02/08/2017	15,300	0.00 ■■	0.00	15,300	15,400	15,100	935,600	14,314,680,000
01/08/2017	15,300	-0.20 ▼	-1.29	15,600	15,700	15,300	916,400	14,020,920,000
31/07/2017	15,500	0.10 ▲	0.65	15,600	15,900	15,300	1,547,712	23,989,536,000
28/07/2017	15,400	0.30 ▲	1.99	15,000	15,600	15,000	1,242,854	19,139,951,600
27/07/2017	15,100	-0.20 ▼	-1.31	15,400	15,400	15,000	885,050	13,364,255,000
26/07/2017	15,300	1.00 ▲	6.99	14,300	15,300	14,300	1,326,560	20,296,368,000
25/07/2017	14,300	0.10 ▲	0.70	14,000	14,300	14,000	976,240	13,960,232,000
24/07/2017	14,200	-0.20 ▼	-1.39	14,400	14,400	14,000	603,780	8,573,676,000
21/07/2017	14,400	0.50 ▲	3.60	14,700	15,100	14,300	1,958,480	28,202,112,000
20/07/2017	13,900	0.30 ▲	2.21	13,700	14,000	13,600	1,005,468	13,976,005,200
19/07/2017	13,600	-0.20 ▼	-1.45	14,000	14,400	13,600	1,142,480	15,537,728,000
18/07/2017	13,800	0.00 ■■	0.00	13,800	14,100	13,300	1,800,100	24,841,380,000
17/07/2017	13,800	-1.30 ▼	-8.61	15,100	15,100	13,800	2,102,620	29,016,156,000
14/07/2017	15,100	-0.20 ▼	-1.31	15,200	15,400	15,100	981,700	14,823,670,000
13/07/2017	15,300	0.00 ■■	0.00	15,300	15,300	14,900	1,156,100	17,688,330,000
12/07/2017	15,300	0.30 ▲	2.00	15,100	15,400	15,000	1,203,450	18,412,785,000
11/07/2017	15,000	0.40 ▲	2.74	14,600	15,000	14,500	1,572,851	23,592,765,000
10/07/2017	14,600	-0.70 ▼	-4.58	15,500	15,800	14,400	2,485,260	36,284,796,000
07/07/2017	15,300	-1.20 ▼	-7.27	16,400	16,600	15,300	3,155,150	48,273,795,000
06/07/2017	16,500	0.10 ▲	0.61	16,400	16,700	16,200	1,947,535	32,134,327,500
05/07/2017	16,400	0.80 ▲	5.13	15,600	16,400	15,600	1,899,722	31,155,440,800
04/07/2017	15,600	0.20 ▲	1.30	15,300	15,700	15,200	1,852,480	28,898,688,000
03/07/2017	15,400	1.10 ▲	7.69	14,300	15,500	14,300	3,179,478	48,963,961,200
30/06/2017	14,300	-0.20 ▼	-1.38	14,500	14,700	14,000	1,632,860	23,349,898,000
29/06/2017	14,500	0.70 ▲	5.07	13,900	14,600	13,800	2,460,096	35,671,392,000
28/06/2017	13,800	0.20 ▲	1.47	13,600	13,800	13,500	1,284,711	17,729,011,800
27/06/2017	13,600	-0.10 ▼	-0.73	13,700	13,900	13,500	1,442,150	19,613,240,000
26/06/2017	13,700	0.30 ▲	2.24	13,400	13,900	13,300	1,345,700	18,436,090,000
23/06/2017	13,400	0.00 ■■	0.00	13,300	13,500	13,100	1,125,427	15,080,721,800
22/06/2017	13,400	0.20 ▲	1.52	13,300	13,700	13,300	1,669,410	22,370,094,000
21/06/2017	13,200	-0.60 ▼	-4.35	13,900	14,000	12,900	3,314,296	43,748,707,200
20/06/2017	13,800	0.10 ▲	0.73	13,500	14,200	13,500	1,861,130	25,683,594,000
19/06/2017	13,700	0.00 ■■	0.00	13,700	13,900	13,500	1,359,460	18,624,602,000
16/06/2017	13,700	0.10 ▲	0.74	13,600	13,800	13,200	1,509,140	20,675,218,000
15/06/2017	13,600	0.30 ▲	2.26	13,400	13,600	13,100	1,291,897	17,569,799,200
14/06/2017	13,300	0.30 ▲	2.31	13,200	13,700	13,200	1,596,486	21,233,263,800
13/06/2017	13,000	0.80 ▲	6.56	12,200	13,100	12,000	2,500,495	32,506,435,000
09/06/2017	12,100	-0.10 ▼	-0.82	12,000	12,500	12,000	1,000,770	12,109,317,000
08/06/2017	12,200	-0.30 ▼	-2.40	12,500	12,600	11,900	1,231,460	15,023,812,000
07/06/2017	12,500	0.40 ▲	3.31	12,100	12,700	12,100	1,981,119	24,763,987,500
06/06/2017	12,100	0.20 ▲	1.68	11,900	12,100	11,700	1,181,350	14,294,335,000
05/06/2017	11,900	0.40 ▲	3.48	11,600	12,200	11,600	2,908,206	34,607,651,400
02/06/2017	11,500	0.70 ▲	6.48	11,000	11,800	10,900	2,564,320	29,489,680,000
01/06/2017	10,800	0.20 ▲	1.89	9,800	11,100	9,800	1,161,010	12,538,908,000
31/05/2017	10,600	0.00 ■■	0.00	10,600	10,900	10,400	1,411,050	14,957,130,000
30/05/2017	10,600	-0.80 ▼	-7.02	11,400	11,400	10,600	3,218,218	34,113,110,800
29/05/2017	11,400	-0.30 ▼	-2.56	11,800	12,300	11,300	3,439,740	39,213,036,000
26/05/2017	11,700	0.70 ▲	6.36	11,100	11,700	11,000	1,996,409	23,357,985,300
25/05/2017	11,000	-0.60 ▼	-5.17	11,300	11,700	10,900	2,611,155	28,722,705,000
24/05/2017	11,600	1.00 ▲	9.43	10,700	11,600	10,600	4,202,270	48,746,332,000
23/05/2017	10,600	0.40 ▲	3.92	10,100	10,900	10,000	1,906,133	20,205,009,800
22/05/2017	10,200	-0.10 ▼	-0.97	10,500	10,700	10,000	2,568,095	26,194,569,000
19/05/2017	10,300	0.90 ▲	9.57	9,400	10,300	9,400	3,130,230	32,241,369,000
18/05/2017	9,400	0.10 ▲	1.08	9,300	9,700	9,200	1,764,760	16,588,744,000
17/05/2017	9,300	0.10 ▲	1.09	9,200	9,400	9,100	1,152,413	10,717,440,900
16/05/2017	9,200	-0.40 ▼	-4.17	9,600	9,800	9,200	1,636,085	15,051,982,000
15/05/2017	9,600	0.40 ▲	4.35	9,000	9,600	9,000	1,342,640	12,889,344,000
09/05/2017	8,600	0.70 ▲	8.86	7,900	8,600	7,900	3,719,922	31,991,329,200
08/05/2017	7,900	0.00 ■■	0.00	7,900	8,100	7,800	1,034,100	8,169,390,000
05/05/2017	7,900	0.00 ■■	0.00	7,900	8,000	7,800	386,759	3,055,396,100
04/05/2017	7,900	0.00 ■■	0.00	7,900	8,100	7,900	710,865	5,615,833,500
03/05/2017	7,900	0.00 ■■	0.00	7,900	8,000	7,700	705,210	5,571,159,000
28/04/2017	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	648,400	5,122,360,000
27/04/2017	8,100	0.00 ■■	0.00	8,200	8,300	8,100	544,690	4,411,989,000
26/04/2017	8,100	0.10 ▲	1.25	8,000	8,100	7,900	622,800	5,044,680,000
25/04/2017	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	401,000	3,208,000,000
24/04/2017	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	805,600	6,525,360,000
21/04/2017	8,200	0.10 ▲	1.23	8,100	8,300	8,000	808,501	6,629,708,200
20/04/2017	8,100	0.00 ■■	0.00	8,100	8,200	8,000	846,800	6,859,080,000
19/04/2017	8,100	0.20 ▲	2.53	7,900	8,100	7,800	684,475	5,544,247,500
18/04/2017	7,900	0.20 ▲	2.60	7,800	7,900	7,600	862,660	6,815,014,000
17/04/2017	7,700	-0.10 ▼	-1.28	7,800	8,000	7,600	706,201	5,437,747,700
14/04/2017	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	1,253,410	9,776,598,000
13/04/2017	8,200	-0.10 ▼	-1.20	8,200	8,500	8,100	1,025,881	8,412,224,200
12/04/2017	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	533,150	4,425,145,000
11/04/2017	8,400	0.00 ■■	0.00	8,500	8,900	8,400	1,246,850	10,473,540,000
10/04/2017	8,400	0.70 ▲	9.09	7,800	8,400	7,600	2,192,251	18,414,908,400
07/04/2017	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	618,000	4,758,600,000
05/04/2017	7,900	0.00 ■■	0.00	7,800	8,000	7,800	549,370	4,340,023,000
04/04/2017	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	827,940	6,540,726,000
03/04/2017	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	453,120	3,624,960,000
31/03/2017	8,100	-0.20 ▼	-2.41	8,200	8,200	8,000	1,092,191	8,846,747,100
30/03/2017	8,300	-0.10 ▼	-1.19	8,400	8,500	8,200	541,400	4,493,620,000
29/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,100	852,700	7,162,680,000
28/03/2017	8,400	0.20 ▲	2.44	8,300	8,500	8,200	797,920	6,702,528,000
27/03/2017	8,200	0.10 ▲	1.23	8,200	8,400	8,000	1,470,300	12,056,460,000
24/03/2017	8,100	0.00 ■■	0.00	8,100	8,300	8,000	725,441	5,876,072,100
23/03/2017	8,100	0.10 ▲	1.25	8,100	8,200	7,800	549,300	4,449,330,000
22/03/2017	8,000	0.20 ▲	2.56	7,800	8,300	7,700	2,203,511	17,628,088,000
21/03/2017	7,800	0.10 ▲	1.30	7,600	7,800	7,500	1,146,229	8,940,586,200
20/03/2017	7,700	-0.10 ▼	-1.28	7,700	8,100	7,600	975,410	7,510,657,000
17/03/2017	7,800	0.10 ▲	1.30	7,700	8,000	7,700	679,670	5,301,426,000
16/03/2017	7,700	0.60 ▲	8.45	7,100	7,800	7,000	1,670,529	12,863,073,300
15/03/2017	7,100	0.00 ■■	0.00	7,100	7,200	7,000	719,960	5,111,716,000
14/03/2017	7,100	0.40 ▲	5.97	6,600	7,300	6,600	1,863,143	13,228,315,300
13/03/2017	6,700	0.00 ■■	0.00	6,800	6,800	6,500	545,839	3,657,121,300
10/03/2017	6,700	0.10 ▲	1.52	6,600	6,700	6,500	696,500	4,666,550,000
09/03/2017	6,600	0.10 ▲	1.54	6,600	6,700	6,600	413,551	2,729,436,600
08/03/2017	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	526,900	3,424,850,000
07/03/2017	6,700	0.20 ▲	3.08	6,500	6,700	6,400	383,400	2,568,780,000
06/03/2017	6,500	-0.10 ▼	-1.52	6,500	6,700	6,400	663,356	4,311,814,000
03/03/2017	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	406,600	2,683,560,000
02/03/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,500	414,600	2,777,820,000
01/03/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,400	795,300	5,328,510,000
28/02/2017	6,700	0.00 ■■	0.00	6,700	7,000	6,700	931,835	6,243,294,500
27/02/2017	6,700	0.50 ▲	8.06	6,200	6,800	6,100	844,323	5,656,964,100
24/02/2017	6,200	-0.10 ▼	-1.59	6,200	6,300	6,100	498,550	3,091,010,000
23/02/2017	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	726,490	4,576,887,000
22/02/2017	6,400	0.50 ▲	8.47	5,900	6,400	5,900	1,683,586	10,774,950,400
21/02/2017	5,900	0.40 ▲	7.27	5,500	6,000	5,500	1,114,590	6,576,081,000
20/02/2017	5,500	0.10 ▲	1.85	5,400	5,500	5,400	294,210	1,618,155,000
17/02/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,300	365,010	1,971,054,000
16/02/2017	5,400	0.10 ▲	1.89	5,400	5,600	5,300	358,010	1,933,254,000
15/02/2017	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	557,960	2,957,188,000
14/02/2017	5,400	0.10 ▲	1.89	5,400	5,500	5,300	320,536	1,730,894,400
13/02/2017	5,300	0.00 ■■	0.00	5,300	5,400	5,300	352,240	1,866,872,000
10/02/2017	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	185,600	983,680,000
09/02/2017	5,400	0.10 ▲	1.89	5,400	5,400	5,300	101,810	549,774,000
08/02/2017	5,300	0.20 ▲	3.92	5,200	5,400	5,200	523,900	2,776,670,000
07/02/2017	5,100	0.00 ■■	0.00	5,100	5,200	5,000	469,406	2,393,970,600
06/02/2017	5,100	0.10 ▲	2.00	5,000	5,200	5,000	327,400	1,669,740,000
03/02/2017	5,000	0.10 ▲	2.04	5,000	5,000	4,900	66,500	332,500,000
02/02/2017	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	140,700	689,430,000
25/01/2017	5,000	0.10 ▲	2.04	5,000	5,000	4,900	134,200	671,000,000
24/01/2017	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	22,800	111,720,000
23/01/2017	5,000	0.10 ▲	2.04	4,900	5,000	4,900	90,100	450,500,000
20/01/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,800	141,800	694,820,000
19/01/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,800	65,600	321,440,000
18/01/2017	4,900	0.00 ■■	0.00	4,900	5,000	4,900	206,300	1,010,870,000
17/01/2017	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	150,700	738,430,000
16/01/2017	5,000	0.00 ■■	0.00	5,000	5,100	4,900	104,900	524,500,000
13/01/2017	5,000	0.00 ■■	0.00	5,000	5,100	4,900	300,420	1,502,100,000
12/01/2017	5,000	0.00 ■■	0.00	5,000	5,100	4,900	251,430	1,257,150,000
11/01/2017	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	94,300	471,500,000
10/01/2017	5,100	0.10 ▲	2.00	5,100	5,500	5,000	372,920	1,901,892,000
09/01/2017	5,000	0.40 ▲	8.70	4,600	5,000	4,600	1,135,914	5,679,570,000
06/01/2017	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	159,210	732,366,000
05/01/2017	4,700	0.00 ■■	0.00	4,700	4,800	4,700	146,400	688,080,000
04/01/2017	4,700	0.00 ■■	0.00	4,700	4,800	4,700	92,060	432,682,000
03/01/2017	4,700	0.10 ▲	2.17	4,600	4,800	4,600	97,900	460,130,000
30/12/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	45,100	207,460,000
29/12/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,500	40,600	190,820,000
28/12/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	6,770	31,142,000
27/12/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,500	53,860	247,756,000
26/12/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	24,900	114,540,000
23/12/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	26,010	119,646,000
22/12/2016	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	122,900	553,050,000
21/12/2016	4,700	0.00 ■■	0.00	4,800	4,800	4,600	207,600	975,720,000
20/12/2016	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	68,600	322,420,000
19/12/2016	4,800	0.20 ▲	4.35	4,600	4,800	4,600	255,621	1,226,980,800
16/12/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	112,900	519,340,000
15/12/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,500	40,070	184,322,000
14/12/2016	4,600	0.20 ▲	4.55	4,500	4,700	4,500	122,300	562,580,000
13/12/2016	4,400	-0.40 ▼	-8.33	4,800	4,800	4,400	209,700	922,680,000
12/12/2016	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	102,100	490,080,000
09/12/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,800	278,800	1,394,000,000
08/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	222,000	1,110,000,000
07/12/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,800	310,200	1,551,000,000
06/12/2016	4,900	-0.30 ▼	-5.77	5,100	5,100	4,900	285,215	1,397,553,500
05/12/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	155,210	807,092,000
02/12/2016	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	114,700	596,440,000
01/12/2016	5,300	0.10 ▲	1.92	5,200	5,300	5,200	70,040	371,212,000
30/11/2016	5,200	0.00 ■■	0.00	5,300	5,300	5,100	113,310	589,212,000
29/11/2016	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	230,700	1,199,640,000
28/11/2016	5,300	0.10 ▲	1.92	5,200	5,300	5,200	271,527	1,439,093,100
25/11/2016	5,200	0.00 ■■	0.00	5,200	5,300	5,200	96,300	500,760,000
24/11/2016	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	265,000	1,378,000,000
23/11/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,200	272,400	1,470,960,000
22/11/2016	5,300	0.10 ▲	1.92	5,300	5,300	5,200	57,500	304,750,000
21/11/2016	5,200	0.00 ■■	0.00	5,300	5,400	5,200	398,400	2,071,680,000
18/11/2016	5,200	0.00 ■■	0.00	5,200	5,300	5,200	343,748	1,787,489,600
17/11/2016	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	26,515	137,878,000
16/11/2016	5,300	0.10 ▲	1.92	5,300	5,400	5,200	216,500	1,147,450,000
15/11/2016	5,200	0.00 ■■	0.00	5,300	5,300	5,200	67,600	351,520,000
14/11/2016	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	815,110	4,238,572,000
11/11/2016	5,300	0.00 ■■	0.00	5,300	5,400	5,300	47,800	253,340,000
10/11/2016	5,300	0.10 ▲	1.92	5,200	5,400	5,200	37,800	200,340,000
09/11/2016	5,200	-0.20 ▼	-3.70	5,300	5,300	5,100	169,700	882,440,000
08/11/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,300	67,500	364,500,000
07/11/2016	5,300	0.10 ▲	1.92	5,200	5,300	5,200	80,000	424,000,000
04/11/2016	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	110,600	575,120,000
03/11/2016	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	45,602	241,690,600
02/11/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,300	102,900	555,660,000
01/11/2016	5,400	0.20 ▲	3.85	5,300	5,500	5,200	182,503	985,516,200
31/10/2016	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	176,142	915,938,400
28/10/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,200	109,820	582,046,000
27/10/2016	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	252,900	1,340,370,000
26/10/2016	5,400	0.00 ■■	0.00	5,400	5,500	5,300	165,800	895,320,000
25/10/2016	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	201,100	1,085,940,000
24/10/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	318,800	1,753,400,000
21/10/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	327,500	1,834,000,000
20/10/2016	5,700	0.00 ■■	0.00	5,700	5,900	5,700	250,600	1,428,420,000
19/10/2016	5,700	0.10 ▲	1.79	5,500	5,800	5,500	417,342	2,378,849,400
18/10/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,500	59,800	334,880,000
17/10/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,600	242,100	1,355,760,000
14/10/2016	5,600	0.10 ▲	1.82	5,500	5,700	5,500	441,100	2,470,160,000
13/10/2016	5,500	0.10 ▲	1.85	5,300	5,500	5,300	253,442	1,393,931,000
12/10/2016	5,400	0.00 ■■	0.00	5,200	5,500	5,200	246,510	1,331,154,000
11/10/2016	5,400	0.00 ■■	0.00	5,300	5,400	5,200	370,980	2,003,292,000
10/10/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,300	349,600	1,887,840,000
07/10/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	299,930	1,619,622,000
06/10/2016	5,600	0.20 ▲	3.70	5,400	5,800	5,400	1,184,200	6,631,520,000
05/10/2016	5,400	0.00 ■■	0.00	5,400	5,500	5,300	345,600	1,866,240,000
04/10/2016	5,400	0.10 ▲	1.89	5,400	5,500	5,300	118,700	640,980,000
03/10/2016	5,300	0.00 ■■	0.00	5,400	5,500	5,300	296,400	1,570,920,000
30/09/2016	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	126,200	668,860,000
29/09/2016	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	193,700	1,045,980,000
28/09/2016	5,500	0.10 ▲	1.85	5,400	5,600	5,400	213,200	1,172,600,000
27/09/2016	5,400	0.00 ■■	0.00	5,500	5,500	5,400	168,900	912,060,000
26/09/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	176,910	955,314,000
23/09/2016	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	258,700	1,448,720,000
22/09/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	284,100	1,619,370,000
21/09/2016	5,700	0.10 ▲	1.79	5,600	5,700	5,600	115,600	658,920,000
20/09/2016	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	145,807	816,519,200
19/09/2016	5,800	0.20 ▲	3.57	5,600	5,800	5,600	211,920	1,229,136,000
16/09/2016	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	122,900	688,240,000
15/09/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	51,000	290,700,000
14/09/2016	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	277,900	1,611,820,000
13/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	155,400	932,400,000
12/09/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	171,100	1,026,600,000
09/09/2016	6,100	0.20 ▲	3.39	6,000	6,300	6,000	1,335,100	8,144,110,000
08/09/2016	5,900	0.00 ■■	0.00	5,800	6,000	5,800	300,400	1,772,360,000
07/09/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	88,500	522,150,000
06/09/2016	6,000	0.00 ■■	0.00	6,000	6,100	6,000	40,200	241,200,000
05/09/2016	6,000	0.10 ▲	1.69	6,000	6,100	5,800	267,600	1,605,600,000
01/09/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,900	335,900	1,981,810,000
31/08/2016	5,900	0.00 ■■	0.00	6,000	6,000	5,900	47,900	282,610,000
30/08/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	105,000	619,500,000
29/08/2016	6,000	0.00 ■■	0.00	6,100	6,100	6,000	173,800	1,042,800,000
26/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	428,100	2,568,600,000
25/08/2016	6,100	-0.10 ▼	-1.61	6,100	6,200	6,100	93,100	567,910,000
24/08/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	60,600	375,720,000
23/08/2016	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	103,900	644,180,000
22/08/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,000	222,750	1,403,325,000
19/08/2016	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	108,359	671,825,800
18/08/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	36,800	235,520,000
17/08/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	60,500	387,200,000
16/08/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	283,688	1,815,603,200
15/08/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,300	43,200	276,480,000
12/08/2016	6,300	-0.20 ▼	-3.08	6,400	6,400	6,200	106,800	672,840,000
11/08/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,300	49,300	320,450,000
10/08/2016	6,500	0.10 ▲	1.56	6,300	6,500	6,300	160,510	1,043,315,000
09/08/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	80,900	517,760,000
08/08/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	198,300	1,269,120,000
05/08/2016	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	182,242	1,166,348,800
04/08/2016	6,500	0.10 ▲	1.56	6,500	6,600	6,500	349,621	2,272,536,500
03/08/2016	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	249,000	1,593,600,000
02/08/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,300	372,474	2,421,081,000
01/08/2016	6,400	0.00 ■■	0.00	6,500	6,500	6,400	97,870	626,368,000
29/07/2016	6,400	0.00 ■■	0.00	6,500	6,600	6,400	224,200	1,434,880,000
28/07/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	114,890	735,296,000
27/07/2016	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	93,700	609,050,000
26/07/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	188,870	1,246,542,000
25/07/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,700	330,611	2,215,093,700
22/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,500	455,500	3,051,850,000
21/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	233,700	1,565,790,000
20/07/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	91,700	614,390,000
19/07/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	376,300	2,558,840,000
18/07/2016	6,800	-0.10 ▼	-1.45	6,800	6,800	6,600	391,200	2,660,160,000
15/07/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	224,700	1,550,430,000
14/07/2016	6,900	-0.10 ▼	-1.43	7,100	7,100	6,800	494,100	3,409,290,000
13/07/2016	7,000	0.40 ▲	6.06	6,600	7,200	6,600	1,161,100	8,127,700,000
12/07/2016	6,600	0.20 ▲	3.12	6,400	6,700	6,300	411,900	2,718,540,000
11/07/2016	6,400	-0.20 ▼	-3.03	6,600	6,800	6,400	294,700	1,886,080,000
08/07/2016	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	406,210	2,680,986,000
07/07/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,600	457,600	3,111,680,000
06/07/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,600	353,900	2,406,520,000
05/07/2016	6,800	0.10 ▲	1.49	6,700	7,100	6,700	696,600	4,736,880,000
04/07/2016	6,700	0.60 ▲	9.84	6,100	6,700	6,100	373,000	2,499,100,000
01/07/2016	6,100	0.00 ■■	0.00	6,000	6,100	6,000	89,600	546,560,000
30/06/2016	6,100	-0.10 ▼	-1.61	6,100	6,200	6,100	143,700	876,570,000
29/06/2016	6,200	0.00 ■■	0.00	6,300	6,300	6,100	109,800	680,760,000
28/06/2016	6,200	0.10 ▲	1.64	6,100	6,200	6,100	98,400	610,080,000
27/06/2016	6,100	0.00 ■■	0.00	6,100	6,100	5,900	372,800	2,274,080,000
24/06/2016	6,100	-0.30 ▼	-4.69	6,300	6,300	5,800	840,600	5,127,660,000
23/06/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	58,220	372,608,000
22/06/2016	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	144,370	923,968,000
21/06/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	163,400	1,062,100,000
20/06/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	115,100	748,150,000
17/06/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,500	541,800	3,521,700,000
16/06/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,500	344,130	2,236,845,000
15/06/2016	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	179,200	1,164,800,000
14/06/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,500	275,500	1,818,300,000
13/06/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	55,800	368,280,000
10/06/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,600	134,500	901,150,000
09/06/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,500	414,600	2,777,820,000
08/06/2016	6,700	0.10 ▲	1.52	6,500	6,700	6,500	200,000	1,340,000,000
07/06/2016	6,600	0.10 ▲	1.54	6,500	6,600	6,400	284,000	1,874,400,000
06/06/2016	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	185,700	1,207,050,000
03/06/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	172,900	1,141,140,000
02/06/2016	6,700	0.20 ▲	3.08	6,500	6,700	6,500	192,600	1,290,420,000
01/06/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,500	132,300	859,950,000
31/05/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,500	139,600	907,400,000
30/05/2016	6,500	0.00 ■■	0.00	6,500	6,700	6,500	606,700	3,943,550,000
27/05/2016	6,500	0.20 ▲	3.17	6,300	6,500	6,300	126,300	820,950,000
26/05/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	160,430	1,010,709,000
25/05/2016	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	265,500	1,699,200,000
24/05/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,500	97,400	633,100,000
23/05/2016	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	305,800	1,987,700,000
20/05/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,500	146,400	966,240,000
19/05/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	97,810	645,546,000
18/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	157,730	1,056,791,000
17/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	267,000	1,788,900,000
16/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	91,400	612,380,000
13/05/2016	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	119,900	803,330,000
12/05/2016	6,800	0.10 ▲	1.49	6,700	6,800	6,600	206,210	1,402,228,000
11/05/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,600	133,320	893,244,000
10/05/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,600	178,400	1,195,280,000
09/05/2016	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	133,000	891,100,000
06/05/2016	6,800	0.00 ■■	0.00	6,800	7,000	6,800	310,350	2,110,380,000
05/05/2016	6,800	0.00 ■■	0.00	6,800	7,000	6,800	237,300	1,613,640,000
04/05/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	262,560	1,785,408,000
29/04/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,800	105,000	714,000,000
28/04/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	306,300	2,082,840,000
27/04/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,800	192,000	1,324,800,000
26/04/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,900	213,310	1,471,839,000
25/04/2016	6,900	-0.20 ▼	-2.82	7,100	7,200	6,900	323,000	2,228,700,000
22/04/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	84,400	599,240,000
21/04/2016	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	356,000	2,492,000,000
20/04/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	177,500	1,260,250,000
19/04/2016	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	305,300	2,167,630,000
15/04/2016	7,300	0.20 ▲	2.82	7,000	7,300	7,000	1,049,472	7,661,145,600
14/04/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	970,710	6,892,041,000
13/04/2016	7,100	0.20 ▲	2.90	7,000	7,100	6,900	647,410	4,596,611,000
12/04/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	196,400	1,355,160,000
11/04/2016	7,000	0.00 ■■	0.00	7,100	7,200	7,000	511,200	3,578,400,000
08/04/2016	7,000	0.10 ▲	1.45	6,800	7,100	6,800	453,400	3,173,800,000
07/04/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,800	230,300	1,589,070,000
06/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	273,900	1,889,910,000
05/04/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,700	295,600	2,039,640,000
04/04/2016	6,800	0.10 ▲	1.49	6,800	6,800	6,700	140,200	953,360,000
01/04/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,600	335,320	2,246,644,000
31/03/2016	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	94,200	631,140,000
30/03/2016	7,000	0.10 ▲	1.45	6,800	7,000	6,800	322,950	2,260,650,000
29/03/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	427,610	2,950,509,000
28/03/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	104,700	732,900,000
25/03/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	402,800	2,779,320,000
24/03/2016	7,000	-0.20 ▼	-2.78	7,100	7,300	7,000	824,576	5,772,032,000
23/03/2016	7,200	0.10 ▲	1.41	7,200	7,200	7,100	317,200	2,283,840,000
22/03/2016	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	497,996	3,535,771,600
21/03/2016	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	922,600	6,642,720,000
18/03/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	810,400	5,915,920,000
17/03/2016	7,300	0.00 ■■	0.00	7,300	7,500	7,300	510,600	3,727,380,000
16/03/2016	7,300	0.00 ■■	0.00	7,200	7,400	7,200	673,400	4,915,820,000
15/03/2016	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	224,800	1,641,040,000
14/03/2016	7,400	0.10 ▲	1.37	7,400	7,500	7,400	709,100	5,247,340,000
11/03/2016	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	155,100	1,132,230,000
10/03/2016	7,400	0.20 ▲	2.78	7,200	7,400	7,200	425,500	3,148,700,000
09/03/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,200	87,400	629,280,000
08/03/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	111,200	800,640,000
07/03/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	408,230	2,939,256,000
04/03/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,200	140,800	1,013,760,000
03/03/2016	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	163,300	1,175,760,000
02/03/2016	7,400	0.10 ▲	1.37	7,500	7,500	7,300	190,735	1,411,439,000
01/03/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,300	217,800	1,589,940,000
29/02/2016	7,300	-0.10 ▼	-1.35	7,300	7,300	7,100	276,200	2,016,260,000
26/02/2016	7,400	0.20 ▲	2.78	7,300	7,400	7,200	117,700	870,980,000
25/02/2016	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	405,300	2,918,160,000
24/02/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,300	333,100	2,498,250,000
23/02/2016	7,400	-0.10 ▼	-1.33	7,600	7,600	7,300	451,700	3,342,580,000
22/02/2016	7,500	0.20 ▲	2.74	7,300	7,500	7,200	845,700	6,342,750,000
19/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,200	195,700	1,428,610,000
18/02/2016	7,300	0.00 ■■	0.00	7,200	7,300	7,200	150,400	1,097,920,000
17/02/2016	7,300	0.10 ▲	1.39	7,200	7,400	7,200	259,000	1,890,700,000
16/02/2016	7,200	0.10 ▲	1.41	7,000	7,200	7,000	341,800	2,460,960,000
15/02/2016	7,100	0.00 ■■	0.00	6,900	7,100	6,900	285,400	2,026,340,000
05/02/2016	7,100	0.20 ▲	2.90	6,700	7,100	6,700	200,100	1,420,710,000
04/02/2016	6,900	0.10 ▲	1.47	6,900	7,000	6,800	67,400	465,060,000
03/02/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	285,800	1,943,440,000
02/02/2016	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	571,700	3,887,560,000
01/02/2016	7,000	0.10 ▲	1.45	7,000	7,000	6,900	446,200	3,123,400,000
29/01/2016	6,900	0.10 ▲	1.47	6,800	7,000	6,800	565,500	3,901,950,000
28/01/2016	6,800	0.00 ■■	0.00	6,800	7,000	6,700	417,200	2,836,960,000
27/01/2016	6,800	0.20 ▲	3.03	6,600	6,900	6,600	567,800	3,861,040,000
26/01/2016	6,600	-0.30 ▼	-4.35	6,800	6,900	6,500	470,000	3,102,000,000
25/01/2016	6,900	0.40 ▲	6.15	6,600	6,900	6,600	543,100	3,747,390,000
22/01/2016	6,500	0.20 ▲	3.17	6,400	6,600	6,200	810,700	5,269,550,000
21/01/2016	6,300	-0.30 ▼	-4.55	6,600	6,700	6,200	961,000	6,054,300,000
20/01/2016	6,600	-0.10 ▼	-1.49	6,600	6,800	6,500	386,300	2,549,580,000
19/01/2016	6,700	0.20 ▲	3.08	6,500	6,700	6,400	1,009,934	6,766,557,800
18/01/2016	6,500	-0.30 ▼	-4.41	6,800	6,800	6,200	1,845,700	11,997,050,000
15/01/2016	6,800	-0.10 ▼	-1.45	7,100	7,100	6,800	272,500	1,853,000,000
14/01/2016	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	185,000	1,276,500,000
13/01/2016	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	319,700	2,269,870,000
12/01/2016	7,200	0.20 ▲	2.86	7,000	7,200	6,900	240,370	1,730,664,000
11/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	425,210	2,976,470,000
08/01/2016	7,000	-0.10 ▼	-1.41	7,800	7,800	6,900	682,900	4,780,300,000
07/01/2016	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	671,920	4,770,632,000
06/01/2016	7,300	0.10 ▲	1.39	7,200	7,400	7,200	382,940	2,795,462,000
05/01/2016	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	240,464	1,731,340,800
04/01/2016	7,400	0.10 ▲	1.37	8,000	8,000	7,300	1,019,100	7,541,340,000
31/12/2015	7,300	-0.10 ▼	-1.35	8,100	8,100	7,300	154,300	1,126,390,000
30/12/2015	7,400	0.00 ■■	0.00	7,800	7,800	7,300	1,054,366	7,802,308,400
29/12/2015	7,400	0.30 ▲	4.23	7,100	7,400	7,000	354,620	2,624,188,000
28/12/2015	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	151,500	1,075,650,000
25/12/2015	7,300	0.10 ▲	1.39	7,200	7,300	7,100	162,900	1,189,170,000
24/12/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	223,200	1,607,040,000
23/12/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	139,300	1,016,890,000
22/12/2015	7,300	0.00 ■■	0.00	7,200	7,400	7,200	183,200	1,337,360,000
21/12/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,200	149,600	1,092,080,000
18/12/2015	7,300	0.00 ■■	0.00	6,600	7,400	6,600	486,120	3,548,676,000
17/12/2015	7,300	0.10 ▲	1.39	7,400	7,400	7,200	270,200	1,972,460,000
16/12/2015	7,200	0.00 ■■	0.00	7,300	7,400	7,200	481,900	3,469,680,000
15/12/2015	7,200	0.10 ▲	1.41	6,400	7,300	6,400	149,400	1,075,680,000
14/12/2015	7,100	0.00 ■■	0.00	6,500	7,300	6,500	408,500	2,900,350,000
11/12/2015	7,100	-0.10 ▼	-1.39	7,000	7,300	7,000	294,100	2,088,110,000
10/12/2015	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	640,900	4,614,480,000
09/12/2015	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	205,200	1,518,480,000
08/12/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,400	688,100	5,229,560,000
07/12/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	294,110	2,235,236,000
04/12/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	282,600	2,176,020,000
03/12/2015	7,700	0.00 ■■	0.00	7,600	7,800	7,600	218,510	1,682,527,000
02/12/2015	7,700	0.00 ■■	0.00	7,900	7,900	7,600	674,400	5,192,880,000
01/12/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	410,400	3,160,080,000
30/11/2015	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	491,300	3,783,010,000
27/11/2015	7,900	-0.10 ▼	-1.25	8,000	8,300	7,900	840,170	6,637,343,000
26/11/2015	8,000	0.10 ▲	1.27	7,800	8,300	7,600	1,903,330	15,226,640,000
25/11/2015	7,900	0.10 ▲	1.28	7,700	7,900	7,600	462,100	3,650,590,000
24/11/2015	7,800	0.00 ■■	0.00	7,800	8,000	7,600	442,570	3,452,046,000
23/11/2015	7,800	0.40 ▲	5.41	7,400	7,900	7,400	911,600	7,110,480,000
20/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	134,800	997,520,000
19/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	141,270	1,045,398,000
18/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	230,830	1,708,142,000
17/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	327,510	2,423,574,000
16/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	539,600	3,993,040,000
13/11/2015	7,400	0.10 ▲	1.37	7,300	7,500	7,300	862,230	6,380,502,000
12/11/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	723,900	5,284,470,000
11/11/2015	7,300	0.00 ■■	0.00	7,400	7,500	7,300	688,000	5,022,400,000
10/11/2015	7,300	-0.20 ▼	-2.67	7,500	7,600	7,300	652,200	4,761,060,000
09/11/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	350,230	2,626,725,000
06/11/2015	7,500	0.20 ▲	2.74	7,400	7,500	7,300	1,272,200	9,541,500,000
05/11/2015	7,300	0.10 ▲	1.39	7,200	7,400	7,200	1,208,122	8,819,290,600
04/11/2015	7,200	0.20 ▲	2.86	7,100	7,300	7,100	1,276,530	9,191,016,000
03/11/2015	7,000	0.00 ■■	0.00	7,000	7,200	7,000	1,031,700	7,221,900,000
02/11/2015	7,000	-0.10 ▼	-1.41	7,800	7,800	7,000	775,600	5,429,200,000
30/10/2015	7,100	0.10 ▲	1.43	7,000	7,100	7,000	420,400	2,984,840,000
29/10/2015	7,000	0.10 ▲	1.45	7,000	7,100	7,000	423,600	2,965,200,000
28/10/2015	6,900	0.10 ▲	1.47	6,900	7,100	6,900	863,800	5,960,220,000
27/10/2015	6,800	0.00 ■■	0.00	6,800	7,000	6,800	524,600	3,567,280,000
26/10/2015	6,800	0.00 ■■	0.00	6,700	7,000	6,700	540,898	3,678,106,400
23/10/2015	6,800	-0.10 ▼	-1.45	6,900	7,100	6,800	552,300	3,755,640,000
22/10/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,900	537,700	3,710,130,000
21/10/2015	6,900	0.10 ▲	1.47	6,600	7,000	6,600	397,100	2,739,990,000
20/10/2015	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	404,144	2,748,179,200
19/10/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	276,100	1,905,090,000
16/10/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	704,772	4,933,404,000
15/10/2015	7,000	0.00 ■■	0.00	7,000	7,100	7,000	309,006	2,163,042,000
14/10/2015	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	335,200	2,346,400,000
13/10/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	379,304	2,693,058,400
12/10/2015	7,200	0.20 ▲	2.86	7,100	7,200	7,000	755,609	5,440,384,800
09/10/2015	7,000	0.00 ■■	0.00	7,100	7,200	7,000	401,525	2,810,675,000
08/10/2015	7,000	0.10 ▲	1.45	7,000	7,100	6,900	286,500	2,005,500,000
07/10/2015	6,900	-0.20 ▼	-2.82	7,200	7,200	6,900	336,900	2,324,610,000
06/10/2015	7,100	0.40 ▲	5.97	6,800	7,200	6,800	1,068,655	7,587,450,500
05/10/2015	6,700	0.10 ▲	1.52	6,700	6,800	6,600	186,636	1,250,461,200
02/10/2015	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	105,291	694,920,600
01/10/2015	6,700	0.00 ■■	0.00	6,800	6,800	6,600	102,100	684,070,000
30/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,700	136,150	912,205,000
29/09/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	212,566	1,424,192,200
28/09/2015	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	115,100	771,170,000
25/09/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	200,300	1,362,040,000
24/09/2015	6,900	0.20 ▲	2.99	6,700	7,000	6,700	557,600	3,847,440,000
23/09/2015	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	121,800	816,060,000
22/09/2015	6,800	0.00 ■■	0.00	6,900	7,000	6,800	144,600	983,280,000
21/09/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,800	216,000	1,468,800,000
18/09/2015	6,800	0.10 ▲	1.49	6,800	6,900	6,700	863,300	5,870,440,000
17/09/2015	6,700	0.00 ■■	0.00	6,800	6,900	6,700	163,140	1,093,038,000
16/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,700	118,600	794,620,000
15/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,700	115,700	775,190,000
14/09/2015	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	297,700	1,994,590,000
11/09/2015	6,900	0.00 ■■	0.00	7,000	7,100	6,800	370,700	2,557,830,000
10/09/2015	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	129,000	890,100,000
09/09/2015	7,100	0.10 ▲	1.43	7,000	7,200	6,900	234,310	1,663,601,000
08/09/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,700	320,100	2,240,700,000
07/09/2015	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	173,300	1,178,440,000
04/09/2015	6,900	-0.10 ▼	-1.43	6,800	7,100	6,800	115,400	796,260,000
03/09/2015	7,000	-0.10 ▼	-1.41	7,000	7,200	6,900	533,300	3,733,100,000
01/09/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	191,400	1,358,940,000
31/08/2015	7,100	-0.20 ▼	-2.74	7,300	7,400	7,100	513,410	3,645,211,000
28/08/2015	7,300	0.40 ▲	5.80	7,000	7,400	7,000	1,208,950	8,825,335,000
27/08/2015	6,900	-0.10 ▼	-1.43	7,200	7,200	6,900	521,500	3,598,350,000
26/08/2015	7,000	0.40 ▲	6.06	6,700	7,000	6,700	621,700	4,351,900,000
25/08/2015	6,600	0.10 ▲	1.54	6,200	6,900	6,200	1,233,100	8,138,460,000
24/08/2015	6,500	-0.70 ▼	-9.72	7,200	7,200	6,500	1,951,900	12,687,350,000
21/08/2015	7,200	-0.20 ▼	-2.70	8,100	8,100	6,800	1,197,800	8,624,160,000
20/08/2015	7,400	-0.30 ▼	-3.90	8,400	8,400	7,400	327,600	2,424,240,000
19/08/2015	7,700	0.40 ▲	5.48	8,000	8,000	7,200	1,053,711	8,113,574,700
18/08/2015	7,300	-0.10 ▼	-1.35	8,100	8,100	7,200	1,174,200	8,571,660,000
17/08/2015	7,400	-0.20 ▼	-2.63	7,600	7,700	7,400	439,000	3,248,600,000
14/08/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,400	393,400	2,989,840,000
13/08/2015	7,700	-0.10 ▼	-1.28	7,800	7,800	7,400	646,594	4,978,773,800
12/08/2015	7,800	-0.10 ▼	-1.27	7,200	7,900	7,200	666,600	5,199,480,000
11/08/2015	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	554,900	4,383,710,000
10/08/2015	8,000	0.00 ■■	0.00	8,000	8,100	8,000	481,010	3,848,080,000
07/08/2015	8,000	0.00 ■■	0.00	8,800	8,800	7,900	583,310	4,666,480,000
06/08/2015	8,000	-0.10 ▼	-1.23	8,900	8,900	8,000	422,200	3,377,600,000
05/08/2015	8,100	0.30 ▲	3.85	8,500	8,500	7,900	924,000	7,484,400,000
04/08/2015	7,800	0.10 ▲	1.30	7,000	8,000	7,000	645,300	5,033,340,000
03/08/2015	7,700	-0.30 ▼	-3.75	7,200	8,000	7,200	735,000	5,659,500,000
31/07/2015	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	365,800	2,926,400,000
30/07/2015	8,200	0.20 ▲	2.50	8,000	8,200	8,000	444,800	3,647,360,000
29/07/2015	8,000	0.00 ■■	0.00	8,100	8,200	8,000	473,811	3,790,488,000
28/07/2015	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	581,700	4,653,600,000
27/07/2015	8,200	0.20 ▲	2.50	8,000	8,400	8,000	766,729	6,287,177,800
24/07/2015	8,000	0.00 ■■	0.00	8,000	8,200	8,000	634,300	5,074,400,000
23/07/2015	8,000	-0.20 ▼	-2.44	8,300	8,400	8,000	506,040	4,048,320,000
22/07/2015	8,200	0.20 ▲	2.50	8,000	8,200	8,000	838,200	6,873,240,000
21/07/2015	8,000	-0.20 ▼	-2.44	8,300	8,500	7,900	1,505,408	12,043,264,000
20/07/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	547,700	4,491,140,000
17/07/2015	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	565,208	4,691,226,400
16/07/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	373,860	3,140,424,000
15/07/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	747,901	6,357,158,500
14/07/2015	8,600	0.20 ▲	2.38	8,400	8,800	8,400	1,475,890	12,692,654,000
13/07/2015	8,400	-0.10 ▼	-1.18	8,500	8,700	8,400	872,713	7,330,789,200
10/07/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,500	695,922	5,915,337,000
09/07/2015	8,500	0.30 ▲	3.66	8,200	8,500	8,100	1,086,750	9,237,375,000
08/07/2015	8,200	-0.40 ▼	-4.65	8,500	8,700	8,200	1,806,068	14,809,757,600
07/07/2015	8,600	0.10 ▲	1.18	8,500	8,700	8,500	1,311,282	11,277,025,200
06/07/2015	8,500	0.10 ▲	1.19	8,500	8,700	8,500	772,500	6,566,250,000
03/07/2015	8,400	0.40 ▲	5.00	8,200	8,700	8,200	1,953,102	16,406,056,800
02/07/2015	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	1,801,200	14,409,600,000
01/07/2015	8,200	0.10 ▲	1.23	8,000	8,400	8,000	1,237,740	10,149,468,000
30/06/2015	8,100	-0.50 ▼	-5.81	8,600	8,600	8,100	1,481,900	12,003,390,000
29/06/2015	8,600	-0.10 ▼	-1.15	8,700	8,900	8,600	986,200	8,481,320,000
26/06/2015	8,700	0.20 ▲	2.35	8,500	9,100	8,500	3,069,930	26,708,391,000
25/06/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	618,910	5,260,735,000
24/06/2015	8,700	0.20 ▲	2.35	8,500	8,700	8,500	525,510	4,571,937,000
23/06/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	634,920	5,396,820,000
22/06/2015	8,600	0.10 ▲	1.18	8,600	8,700	8,500	860,130	7,397,118,000
19/06/2015	8,500	-0.20 ▼	-2.30	8,800	8,900	8,500	830,310	7,057,635,000
18/06/2015	8,700	0.00 ■■	0.00	8,800	8,900	8,600	1,149,470	10,000,389,000
17/06/2015	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	1,674,570	14,568,759,000
16/06/2015	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	1,181,840	10,636,560,000
15/06/2015	9,300	0.00 ■■	0.00	9,300	9,500	9,200	1,659,500	15,433,350,000
12/06/2015	9,300	0.50 ▲	5.68	8,900	9,300	8,900	2,248,402	20,910,138,600
11/06/2015	8,800	0.20 ▲	2.33	8,800	8,800	8,700	842,100	7,410,480,000
10/06/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,400	983,800	8,460,680,000
09/06/2015	8,600	-0.20 ▼	-2.27	8,800	8,900	8,500	1,592,870	13,698,682,000
08/06/2015	8,800	0.00 ■■	0.00	8,900	9,100	8,800	1,830,910	16,112,008,000
05/06/2015	8,800	0.40 ▲	4.76	8,500	8,800	8,400	1,393,810	12,265,528,000
04/06/2015	8,400	0.00 ■■	0.00	8,400	8,800	8,400	1,127,280	9,469,152,000
03/06/2015	8,400	0.20 ▲	2.44	8,100	8,500	8,100	1,443,610	12,126,324,000
02/06/2015	8,200	0.10 ▲	1.23	8,200	8,500	8,000	1,469,730	12,051,786,000
01/06/2015	8,100	-0.10 ▼	-1.22	8,100	8,300	8,000	512,540	4,151,574,000
29/05/2015	8,200	-0.10 ▼	-1.20	8,500	8,600	8,000	1,417,800	11,625,960,000
28/05/2015	8,300	0.70 ▲	9.21	7,600	8,300	7,600	2,412,530	20,023,999,000
27/05/2015	7,600	-0.10 ▼	-1.30	7,700	7,900	7,500	1,128,610	8,577,436,000
26/05/2015	7,700	0.00 ■■	0.00	7,600	7,900	7,600	1,489,930	11,472,461,000
25/05/2015	7,700	0.20 ▲	2.67	7,400	7,700	7,400	905,300	6,970,810,000
22/05/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,300	908,500	6,813,750,000
21/05/2015	7,500	0.50 ▲	7.14	7,200	7,500	7,200	1,874,278	14,057,085,000
20/05/2015	7,000	0.60 ▲	9.38	6,400	7,000	6,400	1,066,000	7,462,000,000
19/05/2015	6,400	0.10 ▲	1.59	6,400	6,400	6,200	530,400	3,394,560,000
18/05/2015	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	568,400	3,580,920,000
15/05/2015	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	1,045,200	6,689,280,000
14/05/2015	6,700	0.20 ▲	3.08	6,500	6,800	6,500	377,900	2,531,930,000
13/05/2015	6,500	-0.10 ▼	-1.52	6,700	6,700	6,400	376,978	2,450,357,000
12/05/2015	6,600	-0.50 ▼	-7.04	7,000	7,100	6,500	1,311,600	8,656,560,000
11/05/2015	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	521,200	3,700,520,000
08/05/2015	7,200	0.00 ■■	0.00	7,100	7,300	7,100	274,470	1,976,184,000
07/05/2015	7,200	0.10 ▲	1.41	7,000	7,400	7,000	442,010	3,182,472,000
06/05/2015	7,100	-0.40 ▼	-5.33	7,200	7,400	7,100	318,700	2,262,770,000
05/05/2015	7,500	0.30 ▲	4.17	7,200	7,500	6,900	1,047,500	7,856,250,000
04/05/2015	7,200	-0.70 ▼	-8.86	7,900	7,900	7,200	947,810	6,824,232,000
27/04/2015	7,900	-0.20 ▼	-2.47	8,000	8,000	7,800	218,200	1,723,780,000
24/04/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	341,100	2,762,910,000
23/04/2015	8,100	0.00 ■■	0.00	8,200	8,200	8,000	526,570	4,265,217,000
22/04/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	233,400	1,890,540,000
21/04/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	402,228	3,298,269,600
20/04/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	263,700	2,188,710,000
17/04/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	396,610	3,331,524,000
16/04/2015	8,400	0.10 ▲	1.20	8,400	8,600	8,300	681,050	5,720,820,000
15/04/2015	8,300	0.00 ■■	0.00	8,400	8,500	8,200	497,800	4,131,740,000
14/04/2015	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	510,800	4,239,640,000
13/04/2015	8,500	0.10 ▲	1.19	8,500	8,600	8,400	837,748	7,120,858,000
10/04/2015	8,400	0.20 ▲	2.44	8,000	8,600	7,400	1,437,550	12,075,420,000
09/04/2015	8,200	0.20 ▲	2.50	8,000	8,300	8,000	800,130	6,561,066,000
08/04/2015	8,000	-0.10 ▼	-1.23	8,200	8,200	7,900	398,260	3,186,080,000
07/04/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,900	1,425,700	11,548,170,000
06/04/2015	7,900	-0.30 ▼	-3.66	8,100	8,200	7,900	304,800	2,407,920,000
03/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,100	352,610	2,891,402,000
02/04/2015	8,200	0.30 ▲	3.80	7,900	8,200	7,800	525,790	4,311,478,000
01/04/2015	7,900	-0.50 ▼	-5.95	8,400	8,500	7,900	736,600	5,819,140,000
31/03/2015	8,400	0.00 ■■	0.00	8,500	8,600	8,400	1,433,130	12,038,292,000
30/03/2015	8,400	-0.50 ▼	-5.62	9,000	9,000	8,400	1,020,100	8,568,840,000
27/03/2015	8,900	-0.10 ▼	-1.11	8,100	9,100	8,100	960,608	8,549,411,200
26/03/2015	9,000	0.00 ■■	0.00	9,000	9,200	9,000	674,000	6,066,000,000
25/03/2015	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	815,600	7,340,400,000
24/03/2015	9,200	-0.10 ▼	-1.08	9,200	9,300	9,100	649,300	5,973,560,000
23/03/2015	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	528,200	4,912,260,000
20/03/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,300	617,900	5,931,840,000
19/03/2015	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	347,800	3,269,320,000
18/03/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	493,610	4,689,295,000
17/03/2015	9,600	0.20 ▲	2.13	9,500	9,600	9,500	272,400	2,615,040,000
16/03/2015	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	614,300	5,774,420,000
13/03/2015	9,600	-0.20 ▼	-2.04	9,800	9,900	9,600	667,700	6,409,920,000
12/03/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,600	525,800	5,152,840,000
11/03/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	532,600	5,166,220,000
10/03/2015	9,800	0.00 ■■	0.00	9,800	9,900	9,700	771,530	7,560,994,000
09/03/2015	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	610,500	5,982,900,000
06/03/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	665,750	6,657,500,000
05/03/2015	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	491,860	4,967,786,000
04/03/2015	10,200	0.40 ▲	4.08	9,900	10,200	9,900	1,951,100	19,901,220,000
03/03/2015	9,800	0.10 ▲	1.03	9,700	9,900	9,700	525,000	5,145,000,000
02/03/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	407,600	3,953,720,000
27/02/2015	9,800	0.00 ■■	0.00	9,900	10,000	9,800	536,500	5,257,700,000
26/02/2015	9,800	0.00 ■■	0.00	9,800	9,900	9,700	178,000	1,744,400,000
25/02/2015	9,800	-0.20 ▼	-2.00	10,000	10,100	9,800	892,800	8,749,440,000
24/02/2015	10,000	0.30 ▲	3.09	9,800	10,000	9,700	488,800	4,888,000,000
13/02/2015	9,700	0.00 ■■	0.00	9,800	9,900	9,700	467,400	4,533,780,000
12/02/2015	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	627,000	6,081,900,000
11/02/2015	9,800	0.40 ▲	4.26	9,500	9,800	9,400	526,500	5,159,700,000
10/02/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,300	218,700	2,055,780,000
09/02/2015	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	454,800	4,275,120,000
06/02/2015	9,500	0.10 ▲	1.06	9,400	9,600	9,400	785,000	7,457,500,000
05/02/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,300	446,610	4,198,134,000
04/02/2015	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	583,440	5,484,336,000
03/02/2015	9,600	-0.20 ▼	-2.04	9,800	10,000	9,600	980,510	9,412,896,000
02/02/2015	9,800	-0.30 ▼	-2.97	10,000	10,200	9,800	351,700	3,446,660,000
30/01/2015	10,100	-0.30 ▼	-2.88	10,400	10,500	10,000	904,200	9,132,420,000
29/01/2015	10,400	0.10 ▲	0.97	10,400	10,400	10,300	531,848	5,531,219,200
28/01/2015	10,300	0.10 ▲	0.98	10,200	10,400	10,100	1,134,608	11,686,462,400
27/01/2015	10,200	-0.20 ▼	-1.92	10,400	10,500	10,100	1,542,700	15,735,540,000
26/01/2015	10,400	-0.20 ▼	-1.89	10,600	10,700	10,400	1,417,600	14,743,040,000
23/01/2015	10,600	0.10 ▲	0.95	10,600	10,700	10,500	1,219,910	12,931,046,000
22/01/2015	10,500	0.10 ▲	0.96	10,300	10,700	10,200	1,360,310	14,283,255,000
21/01/2015	10,400	-0.60 ▼	-5.45	11,000	11,000	10,400	5,356,141	55,703,866,400
20/01/2015	11,000	0.00 ■■	0.00	11,000	11,100	10,800	1,219,022	13,409,242,000
19/01/2015	11,000	0.10 ▲	0.92	10,900	11,000	10,800	1,759,020	19,349,220,000
16/01/2015	10,900	0.10 ▲	0.93	10,900	11,300	10,900	2,380,710	25,949,739,000
15/01/2015	10,800	0.10 ▲	0.93	10,900	11,000	10,800	1,100,700	11,887,560,000
14/01/2015	10,700	0.00 ■■	0.00	9,700	11,000	9,700	1,458,020	15,600,814,000
13/01/2015	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	987,100	10,561,970,000
12/01/2015	10,800	-0.30 ▼	-2.70	10,000	11,200	10,000	1,039,980	11,231,784,000
09/01/2015	11,100	0.20 ▲	1.83	10,900	11,200	10,800	2,502,650	27,779,415,000
08/01/2015	10,900	0.30 ▲	2.83	10,800	11,100	10,700	2,817,420	30,709,878,000
07/01/2015	10,600	-0.10 ▼	-0.93	10,700	10,900	10,600	912,572	9,673,263,200
06/01/2015	10,700	0.20 ▲	1.90	10,400	10,700	10,000	1,663,710	17,801,697,000
05/01/2015	10,500	-0.10 ▼	-0.94	10,500	10,700	10,400	782,600	8,217,300,000
31/12/2014	10,600	0.70 ▲	7.07	10,100	10,700	9,900	1,332,150	14,120,790,000
30/12/2014	9,900	0.60 ▲	6.45	9,400	9,900	8,800	2,225,800	22,035,420,000
29/12/2014	9,300	-0.60 ▼	-6.06	9,000	10,200	9,000	1,215,000	11,299,500,000
26/12/2014	9,900	-0.60 ▼	-5.71	9,500	10,600	9,500	1,356,600	13,430,340,000
25/12/2014	10,500	-0.30 ▼	-2.78	10,800	10,800	10,500	730,700	7,672,350,000
24/12/2014	10,800	-0.10 ▼	-0.92	11,000	11,100	10,800	487,522	5,265,237,600
23/12/2014	10,900	-0.20 ▼	-1.80	11,100	11,200	10,800	643,300	7,011,970,000
22/12/2014	11,100	0.40 ▲	3.74	10,800	11,200	10,600	1,746,740	19,388,814,000
19/12/2014	10,700	-0.40 ▼	-3.60	11,100	11,200	10,600	950,000	10,165,000,000
18/12/2014	11,100	0.20 ▲	1.83	11,100	11,200	11,000	1,211,120	13,443,432,000
17/12/2014	10,900	-0.50 ▼	-4.39	11,400	11,400	10,400	2,435,850	26,550,765,000
16/12/2014	11,400	-0.20 ▼	-1.72	11,500	11,600	11,300	930,500	10,607,700,000
15/12/2014	11,600	-0.10 ▼	-0.85	11,600	11,800	11,600	720,740	8,360,584,000
12/12/2014	11,700	0.20 ▲	1.74	11,500	11,800	11,500	819,056	9,582,955,200
11/12/2014	11,500	-0.30 ▼	-2.54	11,700	11,700	11,400	858,500	9,872,750,000
10/12/2014	11,800	0.60 ▲	5.36	11,200	11,800	11,100	1,275,171	15,047,017,800
09/12/2014	11,200	-1.00 ▼	-8.20	12,100	12,100	11,200	2,978,443	33,358,561,600
08/12/2014	12,200	-0.20 ▼	-1.61	12,400	12,400	12,000	1,723,600	21,027,920,000
05/12/2014	12,400	0.20 ▲	1.64	12,200	12,400	12,100	1,136,391	14,091,248,400
04/12/2014	12,200	-0.10 ▼	-0.81	12,300	12,500	12,200	2,338,000	28,523,600,000
03/12/2014	12,300	0.20 ▲	1.65	12,100	12,400	12,100	1,939,300	23,853,390,000
02/12/2014	12,100	0.20 ▲	1.68	11,900	12,100	11,900	1,579,300	19,109,530,000
01/12/2014	11,900	-0.20 ▼	-1.65	12,000	12,200	11,900	1,164,800	13,861,120,000
28/11/2014	12,100	0.30 ▲	2.54	11,800	12,100	11,700	1,550,560	18,761,776,000
27/11/2014	11,800	0.30 ▲	2.61	10,400	11,800	10,400	1,247,720	14,723,096,000
26/11/2014	11,500	-0.20 ▼	-1.71	10,600	11,900	10,600	1,856,450	21,349,175,000
25/11/2014	11,700	0.20 ▲	1.74	11,400	11,900	11,400	1,280,070	14,976,819,000
24/11/2014	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	1,964,110	22,587,265,000
21/11/2014	11,800	-0.40 ▼	-3.28	12,200	12,300	11,800	2,511,900	29,640,420,000
20/11/2014	12,200	0.30 ▲	2.52	12,000	12,300	11,900	1,367,672	16,685,598,400
19/11/2014	11,900	-0.20 ▼	-1.65	12,100	12,100	11,700	2,767,580	32,934,202,000
18/11/2014	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	1,736,050	21,006,205,000
17/11/2014	12,400	-0.10 ▼	-0.80	12,400	12,600	12,400	1,313,700	16,289,880,000
14/11/2014	12,500	-0.10 ▼	-0.79	12,700	12,800	12,300	2,611,800	32,647,500,000
13/11/2014	12,600	0.10 ▲	0.80	12,500	13,000	12,400	4,546,216	57,282,321,600
12/11/2014	12,500	0.30 ▲	2.46	12,300	12,700	12,100	3,583,214	44,790,175,000
11/11/2014	12,200	0.00 ■■	0.00	12,200	12,400	12,000	2,194,137	26,768,471,400
10/11/2014	12,200	0.40 ▲	3.39	11,900	12,300	11,900	4,274,381	52,147,448,200
07/11/2014	11,800	0.20 ▲	1.72	11,600	11,800	11,500	1,549,900	18,288,820,000
06/11/2014	11,600	-0.20 ▼	-1.69	11,800	11,900	11,600	1,329,503	15,422,234,800
05/11/2014	11,800	0.10 ▲	0.85	11,700	11,800	11,400	2,247,600	26,521,680,000
04/11/2014	11,700	-0.10 ▼	-0.85	11,700	11,800	11,600	1,334,100	15,608,970,000
03/11/2014	11,800	0.20 ▲	1.72	11,800	11,900	11,600	1,752,000	20,673,600,000
31/10/2014	11,600	0.30 ▲	2.65	11,300	11,600	11,200	2,043,140	23,700,424,000
30/10/2014	11,300	-0.10 ▼	-0.88	11,300	11,400	11,200	1,113,080	12,577,804,000
29/10/2014	11,400	0.20 ▲	1.79	10,900	11,500	10,500	1,818,850	20,734,890,000
28/10/2014	11,200	0.50 ▲	4.67	10,700	11,200	10,500	1,921,100	21,516,320,000
27/10/2014	10,700	-0.60 ▼	-5.31	11,200	11,400	10,700	3,015,344	32,264,180,800
24/10/2014	11,300	-0.30 ▼	-2.59	11,600	11,700	11,300	2,317,800	26,191,140,000
23/10/2014	11,600	-0.30 ▼	-2.52	11,800	12,000	11,500	2,845,730	33,010,468,000
22/10/2014	11,900	0.40 ▲	3.48	11,600	12,000	11,600	2,761,244	32,858,803,600
21/10/2014	11,500	-0.10 ▼	-0.86	11,600	11,700	11,400	1,541,100	17,722,650,000
20/10/2014	11,600	-0.20 ▼	-1.69	11,800	12,000	11,600	1,717,421	19,922,083,600
17/10/2014	11,800	0.50 ▲	4.42	11,300	11,800	11,300	4,144,010	48,899,318,000
16/10/2014	11,300	-0.80 ▼	-6.61	12,100	12,100	11,300	4,292,610	48,506,493,000
15/10/2014	12,100	0.00 ■■	0.00	12,100	12,300	11,900	4,089,230	49,479,683,000
14/10/2014	12,100	-0.70 ▼	-5.47	12,900	13,000	12,100	5,184,500	62,732,450,000
13/10/2014	12,800	0.30 ▲	2.40	12,500	12,800	12,300	2,972,032	38,042,009,600
10/10/2014	12,500	-0.40 ▼	-3.10	12,800	12,900	12,500	3,732,330	46,654,125,000
09/10/2014	12,900	-0.20 ▼	-1.53	13,100	13,200	12,800	1,987,900	25,643,910,000
08/10/2014	13,100	0.00 ■■	0.00	13,100	13,300	12,800	3,118,200	40,848,420,000
07/10/2014	13,100	-0.20 ▼	-1.50	13,300	13,300	13,000	3,069,410	40,209,271,000
06/10/2014	13,300	0.40 ▲	3.10	13,000	13,600	13,000	3,224,640	42,887,712,000
03/10/2014	12,900	-0.20 ▼	-1.53	13,200	13,300	12,800	2,932,241	37,825,908,900
02/10/2014	13,100	0.30 ▲	2.34	12,900	13,300	12,700	4,776,511	62,572,294,100
01/10/2014	12,800	0.10 ▲	0.79	12,800	13,000	12,700	2,322,820	29,732,096,000
30/09/2014	12,700	0.20 ▲	1.60	12,400	12,800	12,300	3,030,050	38,481,635,000
29/09/2014	12,500	0.20 ▲	1.63	12,500	12,900	12,300	3,018,752	37,734,400,000
26/09/2014	12,300	-0.20 ▼	-1.60	12,600	12,700	12,300	3,997,835	49,173,370,500
25/09/2014	12,500	0.70 ▲	5.93	12,000	12,500	11,500	2,929,422	36,617,775,000
24/09/2014	11,800	0.30 ▲	2.61	11,700	12,100	11,600	5,259,389	62,060,790,200
23/09/2014	11,500	0.20 ▲	1.77	11,500	11,800	11,000	2,829,310	32,537,065,000
22/09/2014	11,300	-0.50 ▼	-4.24	11,800	12,200	11,300	3,555,499	40,177,138,700
19/09/2014	11,800	0.00 ■■	0.00	11,500	12,000	11,300	3,885,600	45,850,080,000
18/09/2014	11,800	-1.30 ▼	-9.92	13,000	13,000	11,800	7,857,040	92,713,072,000
17/09/2014	13,100	0.60 ▲	4.80	13,000	13,500	12,700	6,950,676	91,053,855,600
16/09/2014	12,500	1.10 ▲	9.65	11,300	12,500	11,100	5,625,570	70,319,625,000
15/09/2014	11,400	-0.40 ▼	-3.39	11,800	11,900	11,400	5,791,651	66,024,821,400
12/09/2014	11,800	0.10 ▲	0.85	11,700	12,000	11,500	4,732,730	55,846,214,000
11/09/2014	11,700	0.70 ▲	6.36	11,100	11,900	11,100	5,371,938	62,851,674,600
10/09/2014	11,000	0.70 ▲	6.80	10,300	11,000	10,300	4,294,392	47,238,312,000
09/09/2014	10,300	-0.70 ▼	-6.36	11,100	11,200	10,000	7,374,530	75,957,659,000
08/09/2014	11,000	0.20 ▲	1.85	10,800	11,200	10,800	3,461,430	38,075,730,000
05/09/2014	10,800	0.20 ▲	1.89	10,600	10,800	10,500	2,752,060	29,722,248,000
04/09/2014	10,600	-0.10 ▼	-0.93	10,700	10,800	10,400	2,946,950	31,237,670,000
03/09/2014	10,700	0.40 ▲	3.88	10,400	10,900	10,400	4,137,100	44,266,970,000
29/08/2014	10,300	0.30 ▲	3.00	10,000	10,300	9,900	4,453,626	45,872,347,800
28/08/2014	10,000	0.50 ▲	5.26	9,600	10,200	9,500	5,064,140	50,641,400,000
27/08/2014	9,500	-0.10 ▼	-1.04	9,000	9,800	9,000	2,626,640	24,953,080,000
26/08/2014	9,600	0.00 ■■	0.00	9,600	9,700	9,400	3,069,810	29,470,176,000
25/08/2014	9,600	0.20 ▲	2.13	9,500	9,800	9,500	3,430,660	32,934,336,000
22/08/2014	9,400	0.20 ▲	2.17	9,300	9,500	9,300	2,944,991	27,682,915,400
21/08/2014	9,200	0.10 ▲	1.10	9,200	9,400	9,200	3,652,700	33,604,840,000
20/08/2014	9,100	0.00 ■■	0.00	9,100	9,200	9,000	1,318,500	11,998,350,000
19/08/2014	9,100	-0.20 ▼	-2.15	9,400	9,400	9,000	3,098,565	28,196,941,500
18/08/2014	9,300	0.30 ▲	3.33	9,000	9,400	9,000	4,567,166	42,474,643,800
15/08/2014	9,000	0.00 ■■	0.00	9,000	9,000	8,900	1,241,950	11,177,550,000
14/08/2014	9,000	0.10 ▲	1.12	8,900	9,200	8,800	3,506,764	31,560,876,000
13/08/2014	8,900	0.30 ▲	3.49	8,600	8,900	8,600	2,008,810	17,878,409,000
12/08/2014	8,600	0.00 ■■	0.00	8,700	8,700	8,500	706,130	6,072,718,000
11/08/2014	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	931,700	8,012,620,000
08/08/2014	8,800	0.00 ■■	0.00	8,800	9,000	8,700	2,542,010	22,369,688,000
07/08/2014	8,800	0.20 ▲	2.33	8,600	8,800	8,600	941,560	8,285,728,000
06/08/2014	8,600	-0.10 ▼	-1.15	8,300	8,800	8,300	1,405,100	12,083,860,000
05/08/2014	8,700	0.10 ▲	1.16	8,600	8,700	8,500	1,134,680	9,871,716,000
04/08/2014	8,600	0.20 ▲	2.38	8,400	8,600	8,300	858,940	7,386,884,000
01/08/2014	8,400	-0.20 ▼	-2.33	8,300	8,600	8,300	877,800	7,373,520,000
31/07/2014	8,600	0.30 ▲	3.61	8,300	8,600	8,200	1,261,900	10,852,340,000
30/07/2014	8,300	0.00 ■■	0.00	8,200	8,400	8,200	981,150	8,143,545,000
29/07/2014	8,300	0.20 ▲	2.47	8,100	8,300	8,100	1,490,400	12,370,320,000
28/07/2014	8,100	-0.40 ▼	-4.71	8,500	8,500	7,900	3,863,107	31,291,166,700
25/07/2014	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	1,255,100	10,668,350,000
24/07/2014	8,700	0.10 ▲	1.16	8,700	8,800	8,600	1,047,600	9,114,120,000
23/07/2014	8,600	-0.10 ▼	-1.15	8,700	8,800	8,500	1,099,500	9,455,700,000
22/07/2014	8,700	-0.20 ▼	-2.25	8,900	9,000	8,700	1,854,400	16,133,280,000
21/07/2014	8,900	-0.20 ▼	-2.20	9,200	9,200	8,900	1,494,040	13,296,956,000
18/07/2014	9,100	0.10 ▲	1.11	9,000	9,100	8,900	1,979,585	18,014,223,500
17/07/2014	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	1,654,300	14,888,700,000
16/07/2014	9,100	-0.20 ▼	-2.15	9,400	9,600	9,100	2,927,516	26,640,395,600
15/07/2014	9,300	0.00 ■■	0.00	8,400	9,400	8,400	1,193,412	11,098,731,600
14/07/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,000	1,143,600	10,635,480,000
11/07/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,000	1,747,600	16,077,920,000
10/07/2014	9,100	-0.30 ▼	-3.19	9,400	9,400	9,100	2,634,110	23,970,401,000
09/07/2014	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	1,415,900	13,309,460,000
08/07/2014	9,600	0.30 ▲	3.23	9,300	9,600	9,300	2,254,200	21,640,320,000
07/07/2014	9,300	-0.10 ▼	-1.06	9,400	9,600	9,300	1,537,000	14,294,100,000
04/07/2014	9,400	0.00 ■■	0.00	9,400	9,500	9,300	2,949,700	27,727,180,000
03/07/2014	9,400	0.30 ▲	3.30	9,100	9,400	8,900	6,110,426	57,438,004,400
02/07/2014	9,100	0.20 ▲	2.25	8,900	9,100	8,900	3,513,755	31,975,170,500
01/07/2014	8,900	0.10 ▲	1.14	8,800	9,000	8,700	1,386,100	12,336,290,000
30/06/2014	8,800	0.10 ▲	1.15	8,800	8,900	8,800	1,730,250	15,226,200,000
27/06/2014	8,700	-0.10 ▼	-1.14	8,700	8,800	8,700	943,800	8,211,060,000
26/06/2014	8,800	0.10 ▲	1.15	8,700	9,100	8,600	2,513,800	22,121,440,000
25/06/2014	8,700	0.10 ▲	1.16	8,600	8,800	8,500	1,601,510	13,933,137,000
24/06/2014	8,600	0.20 ▲	2.38	8,300	8,600	8,300	926,800	7,970,480,000
23/06/2014	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	587,800	4,937,520,000
20/06/2014	8,500	0.00 ■■	0.00	8,500	8,600	8,400	701,300	5,961,050,000
19/06/2014	8,500	-0.30 ▼	-3.41	8,500	8,700	8,200	2,582,200	21,948,700,000
18/06/2014	8,800	0.00 ■■	0.00	8,800	8,900	8,700	1,246,500	10,969,200,000
17/06/2014	8,800	0.30 ▲	3.53	8,500	8,900	8,500	1,834,600	16,144,480,000
16/06/2014	8,500	0.10 ▲	1.19	8,500	8,600	8,400	1,171,900	9,961,150,000
13/06/2014	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	1,353,100	11,366,040,000
12/06/2014	8,600	0.00 ■■	0.00	8,600	8,800	8,500	1,511,400	12,998,040,000
11/06/2014	8,600	0.20 ▲	2.38	8,400	8,800	8,300	2,279,900	19,607,140,000
10/06/2014	8,400	-0.10 ▼	-1.18	8,500	8,600	8,300	2,482,110	20,849,724,000
09/06/2014	8,500	-0.40 ▼	-4.49	9,700	9,700	8,400	4,304,400	36,587,400,000
06/06/2014	8,900	0.80 ▲	9.88	8,100	8,900	8,100	2,952,800	26,279,920,000
05/06/2014	8,100	0.40 ▲	5.19	7,800	8,200	7,600	1,922,300	15,570,630,000
04/06/2014	7,700	-0.30 ▼	-3.75	8,100	8,100	7,600	2,279,410	17,551,457,000
03/06/2014	8,000	0.10 ▲	1.27	7,800	8,200	7,800	1,457,800	11,662,400,000
02/06/2014	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	2,302,710	18,191,409,000
30/05/2014	8,300	-0.20 ▼	-2.35	8,400	8,700	8,300	3,502,200	29,068,260,000
29/05/2014	8,500	-0.60 ▼	-6.59	9,000	9,100	8,500	4,309,800	36,633,300,000
28/05/2014	9,100	0.20 ▲	2.25	8,900	9,400	8,900	3,136,448	28,541,676,800
27/05/2014	8,900	0.80 ▲	9.88	8,100	8,900	8,100	5,194,130	46,227,757,000
26/05/2014	8,100	0.00 ■■	0.00	8,100	8,300	7,900	2,318,840	18,782,604,000
23/05/2014	8,100	0.20 ▲	2.53	7,900	8,100	7,800	2,356,450	19,087,245,000
22/05/2014	7,900	-0.30 ▼	-3.66	8,200	8,400	7,900	2,796,610	22,093,219,000
21/05/2014	8,200	0.30 ▲	3.80	7,900	8,400	7,700	3,297,704	27,041,172,800
20/05/2014	7,900	0.30 ▲	3.95	7,600	8,000	7,300	3,931,600	31,059,640,000
19/05/2014	7,600	0.40 ▲	5.56	7,200	7,800	7,000	1,998,254	15,186,730,400
16/05/2014	7,200	0.60 ▲	9.09	6,600	7,200	6,500	2,171,400	15,634,080,000
15/05/2014	6,600	-0.20 ▼	-2.94	6,900	7,300	6,300	5,432,710	35,855,886,000
14/05/2014	6,800	0.60 ▲	9.68	6,200	6,800	6,100	2,410,610	16,392,148,000
13/05/2014	6,200	-0.50 ▼	-7.46	6,600	6,700	6,100	3,380,100	20,956,620,000
12/05/2014	6,700	-0.70 ▼	-9.46	7,400	7,400	6,700	2,831,400	18,970,380,000
09/05/2014	7,400	-0.10 ▼	-1.33	6,800	7,600	6,800	4,044,000	29,925,600,000
08/05/2014	7,500	-0.80 ▼	-9.64	8,300	8,300	7,500	2,096,940	15,727,050,000
07/05/2014	8,300	-0.30 ▼	-3.49	8,600	8,700	8,000	2,229,044	18,501,065,200
06/05/2014	8,600	-0.40 ▼	-4.44	8,300	8,600	8,100	4,029,202	34,651,137,200
05/05/2014	9,000	-1.00 ▼	-10.00	9,900	9,900	9,000	2,100,200	18,901,800,000
29/04/2014	10,000	0.20 ▲	2.04	9,700	10,000	9,600	1,199,400	11,994,000,000
28/04/2014	9,800	-0.20 ▼	-2.00	10,100	10,200	9,700	1,367,066	13,397,246,800
25/04/2014	10,000	0.30 ▲	3.09	10,100	10,200	9,900	2,792,240	27,922,400,000
24/04/2014	9,700	-0.10 ▼	-1.02	9,700	9,900	9,700	878,100	8,517,570,000
23/04/2014	9,800	-0.30 ▼	-2.97	10,300	10,300	9,800	1,889,600	18,518,080,000
22/04/2014	10,100	0.70 ▲	7.45	9,400	10,100	9,300	3,073,510	31,042,451,000
21/04/2014	9,400	-0.60 ▼	-6.00	10,000	10,200	9,400	2,361,422	22,197,366,800
18/04/2014	10,000	-1.10 ▼	-9.91	11,200	11,200	10,000	1,932,400	19,324,000,000
17/04/2014	11,100	0.40 ▲	3.74	11,000	11,400	10,800	1,584,475	17,587,672,500
16/04/2014	10,700	0.00 ■■	0.00	10,700	10,700	9,800	3,222,990	34,485,993,000
15/04/2014	10,700	-1.10 ▼	-9.32	11,700	12,000	10,700	4,442,315	47,532,770,500
14/04/2014	11,800	-0.40 ▼	-3.28	12,300	12,300	11,800	5,014,170	59,167,206,000
11/04/2014	12,200	0.80 ▲	7.02	11,300	12,400	11,200	4,921,800	60,045,960,000
10/04/2014	11,400	0.30 ▲	2.70	11,300	11,700	11,000	3,382,820	38,564,148,000
08/04/2014	11,100	1.00 ▲	9.90	10,300	11,100	10,200	8,399,702	93,236,692,200
07/04/2014	10,100	0.50 ▲	5.21	9,700	10,100	9,600	3,247,138	32,796,093,800
04/04/2014	9,600	-0.30 ▼	-3.03	10,000	10,000	9,600	2,570,710	24,678,816,000
03/04/2014	9,900	0.30 ▲	3.12	9,600	10,000	9,500	1,465,062	14,504,113,800
02/04/2014	9,600	-0.20 ▼	-2.04	9,800	9,900	9,200	2,268,260	21,775,296,000
01/04/2014	9,800	-0.40 ▼	-3.92	10,200	10,300	9,500	3,261,860	31,966,228,000
31/03/2014	10,200	0.30 ▲	3.03	9,900	10,400	9,900	4,392,211	44,800,552,200
28/03/2014	9,900	0.20 ▲	2.06	9,700	10,000	9,700	2,643,010	26,165,799,000
27/03/2014	9,700	0.20 ▲	2.11	9,600	9,800	9,200	2,613,020	25,346,294,000
26/03/2014	9,500	-0.50 ▼	-5.00	10,000	10,300	9,300	5,120,590	48,645,605,000
25/03/2014	10,000	-0.50 ▼	-4.76	10,500	10,600	10,000	3,495,997	34,959,970,000
24/03/2014	10,500	0.60 ▲	6.06	9,900	10,500	9,900	2,321,553	24,376,306,500
21/03/2014	9,900	0.30 ▲	3.12	9,600	10,000	9,500	2,702,300	26,752,770,000
20/03/2014	9,600	0.00 ■■	0.00	9,700	9,900	9,200	2,639,210	25,336,416,000
19/03/2014	9,600	0.60 ▲	6.67	9,000	9,800	8,900	3,700,377	35,523,619,200
18/03/2014	9,000	-0.10 ▼	-1.10	9,100	9,300	9,000	2,998,430	26,985,870,000
17/03/2014	9,100	0.60 ▲	7.06	8,600	9,200	8,600	2,271,902	20,674,308,200
14/03/2014	8,500	0.10 ▲	1.19	8,400	8,600	8,200	2,688,100	22,848,850,000
13/03/2014	8,400	0.40 ▲	5.00	7,900	8,400	7,900	3,338,618	28,044,391,200
12/03/2014	8,000	0.00 ■■	0.00	8,000	8,100	7,800	2,365,880	18,927,040,000
11/03/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	7,800	2,653,164	21,225,312,000
10/03/2014	8,100	0.40 ▲	5.19	7,800	8,200	7,800	2,818,162	22,827,112,200
07/03/2014	7,700	0.20 ▲	2.67	7,500	7,900	7,400	4,046,410	31,157,357,000
06/03/2014	7,500	0.10 ▲	1.35	7,300	7,600	7,200	2,218,100	16,635,750,000
05/03/2014	7,400	0.10 ▲	1.37	7,300	7,500	7,200	1,854,152	13,720,724,800
04/03/2014	7,300	0.00 ■■	0.00	7,200	7,300	7,100	1,919,303	14,010,911,900
03/03/2014	7,300	-0.10 ▼	-1.35	7,400	7,700	7,200	3,824,303	27,917,411,900
28/02/2014	7,400	0.40 ▲	5.71	7,100	7,400	7,100	3,172,442	23,476,070,800
27/02/2014	7,000	0.00 ■■	0.00	7,000	7,500	7,000	5,576,860	39,038,020,000
26/02/2014	7,000	0.00 ■■	0.00	6,900	7,100	6,800	2,404,100	16,828,700,000
25/02/2014	7,000	0.10 ▲	1.45	6,800	7,000	6,700	1,571,400	10,999,800,000
24/02/2014	6,900	0.20 ▲	2.99	6,600	6,900	6,500	1,582,910	10,922,079,000
21/02/2014	6,700	0.00 ■■	0.00	6,600	6,800	6,500	1,848,900	12,387,630,000
20/02/2014	6,700	-0.50 ▼	-6.94	7,200	7,200	6,500	3,840,410	25,730,747,000
19/02/2014	7,200	0.00 ■■	0.00	7,200	7,300	6,900	3,439,420	24,763,824,000
18/02/2014	7,200	0.40 ▲	5.88	6,800	7,200	6,600	5,198,600	37,429,920,000
17/02/2014	6,800	0.10 ▲	1.49	6,700	6,900	6,600	2,034,100	13,831,880,000
14/02/2014	6,700	0.10 ▲	1.52	6,700	6,900	6,500	3,628,510	24,311,017,000
13/02/2014	6,600	0.40 ▲	6.45	6,200	6,600	6,200	5,114,020	33,752,532,000
12/02/2014	6,200	0.10 ▲	1.64	6,100	6,300	6,000	1,070,300	6,635,860,000
11/02/2014	6,100	-0.10 ▼	-1.61	6,200	6,400	6,100	2,917,336	17,795,749,600
10/02/2014	6,200	0.20 ▲	3.33	6,000	6,200	6,000	1,175,900	7,290,580,000
07/02/2014	6,000	0.00 ■■	0.00	6,000	6,200	6,000	1,282,900	7,697,400,000
06/02/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	1,143,200	6,859,200,000
27/01/2014	6,000	0.20 ▲	3.45	5,900	6,000	5,700	448,800	2,692,800,000
24/01/2014	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	171,000	991,800,000
23/01/2014	5,900	0.20 ▲	3.51	5,700	5,900	5,700	572,200	3,375,980,000
22/01/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	728,700	4,153,590,000
21/01/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,700	629,800	3,652,840,000
20/01/2014	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	715,400	4,077,780,000
17/01/2014	5,900	0.10 ▲	1.72	5,900	6,000	5,800	1,182,500	6,976,750,000
16/01/2014	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	385,200	2,234,160,000
15/01/2014	5,900	0.10 ▲	1.72	5,800	6,100	5,800	1,744,050	10,289,895,000
14/01/2014	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	2,510,400	14,560,320,000
13/01/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	1,192,366	7,154,196,000
10/01/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	1,221,600	7,329,600,000
09/01/2014	6,100	-0.10 ▼	-1.61	6,200	6,400	6,100	3,094,890	18,878,829,000
08/01/2014	6,200	0.20 ▲	3.33	6,000	6,200	6,000	2,012,700	12,478,740,000
07/01/2014	6,000	-0.10 ▼	-1.64	6,100	6,300	6,000	1,107,900	6,647,400,000
06/01/2014	6,100	0.20 ▲	3.39	5,900	6,100	5,900	681,000	4,154,100,000
03/01/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,800	483,410	2,852,119,000
02/01/2014	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	566,000	3,339,400,000
31/12/2013	6,000	0.20 ▲	3.45	5,800	6,000	5,800	516,300	3,097,800,000
30/12/2013	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	1,341,710	7,781,918,000
27/12/2013	5,900	-0.10 ▼	-1.67	6,600	6,600	5,900	758,200	4,473,380,000
26/12/2013	6,000	-0.20 ▼	-3.23	6,100	6,200	6,000	855,300	5,131,800,000
25/12/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,100	660,100	4,092,620,000
24/12/2013	6,200	0.00 ■■	0.00	6,200	6,300	6,000	1,321,200	8,191,440,000
23/12/2013	6,200	0.10 ▲	1.64	6,100	6,300	6,100	1,721,400	10,672,680,000
20/12/2013	6,100	-0.10 ▼	-1.61	6,000	6,300	6,000	1,281,730	7,818,553,000
19/12/2013	6,200	0.30 ▲	5.08	5,900	6,400	5,900	1,769,820	10,972,884,000
18/12/2013	5,900	-0.10 ▼	-1.67	6,100	6,100	5,800	881,000	5,197,900,000
17/12/2013	6,000	0.10 ▲	1.69	5,900	6,000	5,900	703,800	4,222,800,000
16/12/2013	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	247,800	1,462,020,000
13/12/2013	6,000	0.00 ■■	0.00	6,000	6,000	5,900	506,200	3,037,200,000
12/12/2013	6,000	0.20 ▲	3.45	5,700	6,000	5,700	1,204,500	7,227,000,000
11/12/2013	5,800	-0.20 ▼	-3.33	6,000	6,000	5,700	1,207,400	7,002,920,000
10/12/2013	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	584,200	3,505,200,000
09/12/2013	6,100	-0.10 ▼	-1.61	6,200	6,300	6,000	1,781,400	10,866,540,000
06/12/2013	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	1,060,500	6,575,100,000
05/12/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	1,292,100	8,140,230,000
04/12/2013	6,300	0.30 ▲	5.00	6,000	6,400	6,000	2,887,050	18,188,415,000
03/12/2013	6,000	0.10 ▲	1.69	5,900	6,100	5,900	1,754,900	10,529,400,000
02/12/2013	5,900	0.10 ▲	1.72	5,800	5,900	5,800	456,400	2,692,760,000
29/11/2013	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	714,400	4,143,520,000
28/11/2013	6,000	0.00 ■■	0.00	6,000	6,100	5,900	787,825	4,726,950,000
27/11/2013	6,000	0.00 ■■	0.00	6,000	6,100	5,900	931,100	5,586,600,000
26/11/2013	6,000	0.00 ■■	0.00	5,900	6,100	5,900	1,102,500	6,615,000,000
25/11/2013	6,000	-0.20 ▼	-3.23	6,100	6,300	6,000	922,700	5,536,200,000
22/11/2013	6,200	0.20 ▲	3.33	6,000	6,200	6,000	1,305,800	8,095,960,000
21/11/2013	6,000	0.20 ▲	3.45	5,900	6,300	5,900	5,391,101	32,346,606,000
20/11/2013	5,800	0.00 ■■	0.00	5,700	5,800	5,700	1,103,200	6,398,560,000
19/11/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,025,525	5,948,045,000
18/11/2013	5,800	0.10 ▲	1.75	5,800	5,900	5,800	1,340,000	7,772,000,000
15/11/2013	5,700	0.20 ▲	3.64	5,500	5,800	5,500	1,773,700	10,110,090,000
14/11/2013	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	818,700	4,502,850,000
13/11/2013	5,600	0.00 ■■	0.00	5,600	5,700	5,500	553,200	3,097,920,000
12/11/2013	5,600	-0.10 ▼	-1.75	5,700	5,900	5,600	1,892,660	10,598,896,000
11/11/2013	5,700	0.10 ▲	1.79	5,600	5,700	5,500	977,146	5,569,732,200
08/11/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,500	1,119,800	6,270,880,000
07/11/2013	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	2,477,140	13,624,270,000
06/11/2013	5,700	0.30 ▲	5.56	5,300	5,700	5,300	2,392,580	13,637,706,000
05/11/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,300	524,410	2,831,814,000
04/11/2013	5,300	0.20 ▲	3.92	5,100	5,300	5,100	669,100	3,546,230,000
01/11/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	336,600	1,716,660,000
31/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,100	59,672	310,294,400
30/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	257,400	1,338,480,000
29/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,100	335,900	1,746,680,000
28/10/2013	5,200	0.10 ▲	1.96	5,200	5,300	5,200	821,100	4,269,720,000
25/10/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	301,600	1,538,160,000
24/10/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	1,346,800	7,003,360,000
23/10/2013	5,300	0.00 ■■	0.00	5,300	5,400	5,200	647,800	3,433,340,000
22/10/2013	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	505,500	2,679,150,000
21/10/2013	5,400	-0.10 ▼	-1.82	5,300	5,500	5,300	2,306,200	12,453,480,000
18/10/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,400	889,000	4,889,500,000
17/10/2013	5,500	0.20 ▲	3.77	5,400	5,500	5,400	1,243,800	6,840,900,000
16/10/2013	5,300	0.00 ■■	0.00	5,300	5,500	5,200	1,028,400	5,450,520,000
15/10/2013	5,300	0.10 ▲	1.92	5,100	5,300	5,100	1,597,300	8,465,690,000
14/10/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	304,400	1,582,880,000
11/10/2013	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	986,100	5,226,330,000
10/10/2013	5,400	-0.10 ▼	-1.82	5,500	5,700	5,400	1,147,800	6,198,120,000
09/10/2013	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	624,300	3,433,650,000
08/10/2013	5,600	0.00 ■■	0.00	5,600	5,700	5,500	906,800	5,078,080,000
07/10/2013	5,600	0.10 ▲	1.82	5,500	5,700	5,500	717,300	4,016,880,000
04/10/2013	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	586,300	3,224,650,000
03/10/2013	5,600	0.10 ▲	1.82	5,500	5,700	5,500	1,967,700	11,019,120,000
02/10/2013	5,500	0.10 ▲	1.85	4,900	5,600	4,900	914,896	5,031,928,000
01/10/2013	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	1,849,300	9,986,220,000
30/09/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,200	991,500	5,453,250,000
27/09/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	305,400	1,588,080,000
26/09/2013	5,300	0.00 ■■	0.00	5,300	5,400	5,200	421,700	2,235,010,000
25/09/2013	5,300	0.20 ▲	3.92	5,100	5,500	5,100	1,226,200	6,498,860,000
24/09/2013	5,100	0.00 ■■	0.00	4,900	5,200	4,600	795,000	4,054,500,000
23/09/2013	5,100	0.20 ▲	4.08	4,900	5,100	4,900	671,200	3,423,120,000
20/09/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	364,400	1,785,560,000
19/09/2013	5,000	0.10 ▲	2.04	5,000	5,100	4,900	437,300	2,186,500,000
18/09/2013	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	592,900	2,905,210,000
17/09/2013	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	972,900	4,864,500,000
16/09/2013	5,200	0.00 ■■	0.00	5,300	5,500	5,200	1,205,800	6,270,160,000
13/09/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	129,300	672,360,000
12/09/2013	5,100	0.00 ■■	0.00	5,100	5,200	5,100	497,200	2,535,720,000
11/09/2013	5,100	0.10 ▲	2.00	5,100	5,200	5,000	389,400	1,985,940,000
10/09/2013	5,000	0.10 ▲	2.04	4,900	5,100	4,900	381,100	1,905,500,000
09/09/2013	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	904,400	4,431,560,000
06/09/2013	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	396,800	2,023,680,000
05/09/2013	5,300	0.20 ▲	3.92	5,100	5,300	5,100	632,200	3,350,660,000
04/09/2013	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	469,600	2,394,960,000
03/09/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	426,700	2,218,840,000
30/08/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,100	439,000	2,326,700,000
29/08/2013	5,200	0.00 ■■	0.00	5,100	5,400	5,100	463,600	2,410,720,000
28/08/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	1,245,100	6,474,520,000
27/08/2013	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	454,300	2,453,220,000
26/08/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,400	590,500	3,306,800,000
23/08/2013	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	1,787,100	9,829,050,000
22/08/2013	5,600	-0.20 ▼	-3.45	5,800	5,800	5,500	737,800	4,131,680,000
21/08/2013	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	818,300	4,746,140,000
20/08/2013	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	864,700	5,101,730,000
19/08/2013	6,000	0.40 ▲	7.14	5,500	6,100	5,500	1,690,300	10,141,800,000
16/08/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,500	411,500	2,304,400,000
15/08/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,400	519,600	2,909,760,000
14/08/2013	5,500	0.20 ▲	3.77	5,200	5,500	5,200	547,920	3,013,560,000
13/08/2013	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	306,500	1,624,450,000
12/08/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,400	393,800	2,165,900,000
09/08/2013	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	319,000	1,754,500,000
08/08/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,500	272,120	1,551,084,000
07/08/2013	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	449,400	2,561,580,000
06/08/2013	5,800	0.10 ▲	1.75	5,600	5,800	5,500	333,700	1,935,460,000
05/08/2013	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	131,300	748,410,000
02/08/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,600	288,900	1,675,620,000
01/08/2013	5,700	0.20 ▲	3.64	5,500	5,800	5,400	535,500	3,052,350,000
31/07/2013	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	297,600	1,636,800,000
30/07/2013	5,600	0.00 ■■	0.00	5,700	5,700	5,600	279,100	1,562,960,000
29/07/2013	5,600	-0.40 ▼	-6.67	5,900	5,900	5,600	458,204	2,565,942,400
26/07/2013	6,000	0.10 ▲	1.69	5,900	6,000	5,800	381,900	2,291,400,000
25/07/2013	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	319,200	1,883,280,000
24/07/2013	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	866,000	5,196,000,000
23/07/2013	6,200	0.00 ■■	0.00	6,300	6,300	6,100	574,400	3,561,280,000
22/07/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	648,900	4,023,180,000
19/07/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	400,800	2,525,040,000
18/07/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	385,400	2,428,020,000
17/07/2013	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	644,300	4,123,520,000
16/07/2013	6,500	0.10 ▲	1.56	6,400	6,500	6,400	306,400	1,991,600,000
15/07/2013	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	463,500	2,966,400,000
12/07/2013	6,500	0.20 ▲	3.17	6,300	6,600	6,300	782,800	5,088,200,000
11/07/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,200	395,000	2,488,500,000
10/07/2013	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	440,500	2,731,100,000
09/07/2013	6,400	0.20 ▲	3.23	6,300	6,400	6,200	222,800	1,425,920,000
08/07/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	499,900	3,099,380,000
05/07/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	660,700	4,162,410,000
04/07/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,300	640,500	4,099,200,000
03/07/2013	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	789,000	5,049,600,000
02/07/2013	6,500	0.10 ▲	1.56	6,300	6,500	6,300	429,500	2,791,750,000
01/07/2013	6,400	0.20 ▲	3.23	6,200	6,400	6,200	944,000	6,041,600,000
28/06/2013	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	751,800	4,661,160,000
27/06/2013	6,400	0.10 ▲	1.59	6,400	6,400	6,300	451,200	2,887,680,000
26/06/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,200	629,900	3,968,370,000
25/06/2013	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	1,559,000	9,665,800,000
24/06/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,300	679,400	4,348,160,000
21/06/2013	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	971,000	6,214,400,000
20/06/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,400	674,400	4,383,600,000
19/06/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	696,600	4,597,560,000
18/06/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	1,652,600	10,907,160,000
17/06/2013	6,600	-0.30 ▼	-4.35	6,900	6,900	6,500	1,393,500	9,197,100,000
14/06/2013	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	869,000	5,996,100,000
13/06/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,800	645,600	4,519,200,000
12/06/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	787,300	5,511,100,000
11/06/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	1,268,700	8,880,900,000
10/06/2013	7,000	-0.10 ▼	-1.41	7,200	7,200	6,900	1,255,300	8,787,100,000
07/06/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,000	860,700	6,110,970,000
06/06/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,900	1,389,700	9,866,870,000
05/06/2013	7,000	0.10 ▲	1.45	7,000	7,100	6,900	1,197,600	8,383,200,000
04/06/2013	6,900	-0.20 ▼	-2.82	7,100	7,200	6,800	2,072,100	14,297,490,000
03/06/2013	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	1,400,900	9,946,390,000
31/05/2013	7,200	-0.20 ▼	-2.70	7,400	7,600	7,200	1,886,800	13,584,960,000
30/05/2013	7,400	0.20 ▲	2.78	7,200	7,500	7,100	1,343,300	9,940,420,000
29/05/2013	7,200	-0.20 ▼	-2.70	7,400	7,600	7,100	3,312,800	23,852,160,000
28/05/2013	7,400	0.20 ▲	2.78	7,200	7,400	7,000	2,786,500	20,620,100,000
27/05/2013	7,200	0.40 ▲	5.88	6,900	7,300	6,900	2,719,000	19,576,800,000
24/05/2013	6,800	0.10 ▲	1.49	6,800	6,900	6,700	1,805,400	12,276,720,000
23/05/2013	6,700	-0.10 ▼	-1.47	6,700	6,900	6,600	2,679,700	17,953,990,000
22/05/2013	6,800	0.00 ■■	0.00	6,800	7,000	6,700	1,953,300	13,282,440,000
21/05/2013	6,800	0.40 ▲	6.25	6,500	6,900	6,500	4,145,400	28,188,720,000
20/05/2013	6,400	0.00 ■■	0.00	6,300	6,500	6,300	835,900	5,349,760,000
17/05/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,300	782,800	5,009,920,000
16/05/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,400	519,100	3,322,240,000
15/05/2013	6,400	0.00 ■■	0.00	6,300	6,500	6,300	599,000	3,833,600,000
14/05/2013	6,400	-0.10 ▼	-1.54	6,500	6,500	6,200	1,081,800	6,923,520,000
13/05/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,500	820,800	5,335,200,000
10/05/2013	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	1,208,800	7,857,200,000
09/05/2013	6,600	0.20 ▲	3.12	6,400	6,600	6,400	1,133,100	7,478,460,000
08/05/2013	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	927,100	5,933,440,000
07/05/2013	6,600	-0.30 ▼	-4.35	6,900	6,900	6,500	1,607,700	10,610,820,000
06/05/2013	6,900	0.60 ▲	9.52	6,400	6,900	6,400	2,295,600	15,839,640,000
03/05/2013	6,300	0.20 ▲	3.28	6,100	6,300	6,100	852,100	5,368,230,000
02/05/2013	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	428,000	2,610,800,000
26/04/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	826,600	5,124,920,000
25/04/2013	6,300	0.10 ▲	1.61	6,200	6,400	6,200	828,900	5,222,070,000
24/04/2013	6,200	0.00 ■■	0.00	6,100	6,300	6,000	633,200	3,925,840,000
23/04/2013	6,200	0.10 ▲	1.64	6,100	6,300	6,100	792,400	4,912,880,000
22/04/2013	6,100	-0.20 ▼	-3.17	6,300	6,300	6,000	1,604,200	9,785,620,000
18/04/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	1,379,400	8,690,220,000
17/04/2013	6,300	-0.10 ▼	-1.56	6,300	6,500	6,200	1,006,200	6,339,060,000
16/04/2013	6,400	0.10 ▲	1.59	6,200	6,400	6,100	1,496,600	9,578,240,000
15/04/2013	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	1,709,200	10,767,960,000
12/04/2013	6,500	-0.30 ▼	-4.41	6,800	6,900	6,400	2,089,700	13,583,050,000
11/04/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,600	1,742,700	11,850,360,000
10/04/2013	6,800	-0.40 ▼	-5.56	7,300	7,300	6,700	2,785,100	18,938,680,000
09/04/2013	7,200	0.00 ■■	0.00	7,300	7,400	7,100	1,552,200	11,175,840,000
08/04/2013	7,200	0.30 ▲	4.35	7,000	7,400	7,000	3,532,400	25,433,280,000
05/04/2013	6,900	0.10 ▲	1.47	6,700	7,000	6,700	1,675,800	11,563,020,000
04/04/2013	6,800	-0.20 ▼	-2.86	7,100	7,100	6,700	1,745,600	11,870,080,000
03/04/2013	7,000	0.20 ▲	2.94	6,800	7,100	6,800	2,608,300	18,258,100,000
02/04/2013	6,800	0.00 ■■	0.00	7,000	7,200	6,800	3,405,700	23,158,760,000
01/04/2013	6,800	0.60 ▲	9.68	6,200	6,800	6,200	2,274,200	15,464,560,000
29/03/2013	6,200	-0.10 ▼	-1.59	6,200	6,300	5,900	1,870,600	11,597,720,000
28/03/2013	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	972,900	6,129,270,000
27/03/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,300	886,700	5,763,550,000
26/03/2013	6,500	-0.20 ▼	-2.99	6,700	6,800	6,500	1,278,200	8,308,300,000
25/03/2013	6,700	0.00 ■■	0.00	6,600	6,700	6,400	1,432,800	9,599,760,000
22/03/2013	6,700	-0.20 ▼	-2.90	6,800	6,900	6,500	1,509,200	10,111,640,000
21/03/2013	6,900	0.10 ▲	1.47	7,000	7,000	6,800	1,285,900	8,872,710,000
20/03/2013	6,800	0.00 ■■	0.00	6,800	7,100	6,700	1,505,200	10,235,360,000
19/03/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,600	832,900	5,663,720,000
18/03/2013	6,800	-0.40 ▼	-5.56	7,100	7,100	6,700	1,453,100	9,881,080,000
15/03/2013	7,200	0.40 ▲	5.88	6,900	7,200	6,900	2,172,100	15,639,120,000
14/03/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,700	1,275,100	8,670,680,000
13/03/2013	6,800	-0.30 ▼	-4.23	7,100	7,200	6,700	1,961,900	13,340,920,000
12/03/2013	7,100	0.00 ■■	0.00	7,200	7,200	6,700	1,892,800	13,438,880,000
11/03/2013	7,100	0.50 ▲	7.58	6,700	7,200	6,500	2,415,400	17,149,340,000
08/03/2013	6,600	0.30 ▲	4.76	6,300	6,700	6,300	1,284,200	8,475,720,000
07/03/2013	6,300	-0.10 ▼	-1.56	6,500	6,600	6,100	1,687,200	10,629,360,000
06/03/2013	6,400	0.50 ▲	8.47	6,000	6,400	5,900	2,065,800	13,221,120,000
05/03/2013	5,900	-0.40 ▼	-6.35	6,300	6,400	5,900	1,864,000	10,997,600,000
04/03/2013	6,300	-0.80 ▼	-11.27	7,000	7,000	6,300	2,247,100	14,156,730,000
01/03/2013	7,100	0.10 ▲	1.43	7,200	7,200	7,000	1,712,100	12,155,910,000
28/02/2013	7,000	0.00 ■■	0.00	7,200	7,300	7,000	1,681,400	11,769,800,000
27/02/2013	7,000	0.10 ▲	1.45	6,900	7,100	6,600	2,083,700	14,585,900,000
26/02/2013	6,900	-0.70 ▼	-9.21	7,600	7,600	6,900	2,710,300	18,701,070,000
25/02/2013	7,600	0.10 ▲	1.33	7,600	7,800	7,500	1,646,300	12,511,880,000
22/02/2013	7,500	0.10 ▲	1.35	7,400	7,900	6,900	3,573,300	26,799,750,000
21/02/2013	7,400	-0.80 ▼	-9.76	8,300	8,300	7,400	3,612,300	26,731,020,000
20/02/2013	8,200	0.40 ▲	5.13	7,800	8,300	7,700	1,898,000	15,563,600,000
19/02/2013	7,800	-0.40 ▼	-4.88	8,100	8,200	7,800	3,002,300	23,417,940,000
18/02/2013	8,200	0.20 ▲	2.50	8,100	8,400	7,900	1,631,200	13,375,840,000
08/02/2013	8,000	0.10 ▲	1.27	7,800	8,100	7,600	1,340,400	10,723,200,000
07/02/2013	7,900	0.30 ▲	3.95	7,700	7,900	7,600	1,752,900	13,847,910,000
06/02/2013	7,600	0.60 ▲	8.57	7,000	7,600	7,000	2,340,800	17,790,080,000
05/02/2013	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	1,165,500	8,158,500,000
04/02/2013	7,100	0.10 ▲	1.43	7,100	7,300	7,000	2,020,600	14,346,260,000
01/02/2013	7,000	0.20 ▲	2.94	6,700	7,000	6,600	2,512,900	17,590,300,000
31/01/2013	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	2,236,500	15,208,200,000
30/01/2013	7,000	-0.20 ▼	-2.78	7,200	7,300	6,900	2,557,800	17,904,600,000
29/01/2013	7,200	0.10 ▲	1.41	7,100	7,400	6,900	2,104,500	15,152,400,000
28/01/2013	7,100	0.40 ▲	5.97	6,800	7,300	6,700	3,526,500	25,038,150,000
25/01/2013	6,700	0.30 ▲	4.69	6,400	6,900	6,400	4,479,200	30,010,640,000
24/01/2013	6,400	0.40 ▲	6.67	6,100	6,400	5,900	2,901,500	18,569,600,000
23/01/2013	6,000	0.10 ▲	1.69	6,000	6,100	5,700	1,931,000	11,586,000,000
22/01/2013	5,900	-0.30 ▼	-4.84	6,300	6,300	5,800	1,822,300	10,751,570,000
21/01/2013	6,200	0.20 ▲	3.33	6,200	6,500	6,100	3,561,400	22,080,680,000
18/01/2013	6,000	0.00 ■■	0.00	5,800	6,200	5,800	1,960,700	11,764,200,000
17/01/2013	6,000	-0.20 ▼	-3.23	6,200	6,300	5,900	2,397,200	14,383,200,000
16/01/2013	6,200	-0.30 ▼	-4.62	6,600	6,700	6,100	2,922,600	18,120,120,000
15/01/2013	6,500	0.50 ▲	8.33	6,000	6,600	5,900	3,244,600	21,089,900,000
14/01/2013	6,000	0.20 ▲	3.45	5,800	6,100	5,600	2,689,300	16,135,800,000
11/01/2013	5,800	0.00 ■■	0.00	6,100	6,200	5,800	3,736,300	21,670,540,000
10/01/2013	5,800	0.30 ▲	5.45	5,500	5,800	5,400	2,198,100	12,748,980,000
09/01/2013	5,500	-0.30 ▼	-5.17	6,200	6,200	5,400	3,739,600	20,567,800,000
08/01/2013	5,800	0.30 ▲	5.45	5,400	5,800	5,300	2,531,600	14,683,280,000
07/01/2013	5,500	0.00 ■■	0.00	5,800	5,800	5,500	2,575,600	14,165,800,000
04/01/2013	5,500	0.30 ▲	5.77	5,100	5,500	5,000	3,416,700	18,791,850,000
03/01/2013	5,200	-0.20 ▼	-3.70	5,500	5,500	5,100	3,128,100	16,266,120,000
02/01/2013	5,400	0.30 ▲	5.88	5,100	5,400	5,100	2,539,900	13,715,460,000
28/12/2012	5,100	0.20 ▲	4.08	4,900	5,200	4,800	1,947,300	9,931,230,000
27/12/2012	4,900	-0.10 ▼	-2.00	5,000	5,200	4,900	2,956,600	14,487,340,000
26/12/2012	5,000	0.30 ▲	6.38	4,600	5,000	4,600	3,958,700	19,793,500,000
25/12/2012	4,700	0.00 ■■	0.00	4,700	4,800	4,600	1,114,000	5,235,800,000
24/12/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,500	2,937,000	13,803,900,000
21/12/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,300	951,300	4,280,850,000
20/12/2012	4,500	-0.20 ▼	-4.26	4,700	4,800	4,400	2,177,600	9,799,200,000
19/12/2012	4,700	0.10 ▲	2.17	4,600	4,800	4,600	2,067,300	9,716,310,000
18/12/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	1,363,300	6,271,180,000
17/12/2012	4,700	0.20 ▲	4.44	4,600	4,800	4,400	1,732,600	8,143,220,000
14/12/2012	4,500	-0.30 ▼	-6.25	4,700	4,800	4,500	606,200	2,727,900,000
13/12/2012	4,800	0.10 ▲	2.13	4,700	4,900	4,600	2,056,300	9,870,240,000
12/12/2012	4,700	0.30 ▲	6.82	4,400	4,700	4,400	1,213,000	5,701,100,000
11/12/2012	4,400	0.00 ■■	0.00	4,400	4,600	4,300	1,209,800	5,323,120,000
10/12/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,300	994,500	4,375,800,000
07/12/2012	4,300	0.00 ■■	0.00	4,200	4,400	4,200	736,200	3,165,660,000
06/12/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,100	663,900	2,854,770,000
05/12/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,100	1,112,600	4,672,920,000
04/12/2012	4,000	0.20 ▲	5.26	3,900	4,000	3,900	914,800	3,659,200,000
03/12/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	294,300	1,118,340,000
30/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	258,600	1,008,540,000
29/11/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,800	251,200	979,680,000
28/11/2012	3,900	0.00 ■■	0.00	3,800	4,000	3,800	114,400	446,160,000
27/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	283,600	1,106,040,000
26/11/2012	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	288,100	1,123,590,000
23/11/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	294,600	1,207,860,000
22/11/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,000	339,700	1,426,740,000
21/11/2012	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	393,000	1,611,300,000
20/11/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	499,600	2,098,320,000
19/11/2012	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	409,300	1,678,130,000
16/11/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	784,600	3,295,320,000
15/11/2012	4,000	-0.20 ▼	-4.76	4,100	4,200	3,900	1,399,200	5,596,800,000
14/11/2012	4,200	0.10 ▲	2.44	4,100	4,300	4,100	946,600	3,975,720,000
13/11/2012	4,100	0.00 ■■	0.00	4,100	4,300	4,100	1,304,700	5,349,270,000
12/11/2012	4,100	0.20 ▲	5.13	4,000	4,100	3,900	1,650,900	6,768,690,000
09/11/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	690,600	2,693,340,000
08/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,600	452,700	1,720,260,000
07/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	694,000	2,637,200,000
06/11/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,500	373,100	1,380,470,000
05/11/2012	3,700	-0.20 ▼	-5.13	3,700	3,900	3,700	1,135,800	4,202,460,000
02/11/2012	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	628,800	2,452,320,000
01/11/2012	4,100	0.10 ▲	2.50	4,000	4,200	4,000	419,300	1,719,130,000
31/10/2012	4,000	0.00 ■■	0.00	4,000	4,100	3,900	698,600	2,794,400,000
30/10/2012	4,000	0.10 ▲	2.56	4,000	4,100	3,900	399,500	1,598,000,000
29/10/2012	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	901,600	3,516,240,000
26/10/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,000	652,700	2,676,070,000
25/10/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,000	492,300	2,018,430,000
24/10/2012	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	512,300	2,100,430,000
23/10/2012	4,300	0.10 ▲	2.38	4,100	4,300	4,100	726,600	3,124,380,000
22/10/2012	4,200	0.00 ■■	0.00	4,200	4,300	4,000	594,200	2,495,640,000
19/10/2012	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	2,188,600	9,192,120,000
18/10/2012	4,500	-0.10 ▼	-2.17	4,400	4,700	4,400	1,238,700	5,574,150,000
17/10/2012	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	2,429,700	11,176,620,000
16/10/2012	4,900	0.30 ▲	6.52	4,600	4,900	4,600	1,670,800	8,186,920,000
15/10/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	1,013,100	4,660,260,000
12/10/2012	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	1,112,100	5,226,870,000
11/10/2012	4,800	0.10 ▲	2.13	4,700	5,000	4,700	1,617,600	7,764,480,000
10/10/2012	4,700	0.00 ■■	0.00	4,600	4,800	4,500	1,421,300	6,680,110,000
09/10/2012	4,700	0.10 ▲	2.17	4,700	4,800	4,600	1,452,000	6,824,400,000
08/10/2012	4,600	0.30 ▲	6.98	4,400	4,600	4,300	1,298,800	5,974,480,000
05/10/2012	4,300	0.00 ■■	0.00	4,200	4,400	4,200	655,700	2,819,510,000
04/10/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	385,000	1,655,500,000
03/10/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,100	1,124,600	4,948,240,000
02/10/2012	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	1,790,900	7,521,780,000
01/10/2012	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	618,200	2,781,900,000
28/09/2012	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	804,800	3,863,040,000
27/09/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	572,900	2,807,210,000
26/09/2012	5,100	0.00 ■■	0.00	5,000	5,200	5,000	423,000	2,157,300,000
25/09/2012	5,100	0.10 ▲	2.00	4,900	5,100	4,900	593,100	3,024,810,000
24/09/2012	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	621,700	3,108,500,000
21/09/2012	5,200	0.00 ■■	0.00	5,100	5,300	5,100	548,500	2,852,200,000
20/09/2012	5,200	-0.10 ▼	-1.89	5,100	5,300	5,000	718,800	3,737,760,000
19/09/2012	5,300	0.20 ▲	3.92	5,000	5,300	4,900	982,500	5,207,250,000
18/09/2012	5,100	-0.40 ▼	-7.27	5,400	5,500	5,100	1,748,900	8,919,390,000
17/09/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,400	746,900	4,107,950,000
14/09/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,500	1,439,400	8,204,580,000
13/09/2012	5,500	0.30 ▲	5.77	5,200	5,500	5,100	1,272,900	7,000,950,000
12/09/2012	5,200	-0.10 ▼	-1.89	5,300	5,500	5,200	809,200	4,207,840,000
11/09/2012	5,300	-0.10 ▼	-1.85	5,200	5,400	5,200	1,144,200	6,064,260,000
10/09/2012	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	1,748,300	9,440,820,000
07/09/2012	5,700	0.10 ▲	1.79	5,600	5,800	5,400	1,372,700	7,824,390,000
06/09/2012	5,600	-0.10 ▼	-1.75	5,600	5,800	5,500	888,900	4,977,840,000
05/09/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,600	1,498,500	8,541,450,000
04/09/2012	5,900	0.10 ▲	1.72	5,900	6,000	5,800	930,800	5,491,720,000
31/08/2012	5,800	-0.20 ▼	-3.33	5,900	6,000	5,700	1,424,600	8,262,680,000
30/08/2012	6,000	0.20 ▲	3.45	5,800	6,100	5,800	1,577,700	9,466,200,000
29/08/2012	5,800	0.30 ▲	5.45	5,600	5,800	5,600	2,059,100	11,942,780,000
28/08/2012	5,500	0.10 ▲	1.85	5,100	5,600	5,100	1,198,300	6,590,650,000
27/08/2012	5,400	-0.50 ▼	-8.47	5,800	5,800	5,400	1,042,100	5,627,340,000
24/08/2012	5,900	0.20 ▲	3.51	5,500	6,000	5,400	4,300,300	25,371,770,000
23/08/2012	5,700	-0.40 ▼	-6.56	5,900	6,000	5,700	759,300	4,328,010,000
22/08/2012	6,100	-0.40 ▼	-6.15	6,100	6,400	6,100	3,674,100	22,412,010,000
21/08/2012	6,500	-0.40 ▼	-5.80	6,900	6,900	6,500	2,042,400	13,275,600,000
20/08/2012	6,900	0.10 ▲	1.47	7,000	7,100	6,900	1,788,500	12,340,650,000
17/08/2012	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	973,800	6,621,840,000
16/08/2012	6,900	-0.10 ▼	-1.43	6,900	7,000	6,700	489,900	3,380,310,000
15/08/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,800	1,216,200	8,513,400,000
14/08/2012	7,000	0.10 ▲	1.45	6,900	7,200	6,900	1,044,600	7,312,200,000
13/08/2012	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	834,000	5,754,600,000
10/08/2012	7,100	0.10 ▲	1.43	7,000	7,100	6,800	1,289,300	9,154,030,000
09/08/2012	7,000	-0.20 ▼	-2.78	7,300	7,500	7,000	2,488,000	17,416,000,000
08/08/2012	7,200	0.40 ▲	5.88	6,800	7,200	6,800	2,363,100	17,014,320,000
07/08/2012	6,800	-0.20 ▼	-2.86	7,300	7,300	6,800	798,400	5,429,120,000
06/08/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,700	1,700,400	11,902,800,000
03/08/2012	6,700	0.20 ▲	3.08	6,400	6,700	6,400	1,233,500	8,264,450,000
02/08/2012	6,500	0.10 ▲	1.56	6,500	6,600	6,400	1,000,900	6,505,850,000
01/08/2012	6,400	0.10 ▲	1.59	6,300	6,500	6,200	1,114,100	7,130,240,000
31/07/2012	6,300	0.00 ■■	0.00	6,400	6,500	6,300	387,200	2,439,360,000
30/07/2012	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	463,600	2,920,680,000
27/07/2012	6,400	-0.20 ▼	-3.03	6,700	6,700	6,300	1,220,200	7,809,280,000
26/07/2012	6,600	0.20 ▲	3.12	6,400	6,700	6,400	971,500	6,411,900,000
25/07/2012	6,400	0.20 ▲	3.23	6,100	6,400	6,100	1,369,000	8,761,600,000
24/07/2012	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	1,178,400	7,306,080,000
23/07/2012	6,600	-0.40 ▼	-5.71	6,900	6,900	6,600	1,867,600	12,326,160,000
20/07/2012	7,000	-0.10 ▼	-1.41	7,000	7,400	6,900	1,551,400	10,859,800,000
19/07/2012	7,100	0.30 ▲	4.41	6,700	7,100	6,600	2,046,800	14,532,280,000
18/07/2012	6,800	-0.20 ▼	-2.86	6,900	7,000	6,600	1,564,700	10,639,960,000
17/07/2012	7,000	0.40 ▲	6.06	6,600	7,000	6,600	2,032,500	14,227,500,000
16/07/2012	6,600	-0.20 ▼	-2.94	6,700	7,000	6,500	1,192,800	7,872,480,000
13/07/2012	6,800	0.30 ▲	4.62	6,700	6,900	6,500	2,542,700	17,290,360,000
12/07/2012	6,500	0.40 ▲	6.56	6,200	6,500	6,200	1,762,900	11,458,850,000
11/07/2012	6,100	0.30 ▲	5.17	5,800	6,200	5,800	1,235,600	7,537,160,000
10/07/2012	5,800	0.10 ▲	1.75	5,700	6,000	5,600	845,300	4,902,740,000
09/07/2012	5,700	-0.40 ▼	-6.56	6,100	6,100	5,700	594,800	3,390,360,000
06/07/2012	6,100	0.10 ▲	1.67	6,200	6,400	6,000	1,280,700	7,812,270,000
05/07/2012	6,000	0.40 ▲	7.14	5,700	6,000	5,700	1,384,400	8,306,400,000
04/07/2012	5,600	-0.30 ▼	-5.08	5,900	6,000	5,600	687,800	3,851,680,000
03/07/2012	5,900	0.00 ■■	0.00	6,000	6,100	5,500	1,214,800	7,167,320,000
02/07/2012	5,900	-0.30 ▼	-4.84	6,200	6,300	5,800	748,600	4,416,740,000
29/06/2012	6,200	-0.20 ▼	-3.12	6,500	6,500	6,100	760,000	4,712,000,000
28/06/2012	6,400	0.40 ▲	6.67	6,300	6,400	5,700	1,260,000	8,064,000,000
27/06/2012	6,000	-0.40 ▼	-6.25	6,300	6,600	6,000	1,680,500	10,083,000,000
26/06/2012	6,400	-0.40 ▼	-5.88	6,600	6,700	6,400	1,200,600	7,683,840,000
25/06/2012	6,800	-0.50 ▼	-6.85	7,300	7,300	6,800	1,613,500	10,971,800,000
22/06/2012	7,300	-0.20 ▼	-2.67	7,600	7,600	7,200	1,498,100	10,936,130,000
21/06/2012	7,500	-0.20 ▼	-2.60	7,800	7,800	7,500	422,400	3,168,000,000
20/06/2012	7,700	0.00 ■■	0.00	7,800	7,800	7,600	550,600	4,239,620,000
19/06/2012	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	599,400	4,615,380,000
18/06/2012	7,800	0.00 ■■	0.00	7,900	8,200	7,800	1,328,300	10,360,740,000
15/06/2012	7,800	0.10 ▲	1.30	7,700	7,900	7,700	755,800	5,895,240,000
14/06/2012	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	893,600	6,880,720,000
13/06/2012	7,800	0.10 ▲	1.30	7,800	7,900	7,700	475,600	3,709,680,000
12/06/2012	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	1,065,100	8,201,270,000
11/06/2012	8,000	0.10 ▲	1.27	7,900	8,200	7,800	1,240,000	9,920,000,000
08/06/2012	7,900	-0.20 ▼	-2.47	8,300	8,400	7,800	2,091,400	16,522,060,000
07/06/2012	8,100	0.20 ▲	2.53	8,100	8,400	7,900	2,695,100	21,830,310,000
06/06/2012	7,900	-0.10 ▼	-1.25	8,000	8,200	7,800	2,102,400	16,608,960,000
05/06/2012	8,000	0.30 ▲	3.90	7,700	8,200	7,600	1,512,200	12,097,600,000
04/06/2012	7,700	-0.30 ▼	-3.75	8,000	8,100	7,600	1,477,800	11,379,060,000
01/06/2012	8,000	0.00 ■■	0.00	8,100	8,200	7,800	1,094,600	8,756,800,000
31/05/2012	8,000	-0.20 ▼	-2.44	8,300	8,300	7,900	1,700,300	13,602,400,000
30/05/2012	8,200	-0.10 ▼	-1.20	8,300	8,500	8,200	1,124,000	9,216,800,000
29/05/2012	8,300	0.00 ■■	0.00	8,400	8,600	8,100	1,337,400	11,100,420,000
28/05/2012	8,300	-0.10 ▼	-1.19	8,800	8,900	8,200	2,041,900	16,947,770,000
25/05/2012	8,400	0.30 ▲	3.70	8,100	8,400	8,100	1,924,500	16,165,800,000
24/05/2012	8,100	0.30 ▲	3.85	7,800	8,100	7,400	1,701,100	13,778,910,000
23/05/2012	7,800	-0.50 ▼	-6.02	8,400	8,400	7,800	1,105,900	8,626,020,000
22/05/2012	8,300	0.50 ▲	6.41	8,300	8,300	7,900	1,981,000	16,442,300,000
21/05/2012	7,800	0.50 ▲	6.85	7,700	7,800	7,500	942,900	7,354,620,000
18/05/2012	7,300	-0.50 ▼	-6.41	7,600	7,800	7,300	2,143,400	15,646,820,000
17/05/2012	7,800	-0.50 ▼	-6.02	8,400	8,400	7,800	1,073,800	8,375,640,000
16/05/2012	8,300	0.20 ▲	2.47	7,900	8,300	7,800	2,012,300	16,702,090,000
15/05/2012	8,100	-0.20 ▼	-2.41	8,300	8,500	7,900	1,802,200	14,597,820,000
14/05/2012	8,300	-0.70 ▼	-7.78	9,000	9,000	8,300	2,106,400	17,483,120,000
11/05/2012	9,000	0.30 ▲	3.45	8,600	9,100	8,600	2,406,400	21,657,600,000
10/05/2012	8,700	-0.20 ▼	-2.25	9,100	9,200	8,500	2,079,900	18,095,130,000
09/05/2012	8,900	0.20 ▲	2.30	8,600	9,200	8,500	2,044,700	18,197,830,000
08/05/2012	8,700	-0.10 ▼	-1.14	9,300	9,400	8,600	4,284,500	37,275,150,000
07/05/2012	8,800	0.50 ▲	6.02	8,700	8,800	8,700	880,300	7,746,640,000
04/05/2012	8,300	0.50 ▲	6.41	8,300	8,300	8,000	2,684,000	22,277,200,000
03/05/2012	7,800	0.50 ▲	6.85	7,200	7,800	7,200	2,351,000	18,337,800,000
02/05/2012	7,300	-0.40 ▼	-5.19	7,700	7,800	7,300	1,526,600	11,144,180,000
27/04/2012	7,700	0.10 ▲	1.32	7,500	7,800	7,500	1,161,500	8,943,550,000
26/04/2012	7,600	-0.40 ▼	-5.00	8,100	8,100	7,600	1,824,300	13,864,680,000
25/04/2012	8,000	0.10 ▲	1.27	7,800	8,200	7,800	1,616,600	12,932,800,000
24/04/2012	7,900	0.30 ▲	3.95	7,500	8,000	7,400	1,566,700	12,376,930,000
23/04/2012	7,600	0.20 ▲	2.70	7,400	7,800	7,400	1,737,100	13,201,960,000
20/04/2012	7,400	0.00 ■■	0.00	7,100	7,700	7,100	2,832,600	20,961,240,000
19/04/2012	7,400	-0.60 ▼	-7.50	7,900	7,900	7,400	2,714,000	20,083,600,000
18/04/2012	8,000	-0.10 ▼	-1.23	8,100	8,300	7,800	2,794,700	22,357,600,000
17/04/2012	8,100	0.20 ▲	2.53	8,300	8,400	8,000	3,418,900	27,693,090,000
16/04/2012	7,900	0.50 ▲	6.76	7,800	7,900	7,500	1,755,000	13,864,500,000
13/04/2012	7,400	0.40 ▲	5.71	6,900	7,400	6,800	5,458,700	40,394,380,000
12/04/2012	7,000	-0.10 ▼	-1.41	7,200	7,300	6,900	2,499,000	17,493,000,000
11/04/2012	7,100	0.00 ■■	0.00	7,300	7,500	6,900	2,120,100	15,052,710,000
10/04/2012	7,100	0.00 ■■	0.00	7,300	7,500	6,900	3,923,200	27,854,720,000
09/04/2012	7,100	0.40 ▲	5.97	6,800	7,100	6,600	2,487,200	17,659,120,000
06/04/2012	6,700	0.20 ▲	3.08	6,800	6,900	6,500	2,639,000	17,681,300,000
05/04/2012	6,500	0.30 ▲	4.84	6,100	6,500	5,900	2,637,600	17,144,400,000
04/04/2012	6,200	0.40 ▲	6.90	6,100	6,200	6,000	3,290,100	20,398,620,000
03/04/2012	5,800	0.30 ▲	5.45	5,500	5,800	5,400	1,212,900	7,034,820,000
30/03/2012	5,500	-0.40 ▼	-6.78	5,900	5,900	5,500	2,512,100	13,816,550,000
29/03/2012	5,900	-0.40 ▼	-6.35	6,200	6,500	5,900	1,705,500	10,062,450,000
28/03/2012	6,300	-0.10 ▼	-1.56	6,000	6,500	6,000	2,164,200	13,634,460,000
27/03/2012	6,400	-0.40 ▼	-5.88	6,700	6,800	6,400	1,483,000	9,491,200,000
26/03/2012	6,800	0.10 ▲	1.49	6,700	7,000	6,400	3,122,300	21,231,640,000
23/03/2012	6,700	0.00 ■■	0.00	6,900	6,900	6,300	3,125,400	20,940,180,000
22/03/2012	6,700	0.40 ▲	6.35	6,700	6,700	6,400	2,876,000	19,269,200,000
21/03/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,200	596,500	3,757,950,000
20/03/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,700	1,639,200	9,835,200,000
19/03/2012	5,800	0.30 ▲	5.45	5,500	5,800	5,300	3,807,900	22,085,820,000
16/03/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,500	1,217,400	6,695,700,000
15/03/2012	5,400	0.40 ▲	8.00	4,900	5,400	4,800	1,953,200	10,547,280,000
14/03/2012	5,000	-0.40 ▼	-7.41	5,200	5,500	5,000	1,649,800	8,249,000,000
13/03/2012	5,400	0.10 ▲	1.89	5,100	5,500	5,000	1,299,800	7,018,920,000
12/03/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	1,077,400	5,710,220,000
09/03/2012	5,500	-0.20 ▼	-3.51	5,600	6,000	5,400	851,700	4,684,350,000
08/03/2012	5,700	-0.20 ▼	-3.39	5,300	5,900	5,300	2,664,600	15,188,220,000
07/03/2012	5,900	0.20 ▲	3.51	6,000	6,000	5,400	3,024,000	17,841,600,000
06/03/2012	5,700	0.20 ▲	3.64	5,800	5,800	5,200	4,239,300	24,164,010,000
05/03/2012	5,500	0.30 ▲	5.77	5,500	5,500	5,500	103,300	568,150,000
02/03/2012	5,200	0.30 ▲	6.12	5,200	5,200	5,100	1,294,500	6,731,400,000
01/03/2012	4,900	0.10 ▲	2.08	4,900	4,900	4,700	1,680,600	8,234,940,000
29/02/2012	4,800	0.50 ▲	11.63	4,600	4,800	4,200	2,002,600	9,612,480,000
28/02/2012	4,300	0.00 ■■	0.00	4,300	4,600	4,200	2,820,300	12,127,290,000
27/02/2012	4,300	0.30 ▲	7.50	4,000	4,300	4,000	1,308,900	5,628,270,000
24/02/2012	4,000	0.10 ▲	2.56	4,000	4,100	4,000	1,430,600	5,722,400,000
23/02/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	924,300	3,604,770,000
22/02/2012	3,800	0.20 ▲	5.56	3,600	3,900	3,500	845,000	3,211,000,000
21/02/2012	3,600	0.10 ▲	2.86	3,700	3,700	3,500	1,768,500	6,366,600,000
20/02/2012	3,500	0.20 ▲	6.06	3,500	3,500	3,400	850,100	2,975,350,000
17/02/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,200	173,300	571,890,000
16/02/2012	3,200	0.00 ■■	0.00	3,100	3,300	3,100	277,800	888,960,000
15/02/2012	3,200	-0.20 ▼	-5.88	3,400	3,500	3,200	465,700	1,490,240,000
14/02/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	465,800	1,583,720,000
13/02/2012	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	425,000	1,402,500,000
10/02/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	514,000	1,799,000,000
09/02/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,400	1,359,700	4,894,920,000
08/02/2012	3,600	0.20 ▲	5.88	3,500	3,600	3,400	643,600	2,316,960,000
07/02/2012	3,400	0.10 ▲	3.03	3,300	3,500	3,300	999,300	3,397,620,000
06/02/2012	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	475,900	1,570,470,000
03/02/2012	3,400	0.00 ■■	0.00	3,600	3,600	3,300	879,700	2,990,980,000
02/02/2012	3,400	0.20 ▲	6.25	3,200	3,400	3,200	517,000	1,757,800,000
01/02/2012	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	433,300	1,386,560,000
31/01/2012	3,300	0.10 ▲	3.12	3,200	3,400	3,200	567,100	1,871,430,000
30/01/2012	3,200	0.10 ▲	3.23	3,300	3,300	3,100	210,600	673,920,000
20/01/2012	3,100	-0.20 ▼	-6.06	3,300	3,400	3,100	1,045,600	3,241,360,000
19/01/2012	3,300	0.10 ▲	3.12	3,100	3,300	3,100	624,000	2,059,200,000
18/01/2012	3,200	0.20 ▲	6.67	3,000	3,200	3,000	135,900	434,880,000
17/01/2012	3,000	-0.20 ▼	-6.25	3,200	3,200	3,000	194,900	584,700,000
16/01/2012	3,200	0.10 ▲	3.23	3,000	3,200	3,000	450,500	1,441,600,000
13/01/2012	3,100	0.10 ▲	3.33	2,900	3,200	2,900	457,900	1,419,490,000
12/01/2012	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	214,500	643,500,000
11/01/2012	3,100	0.00 ■■	0.00	3,300	3,300	3,100	450,100	1,395,310,000
10/01/2012	3,100	0.20 ▲	6.90	3,000	3,100	3,000	316,300	980,530,000
09/01/2012	2,900	0.10 ▲	3.57	2,800	2,900	2,800	397,300	1,152,170,000
06/01/2012	2,800	-0.10 ▼	-3.45	2,900	2,900	2,700	409,800	1,147,440,000
05/01/2012	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	367,200	1,064,880,000
04/01/2012	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	458,000	1,374,000,000
03/01/2012	3,200	0.00 ■■	0.00	3,300	3,400	3,100	516,900	1,654,080,000
30/12/2011	3,200	0.20 ▲	6.67	3,000	3,200	3,000	606,400	1,940,480,000
29/12/2011	3,000	0.10 ▲	3.45	3,100	3,100	2,900	441,400	1,324,200,000
28/12/2011	2,900	0.10 ▲	3.57	2,800	2,900	2,700	367,500	1,065,750,000
27/12/2011	2,800	-0.20 ▼	-6.67	3,100	3,100	2,800	1,127,500	3,157,000,000
26/12/2011	3,000	-0.30 ▼	-9.09	3,200	3,300	3,000	573,200	1,719,600,000
23/12/2011	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	1,167,200	3,851,760,000
22/12/2011	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	845,100	2,873,340,000
21/12/2011	3,600	0.00 ■■	0.00	3,600	3,700	3,400	537,500	1,935,000,000
20/12/2011	3,600	-0.20 ▼	-5.26	3,600	3,700	3,600	287,600	1,035,360,000
19/12/2011	3,800	0.00 ■■	0.00	3,900	3,900	3,700	271,900	1,033,220,000
16/12/2011	3,800	0.10 ▲	2.70	3,700	3,800	3,600	219,200	832,960,000
15/12/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	663,500	2,454,950,000
14/12/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	1,212,300	4,606,740,000
13/12/2011	3,900	-0.10 ▼	-2.50	3,900	4,100	3,800	393,000	1,532,700,000
12/12/2011	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	526,400	2,105,600,000
09/12/2011	4,100	-0.20 ▼	-4.65	4,300	4,400	4,100	406,400	1,666,240,000
08/12/2011	4,300	0.00 ■■	0.00	4,300	4,500	4,200	503,100	2,163,330,000
07/12/2011	4,300	-0.20 ▼	-4.44	4,400	4,600	4,300	789,500	3,394,850,000
06/12/2011	4,500	0.20 ▲	4.65	4,600	4,600	4,400	1,031,400	4,641,300,000
05/12/2011	4,300	0.10 ▲	2.38	4,300	4,300	4,200	157,800	678,540,000
02/12/2011	4,200	0.20 ▲	5.00	4,000	4,200	4,000	623,600	2,619,120,000
01/12/2011	4,000	0.20 ▲	5.26	3,900	4,000	3,800	742,100	2,968,400,000
30/11/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	265,700	1,009,660,000
29/11/2011	3,900	-0.10 ▼	-2.50	4,100	4,200	3,900	397,200	1,549,080,000
28/11/2011	4,000	0.20 ▲	5.26	3,900	4,000	3,800	320,700	1,282,800,000
25/11/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	317,400	1,206,120,000
24/11/2011	3,900	0.00 ■■	0.00	4,000	4,100	3,900	743,300	2,898,870,000
23/11/2011	3,900	0.20 ▲	5.41	3,900	3,900	3,900	97,900	381,810,000
22/11/2011	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	759,600	2,810,520,000
21/11/2011	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	203,000	771,400,000
18/11/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,800	756,700	2,951,130,000
17/11/2011	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	606,400	2,364,960,000
16/11/2011	4,100	0.10 ▲	2.50	3,900	4,100	3,900	652,300	2,674,430,000
15/11/2011	4,000	0.10 ▲	2.56	3,800	4,100	3,800	905,000	3,620,000,000
14/11/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	382,100	1,490,190,000
11/11/2011	4,000	0.00 ■■	0.00	4,000	4,100	3,900	246,800	987,200,000
10/11/2011	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	648,900	2,595,600,000
09/11/2011	4,100	-0.30 ▼	-6.82	4,400	4,400	4,100	449,000	1,840,900,000
08/11/2011	4,400	0.00 ■■	0.00	4,200	4,500	4,200	657,200	2,891,680,000
07/11/2011	4,400	-0.20 ▼	-4.35	4,600	4,600	4,200	303,000	1,333,200,000
04/11/2011	4,600	0.00 ■■	0.00	4,800	4,800	4,400	427,100	1,964,660,000
03/11/2011	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	471,800	2,170,280,000
02/11/2011	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	484,100	2,323,680,000
01/11/2011	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	448,100	2,240,500,000
31/10/2011	5,300	0.30 ▲	6.00	5,300	5,300	5,100	1,484,800	7,869,440,000
28/10/2011	5,000	0.30 ▲	6.38	4,800	5,000	4,800	999,700	4,998,500,000
27/10/2011	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	352,800	1,658,160,000
26/10/2011	4,900	0.00 ■■	0.00	4,900	5,000	4,700	234,900	1,151,010,000
25/10/2011	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	208,800	1,023,120,000
24/10/2011	5,000	0.00 ■■	0.00	5,300	5,300	5,000	814,900	4,074,500,000
21/10/2011	5,000	0.30 ▲	6.38	4,800	5,000	4,700	699,500	3,497,500,000
20/10/2011	4,700	0.00 ■■	0.00	4,900	4,900	4,600	104,100	489,270,000
19/10/2011	4,700	0.10 ▲	2.17	4,600	4,800	4,600	106,100	498,670,000
18/10/2011	4,600	-0.30 ▼	-6.12	4,700	4,800	4,600	261,600	1,203,360,000
17/10/2011	4,900	-0.10 ▼	-2.00	5,100	5,100	4,800	167,700	821,730,000
14/10/2011	5,000	0.00 ■■	0.00	5,100	5,200	5,000	84,100	420,500,000
13/10/2011	5,000	-0.20 ▼	-3.85	5,100	5,200	4,900	448,200	2,241,000,000
12/10/2011	5,200	-0.30 ▼	-5.45	5,300	5,300	5,200	411,300	2,138,760,000
11/10/2011	5,500	0.00 ■■	0.00	5,500	5,700	5,400	229,000	1,259,500,000
10/10/2011	5,500	-0.30 ▼	-5.17	5,600	5,800	5,500	405,500	2,230,250,000
07/10/2011	5,800	-0.20 ▼	-3.33	6,400	6,400	5,700	212,400	1,231,920,000
06/10/2011	6,000	0.40 ▲	7.14	5,900	6,000	5,700	315,500	1,893,000,000
05/10/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,600	613,000	3,432,800,000
04/10/2011	5,600	0.30 ▲	5.66	5,200	5,600	5,200	345,000	1,932,000,000
03/10/2011	5,300	-0.20 ▼	-3.64	5,500	5,700	5,300	345,900	1,833,270,000
30/09/2011	5,500	-0.30 ▼	-5.17	5,700	5,900	5,500	488,700	2,687,850,000
29/09/2011	5,800	-0.30 ▼	-4.92	6,000	6,200	5,800	613,600	3,558,880,000
28/09/2011	6,100	-0.40 ▼	-6.15	6,400	6,700	6,100	849,300	5,180,730,000
27/09/2011	6,500	-0.40 ▼	-5.80	6,900	6,900	6,500	591,300	3,843,450,000
26/09/2011	6,900	0.30 ▲	4.55	6,700	7,000	6,700	661,900	4,567,110,000
23/09/2011	6,600	0.40 ▲	6.45	6,500	6,600	6,300	566,900	3,741,540,000
22/09/2011	6,200	0.50 ▲	8.77	6,000	6,200	5,800	424,300	2,630,660,000
21/09/2011	5,700	-0.20 ▼	-3.39	6,100	6,200	5,700	469,200	2,674,440,000
20/09/2011	5,900	-0.30 ▼	-4.84	6,000	6,500	5,900	349,200	2,060,280,000
19/09/2011	6,200	-0.20 ▼	-3.12	6,000	6,400	6,000	488,400	3,028,080,000
16/09/2011	6,400	-0.40 ▼	-5.88	6,800	6,800	6,400	307,500	1,968,000,000
15/09/2011	6,800	-0.20 ▼	-2.86	6,800	7,000	6,800	492,800	3,351,040,000
14/09/2011	7,000	-0.50 ▼	-6.67	7,800	7,800	7,000	592,900	4,150,300,000
13/09/2011	7,500	0.30 ▲	4.17	7,200	7,500	7,200	591,500	4,436,250,000
12/09/2011	7,200	0.30 ▲	4.35	6,800	7,200	6,700	578,800	4,167,360,000
09/09/2011	6,900	0.40 ▲	6.15	6,800	6,900	6,100	629,300	4,342,170,000
08/09/2011	6,500	0.30 ▲	4.84	6,500	6,500	6,300	425,000	2,762,500,000
07/09/2011	6,200	0.40 ▲	6.90	5,800	6,200	5,600	1,027,700	6,371,740,000
06/09/2011	5,800	-0.30 ▼	-4.92	6,500	6,500	5,800	587,400	3,406,920,000
05/09/2011	6,100	0.30 ▲	5.17	6,100	6,200	5,900	918,200	5,601,020,000
01/09/2011	5,800	0.30 ▲	5.45	5,800	5,800	5,800	26,900	156,020,000
31/08/2011	5,500	0.30 ▲	5.77	5,500	5,500	5,300	97,700	537,350,000
30/08/2011	5,200	0.30 ▲	6.12	5,200	5,200	5,000	307,600	1,599,520,000
29/08/2011	4,900	0.30 ▲	6.52	4,900	4,900	4,800	1,225,900	6,006,910,000
26/08/2011	4,600	0.20 ▲	4.55	4,600	4,600	4,500	126,100	580,060,000
25/08/2011	4,400	0.20 ▲	4.76	4,400	4,400	4,200	273,900	1,205,160,000
24/08/2011	4,200	0.20 ▲	5.00	4,200	4,200	4,100	299,400	1,257,480,000
23/08/2011	4,000	0.20 ▲	5.26	4,000	4,000	3,900	559,100	2,236,400,000
22/08/2011	3,800	0.20 ▲	5.56	3,700	3,800	3,700	77,000	292,600,000
19/08/2011	3,600	-0.10 ▼	-2.70	3,800	3,800	3,500	155,200	558,720,000
18/08/2011	3,700	0.20 ▲	5.71	3,600	3,700	3,600	169,300	626,410,000
17/08/2011	3,500	0.20 ▲	6.06	3,400	3,500	3,400	102,400	358,400,000
16/08/2011	3,300	0.10 ▲	3.12	3,200	3,400	3,200	172,600	569,580,000
15/08/2011	3,200	0.00 ■■	0.00	3,300	3,300	3,200	59,500	190,400,000
12/08/2011	3,200	-0.20 ▼	-5.88	3,300	3,400	3,200	268,600	859,520,000
11/08/2011	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	273,500	929,900,000
10/08/2011	3,600	0.10 ▲	2.86	3,600	3,700	3,500	135,900	489,240,000
09/08/2011	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	170,400	596,400,000
08/08/2011	3,700	-0.30 ▼	-7.50	3,900	3,900	3,700	108,500	401,450,000
05/08/2011	4,000	0.00 ■■	0.00	4,000	4,000	3,800	255,900	1,023,600,000
04/08/2011	4,000	0.00 ■■	0.00	3,900	4,000	3,800	278,200	1,112,800,000
03/08/2011	4,000	0.20 ▲	5.26	3,600	4,000	3,600	492,800	1,971,200,000
02/08/2011	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	203,300	772,540,000
01/08/2011	3,900	-0.30 ▼	-7.14	4,100	4,100	3,900	258,500	1,008,150,000
29/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,100	13,100	55,020,000
28/07/2011	4,200	0.00 ■■	0.00	4,300	4,300	4,000	104,300	438,060,000
27/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,000	213,800	897,960,000
26/07/2011	4,200	-0.30 ▼	-6.67	4,200	4,300	4,200	61,700	259,140,000
25/07/2011	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	63,400	285,300,000
22/07/2011	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	20,000	96,000,000
21/07/2011	5,000	-0.30 ▼	-5.66	5,400	5,400	5,000	123,900	619,500,000
20/07/2011	5,300	0.10 ▲	1.92	5,300	5,300	5,200	60,400	320,120,000
19/07/2011	5,200	0.00 ■■	0.00	5,200	5,200	5,200	5,500	28,600,000
18/07/2011	5,200	-0.30 ▼	-5.45	5,300	5,500	5,200	70,900	368,680,000
15/07/2011	5,500	0.00 ■■	0.00	5,300	5,600	5,300	65,700	361,350,000
14/07/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,500	11,100	61,050,000
13/07/2011	5,500	0.00 ■■	0.00	5,600	5,800	5,400	99,600	547,800,000
12/07/2011	5,500	0.00 ■■	0.00	5,600	5,700	5,300	139,700	768,350,000
11/07/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,400	13,900	76,450,000
08/07/2011	5,500	-0.10 ▼	-1.79	5,700	5,800	5,400	332,000	1,826,000,000
07/07/2011	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	62,900	352,240,000
06/07/2011	5,800	0.00 ■■	0.00	5,700	5,800	5,600	2,600	15,080,000
05/07/2011	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	20,000	116,000,000
04/07/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,500	290,700	1,715,130,000
01/07/2011	5,800	-0.20 ▼	-3.33	5,900	6,000	5,600	173,500	1,006,300,000
30/06/2011	6,000	0.10 ▲	1.69	6,000	6,100	5,700	190,900	1,145,400,000
29/06/2011	5,900	0.10 ▲	1.72	6,000	6,000	5,600	117,700	694,430,000
28/06/2011	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	28,700	166,460,000
27/06/2011	5,900	0.00 ■■	0.00	6,000	6,200	5,800	45,900	270,810,000
24/06/2011	5,900	-0.10 ▼	-1.67	5,800	6,000	5,700	142,200	838,980,000
23/06/2011	6,000	-0.10 ▼	-1.64	6,100	6,100	5,900	33,600	201,600,000
22/06/2011	6,100	-0.10 ▼	-1.61	6,400	6,400	6,000	64,800	395,280,000
21/06/2011	6,200	0.30 ▲	5.08	6,100	6,400	6,000	210,800	1,306,960,000
20/06/2011	5,900	-0.30 ▼	-4.84	6,000	6,200	5,900	82,300	485,570,000
17/06/2011	6,200	-0.40 ▼	-6.06	6,600	6,600	6,200	137,500	852,500,000
16/06/2011	6,600	0.00 ■■	0.00	6,600	6,700	6,500	88,100	581,460,000
15/06/2011	6,600	-0.10 ▼	-1.49	6,600	6,800	6,600	140,300	925,980,000
14/06/2011	6,700	-0.40 ▼	-5.63	7,000	7,300	6,700	423,700	2,838,790,000
13/06/2011	7,100	0.20 ▲	2.90	7,000	7,200	6,900	189,200	1,343,320,000
10/06/2011	6,900	0.50 ▲	7.81	6,600	6,900	6,600	563,400	3,887,460,000
09/06/2011	6,400	0.00 ■■	0.00	6,600	6,700	6,400	167,100	1,069,440,000
08/06/2011	6,400	-0.20 ▼	-3.03	6,800	6,800	6,300	747,400	4,783,360,000
07/06/2011	6,600	0.20 ▲	3.12	6,400	6,700	6,200	385,200	2,542,320,000
06/06/2011	6,400	0.00 ■■	0.00	6,600	6,800	6,200	232,300	1,486,720,000
03/06/2011	6,400	-0.10 ▼	-1.54	6,500	6,800	6,200	105,900	677,760,000
02/06/2011	6,500	0.30 ▲	4.84	6,100	6,500	6,100	195,200	1,268,800,000
01/06/2011	6,200	0.80 ▲	14.81	5,800	6,200	5,700	695,800	4,313,960,000
31/05/2011	5,400	-0.30 ▼	-5.26	5,400	5,900	5,400	451,300	2,437,020,000
30/05/2011	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	32,700	186,390,000
27/05/2011	5,900	-0.50 ▼	-7.81	6,300	6,300	5,900	331,100	1,953,490,000
26/05/2011	6,400	-0.10 ▼	-1.54	6,100	6,400	6,100	696,500	4,457,600,000
25/05/2011	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	1,500	9,750,000
24/05/2011	6,600	-0.40 ▼	-5.71	6,600	7,000	6,600	74,200	489,720,000
23/05/2011	7,300	0.10 ▲	1.39	7,400	7,500	7,000	254,200	1,855,660,000
20/05/2011	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	367,900	2,648,880,000
19/05/2011	7,500	-0.10 ▼	-1.32	7,400	7,900	7,400	205,300	1,539,750,000
18/05/2011	7,600	0.20 ▲	2.70	7,800	7,900	7,400	284,200	2,159,920,000
17/05/2011	7,400	0.00 ■■	0.00	7,400	7,800	7,300	332,400	2,459,760,000
16/05/2011	7,400	-0.30 ▼	-3.90	7,500	8,100	7,400	238,300	1,763,420,000
13/05/2011	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	108,900	838,530,000
12/05/2011	7,900	-0.20 ▼	-2.47	7,800	8,100	7,700	194,800	1,538,920,000
11/05/2011	8,100	0.30 ▲	3.85	8,100	8,200	7,700	83,700	677,970,000
10/05/2011	7,800	-0.20 ▼	-2.50	8,200	8,400	7,800	129,100	1,006,980,000
09/05/2011	8,000	0.00 ■■	0.00	8,200	8,400	8,000	83,300	666,400,000
06/05/2011	8,000	0.00 ■■	0.00	8,100	8,300	7,700	138,200	1,105,600,000
05/05/2011	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	46,900	375,200,000
04/05/2011	8,200	-0.10 ▼	-1.20	8,200	8,500	8,200	286,500	2,349,300,000
29/04/2011	8,300	-0.30 ▼	-3.49	8,500	8,600	8,300	97,000	805,100,000
28/04/2011	8,600	0.40 ▲	4.88	8,500	8,700	8,200	86,600	744,760,000
27/04/2011	8,200	0.10 ▲	1.23	8,200	8,600	8,200	443,900	3,639,980,000
26/04/2011	8,100	-0.40 ▼	-4.71	8,800	8,900	8,100	64,900	525,690,000
25/04/2011	8,500	0.50 ▲	6.25	8,300	8,900	7,900	219,900	1,869,150,000
22/04/2011	8,000	-0.30 ▼	-3.61	8,500	8,800	8,000	101,100	808,800,000
21/04/2011	8,300	-0.60 ▼	-6.74	8,500	8,700	8,300	156,100	1,295,630,000
20/04/2011	8,900	0.20 ▲	2.30	8,900	8,900	8,500	26,900	239,410,000
19/04/2011	8,700	-0.20 ▼	-2.25	8,700	8,900	8,700	46,000	400,200,000
18/04/2011	8,900	0.00 ■■	0.00	8,800	9,100	8,600	163,700	1,456,930,000
15/04/2011	8,900	-0.30 ▼	-3.26	9,100	9,400	8,800	83,000	738,700,000
14/04/2011	9,200	0.00 ■■	0.00	9,000	9,200	8,800	84,700	779,240,000
13/04/2011	9,200	0.10 ▲	1.10	9,100	9,300	8,900	107,200	986,240,000
08/04/2011	9,100	-0.10 ▼	-1.09	9,400	9,500	9,000	128,100	1,165,710,000
07/04/2011	9,200	-0.30 ▼	-3.16	9,300	9,400	9,200	4,200	38,640,000
06/04/2011	9,500	0.30 ▲	3.26	9,300	9,500	9,200	103,300	981,350,000
05/04/2011	9,200	0.00 ■■	0.00	9,500	9,600	9,100	93,500	860,200,000
04/04/2011	9,200	-0.10 ▼	-1.08	9,500	9,700	9,200	55,300	508,760,000
01/04/2011	9,300	-0.20 ▼	-2.11	9,100	9,600	9,000	39,100	363,630,000
31/03/2011	9,500	-0.10 ▼	-1.04	9,700	9,800	9,400	57,500	546,250,000
30/03/2011	9,600	0.00 ■■	0.00	9,800	9,800	9,300	81,300	780,480,000
29/03/2011	9,600	0.00 ■■	0.00	9,600	9,800	9,500	206,600	1,983,360,000
28/03/2011	9,600	-0.10 ▼	-1.03	9,800	9,900	9,600	122,300	1,174,080,000
25/03/2011	9,700	-0.10 ▼	-1.02	9,600	9,900	9,400	806,600	7,824,020,000
24/03/2011	9,800	0.00 ■■	0.00	9,900	10,100	9,600	230,100	2,254,980,000
23/03/2011	9,800	0.20 ▲	2.08	9,900	9,900	9,600	81,400	797,720,000
22/03/2011	9,600	-0.40 ▼	-4.00	10,100	10,200	9,600	149,500	1,435,200,000
21/03/2011	10,000	-0.10 ▼	-0.99	10,200	10,400	9,900	152,300	1,523,000,000
18/03/2011	10,100	0.20 ▲	2.02	9,800	10,400	9,700	304,800	3,078,480,000
17/03/2011	9,900	0.00 ■■	0.00	10,100	10,100	9,600	129,300	1,280,070,000
16/03/2011	9,900	0.20 ▲	2.06	9,600	9,900	9,600	121,900	1,206,810,000
15/03/2011	9,700	-0.60 ▼	-5.83	10,000	10,200	9,700	142,300	1,380,310,000
14/03/2011	10,300	-0.70 ▼	-6.36	11,400	11,400	10,300	101,400	1,044,420,000
11/03/2011	11,000	0.40 ▲	3.77	10,700	11,000	10,700	241,500	2,656,500,000
10/03/2011	10,600	1.10 ▲	11.58	9,800	10,700	9,800	288,500	3,058,100,000
09/03/2011	9,500	0.00 ■■	0.00	9,900	10,100	9,300	376,900	3,580,550,000
08/03/2011	9,500	0.00 ■■	0.00	9,700	10,000	9,500	243,400	2,312,300,000
07/03/2011	9,500	-0.50 ▼	-5.00	9,300	9,900	9,300	242,200	2,300,900,000
04/03/2011	10,000	0.40 ▲	4.17	9,400	10,000	9,300	651,800	6,518,000,000
03/03/2011	9,600	-0.40 ▼	-4.00	9,600	10,400	9,600	148,000	1,420,800,000
02/03/2011	10,000	-0.40 ▼	-3.85	10,800	10,900	10,000	220,000	2,200,000,000
01/03/2011	10,400	-0.30 ▼	-2.80	11,100	11,100	10,400	82,400	856,960,000
28/02/2011	10,700	-0.60 ▼	-5.31	11,200	11,300	10,700	148,900	1,593,230,000
25/02/2011	11,300	0.40 ▲	3.67	10,500	11,400	10,500	406,700	4,595,710,000
24/02/2011	10,900	-0.10 ▼	-0.91	11,300	11,400	10,600	278,200	3,032,380,000
23/02/2011	11,000	0.60 ▲	5.77	10,700	11,500	10,700	345,900	3,804,900,000
22/02/2011	10,400	-0.40 ▼	-3.70	11,700	11,700	10,400	1,195,100	12,429,040,000
21/02/2011	10,800	-0.70 ▼	-6.09	11,200	11,400	10,800	339,400	3,665,520,000
18/02/2011	11,500	-0.10 ▼	-0.86	11,600	11,700	11,400	146,900	1,689,350,000
17/02/2011	11,600	0.00 ■■	0.00	11,900	11,900	11,400	39,200	454,720,000
16/02/2011	11,600	-0.40 ▼	-3.33	12,100	12,100	11,500	116,900	1,356,040,000
15/02/2011	12,000	0.00 ■■	0.00	12,000	12,100	11,800	47,600	571,200,000
14/02/2011	12,000	-0.20 ▼	-1.64	12,600	12,900	12,000	21,000	252,000,000
11/02/2011	12,200	0.10 ▲	0.83	12,000	12,200	12,000	27,500	335,500,000
10/02/2011	12,100	-0.30 ▼	-2.42	12,000	12,400	12,000	13,600	164,560,000
09/02/2011	12,400	0.30 ▲	2.48	12,500	12,700	12,200	63,800	791,120,000
08/02/2011	12,100	-0.20 ▼	-1.63	12,300	12,500	12,000	40,300	487,630,000
28/01/2011	12,300	0.20 ▲	1.65	12,200	12,300	12,000	98,400	1,210,320,000
27/01/2011	12,100	0.10 ▲	0.83	12,100	12,200	11,900	39,400	476,740,000
26/01/2011	12,000	0.10 ▲	0.84	12,000	12,300	11,800	95,000	1,140,000,000
25/01/2011	11,900	-0.10 ▼	-0.83	12,400	12,400	11,700	98,200	1,168,580,000
24/01/2011	12,000	-0.70 ▼	-5.51	12,600	12,600	12,000	154,900	1,858,800,000
21/01/2011	12,700	0.10 ▲	0.79	12,800	13,100	12,600	129,400	1,643,380,000
20/01/2011	12,600	-0.10 ▼	-0.79	12,800	12,900	12,600	106,100	1,336,860,000
19/01/2011	12,700	-0.10 ▼	-0.78	13,000	13,100	12,500	96,300	1,223,010,000
18/01/2011	12,800	-0.10 ▼	-0.78	13,100	13,400	12,800	78,000	998,400,000
17/01/2011	12,900	-0.10 ▼	-0.77	13,100	13,600	12,900	146,700	1,892,430,000
14/01/2011	13,000	0.00 ■■	0.00	13,000	13,100	12,800	126,000	1,638,000,000
13/01/2011	13,000	0.30 ▲	2.36	13,000	13,200	12,600	86,900	1,129,700,000
12/01/2011	12,700	0.40 ▲	3.25	12,800	12,800	12,200	59,300	753,110,000
11/01/2011	12,300	-0.70 ▼	-5.38	13,000	13,000	12,200	157,100	1,932,330,000
10/01/2011	13,000	-0.50 ▼	-3.70	13,600	13,900	12,900	164,900	2,143,700,000
07/01/2011	13,500	-0.30 ▼	-2.17	13,900	14,000	13,500	140,200	1,892,700,000
06/01/2011	13,800	-0.10 ▼	-0.72	14,000	14,000	13,600	101,100	1,395,180,000
05/01/2011	13,900	-0.30 ▼	-2.11	14,300	14,400	13,700	175,600	2,440,840,000
04/01/2011	14,200	0.10 ▲	0.71	14,500	14,600	14,100	63,600	903,120,000
31/12/2010	14,100	-0.30 ▼	-2.08	14,400	14,600	13,900	109,600	1,545,360,000
30/12/2010	14,400	-0.10 ▼	-0.69	14,700	14,700	14,000	137,300	1,977,120,000
29/12/2010	14,500	-0.40 ▼	-2.68	15,000	15,200	14,400	115,700	1,677,650,000
28/12/2010	14,900	0.70 ▲	4.93	14,700	15,100	14,200	201,500	3,002,350,000
27/12/2010	14,200	0.00 ■■	0.00	14,400	14,700	14,100	190,900	2,710,780,000
24/12/2010	14,200	-0.50 ▼	-3.40	14,600	14,700	13,900	170,300	2,418,260,000
23/12/2010	14,700	-0.40 ▼	-2.65	14,900	15,000	14,600	114,500	1,683,150,000
22/12/2010	15,100	-0.10 ▼	-0.66	15,500	16,200	15,100	90,000	1,359,000,000
21/12/2010	15,200	-0.60 ▼	-3.80	15,800	15,800	14,800	286,500	4,354,800,000
20/12/2010	15,800	0.90 ▲	6.04	15,800	15,800	15,500	1,208,800	19,099,040,000
17/12/2010	14,900	0.90 ▲	6.43	14,000	14,900	14,000	664,400	9,899,560,000
16/12/2010	14,000	-0.60 ▼	-4.11	14,100	14,400	14,000	494,600	6,924,400,000
15/12/2010	14,600	-0.30 ▼	-2.01	14,600	15,600	14,600	280,000	4,088,000,000
14/12/2010	14,900	-0.10 ▼	-0.67	15,900	16,000	14,300	634,800	9,458,520,000
13/12/2010	15,000	0.80 ▲	5.63	14,800	15,000	14,800	158,500	2,377,500,000
10/12/2010	14,200	0.50 ▲	3.65	14,000	14,200	13,700	478,700	6,797,540,000
09/12/2010	13,700	0.40 ▲	3.01	13,500	14,000	12,600	346,600	4,748,420,000
08/12/2010	13,300	-0.80 ▼	-5.67	13,500	14,000	13,300	262,000	3,484,600,000
07/12/2010	14,100	-0.80 ▼	-5.37	14,800	14,800	14,100	294,400	4,151,040,000
06/12/2010	14,900	0.60 ▲	4.20	15,300	15,300	14,400	602,600	8,978,740,000
03/12/2010	14,300	0.60 ▲	4.38	14,100	14,300	14,000	474,000	6,778,200,000
02/12/2010	13,700	1.00 ▲	7.87	13,100	13,800	12,800	420,000	5,754,000,000
01/12/2010	12,700	-0.30 ▼	-2.31	13,400	13,400	12,400	358,200	4,549,140,000
30/11/2010	13,000	0.30 ▲	2.36	12,500	13,000	12,500	375,800	4,885,400,000
29/11/2010	12,700	0.80 ▲	6.72	12,000	12,800	11,500	440,400	5,593,080,000
26/11/2010	11,900	0.00 ■■	0.00	12,000	12,100	11,800	127,200	1,513,680,000
25/11/2010	11,900	0.10 ▲	0.85	11,800	12,200	11,800	219,200	2,608,480,000
24/11/2010	11,800	-0.30 ▼	-2.48	11,700	12,000	11,500	168,300	1,985,940,000
23/11/2010	12,100	0.10 ▲	0.83	11,500	12,300	11,500	254,500	3,079,450,000
22/11/2010	12,000	-0.40 ▼	-3.23	12,200	12,400	11,900	139,600	1,675,200,000
19/11/2010	12,400	0.00 ■■	0.00	12,500	12,700	12,200	146,100	1,811,640,000
18/11/2010	12,400	0.20 ▲	1.64	12,600	12,700	12,300	176,600	2,189,840,000
17/11/2010	12,200	-0.20 ▼	-1.61	12,300	12,800	12,200	55,100	672,220,000
16/11/2010	12,400	-0.10 ▼	-0.80	13,000	13,200	12,200	150,200	1,862,480,000
15/11/2010	12,500	0.00 ■■	0.00	12,500	13,200	12,400	143,000	1,787,500,000
12/11/2010	12,500	-0.40 ▼	-3.10	13,200	13,300	12,500	170,000	2,125,000,000
11/11/2010	12,900	-0.10 ▼	-0.77	13,000	13,400	12,800	150,200	1,937,580,000
10/11/2010	13,000	0.00 ■■	0.00	12,900	13,200	12,800	108,100	1,405,300,000
09/11/2010	13,000	0.00 ■■	0.00	13,300	13,500	12,900	151,500	1,969,500,000
08/11/2010	13,000	-0.40 ▼	-2.99	13,500	13,600	13,000	139,700	1,816,100,000
05/11/2010	13,400	0.40 ▲	3.08	13,300	13,900	13,200	131,900	1,767,460,000
04/11/2010	13,000	-0.30 ▼	-2.26	12,900	13,500	12,900	171,700	2,232,100,000
03/11/2010	13,300	0.30 ▲	2.31	13,100	13,500	12,900	210,700	2,802,310,000
02/11/2010	13,000	0.00 ■■	0.00	13,100	13,500	12,800	529,500	6,883,500,000
01/11/2010	13,000	-0.50 ▼	-3.70	13,400	13,500	13,000	221,500	2,879,500,000
29/10/2010	13,500	0.40 ▲	3.05	13,400	13,600	13,100	137,000	1,849,500,000
28/10/2010	13,100	-0.30 ▼	-2.24	13,600	13,600	13,100	50,000	655,000,000
27/10/2010	13,400	-0.40 ▼	-2.90	13,900	14,000	13,400	121,300	1,625,420,000
26/10/2010	13,800	0.30 ▲	2.22	13,500	14,400	13,500	398,300	5,496,540,000
25/10/2010	13,500	-0.10 ▼	-0.74	13,500	13,600	13,100	65,800	888,300,000
22/10/2010	13,600	0.10 ▲	0.74	13,800	14,000	13,000	177,200	2,409,920,000
21/10/2010	13,500	0.20 ▲	1.50	13,500	14,000	13,300	109,400	1,476,900,000
20/10/2010	13,300	-0.50 ▼	-3.62	14,000	14,100	13,300	128,900	1,714,370,000
19/10/2010	13,800	-0.40 ▼	-2.82	14,500	14,500	13,800	103,700	1,431,060,000
18/10/2010	14,200	-0.30 ▼	-2.07	14,600	14,600	14,100	51,000	724,200,000
15/10/2010	14,500	0.10 ▲	0.69	14,500	14,600	14,200	94,100	1,364,450,000
14/10/2010	14,400	0.10 ▲	0.70	14,500	14,600	14,200	77,200	1,111,680,000
13/10/2010	14,300	0.00 ■■	0.00	14,600	14,700	14,100	101,800	1,455,740,000
12/10/2010	14,300	-0.50 ▼	-3.38	14,700	14,700	14,200	108,200	1,547,260,000
11/10/2010	14,800	0.20 ▲	1.37	14,700	14,900	14,200	116,100	1,718,280,000
08/10/2010	14,600	0.00 ■■	0.00	14,900	15,000	14,400	78,000	1,138,800,000
07/10/2010	14,600	-0.80 ▼	-5.19	15,400	15,400	14,600	198,800	2,902,480,000
06/10/2010	15,400	0.40 ▲	2.67	15,000	15,800	14,900	227,700	3,506,580,000
05/10/2010	15,000	0.40 ▲	2.74	15,000	15,200	14,100	187,800	2,817,000,000
04/10/2010	14,600	-0.40 ▼	-2.67	15,600	15,700	14,600	222,900	3,254,340,000
01/10/2010	15,000	-0.40 ▼	-2.60	15,800	15,800	15,000	83,300	1,249,500,000
30/09/2010	15,400	0.30 ▲	1.99	15,500	15,900	15,200	112,100	1,726,340,000
29/09/2010	15,100	-0.80 ▼	-5.03	16,000	16,000	15,000	140,500	2,121,550,000
28/09/2010	15,900	0.30 ▲	1.92	16,000	16,100	15,800	188,100	2,990,790,000
27/09/2010	15,600	0.10 ▲	0.65	15,800	16,200	15,500	89,400	1,394,640,000
24/09/2010	15,500	-0.20 ▼	-1.27	15,600	15,900	15,400	157,400	2,439,700,000
23/09/2010	15,700	0.00 ■■	0.00	15,700	15,800	15,300	101,400	1,591,980,000
22/09/2010	15,700	0.00 ■■	0.00	16,000	16,200	15,700	84,700	1,329,790,000
21/09/2010	15,700	-0.30 ▼	-1.88	16,400	16,600	15,600	129,300	2,030,010,000
20/09/2010	16,000	-0.30 ▼	-1.84	16,300	17,000	16,000	113,700	1,819,200,000
17/09/2010	16,300	0.70 ▲	4.49	16,000	16,600	15,800	367,300	5,986,990,000
16/09/2010	15,600	0.20 ▲	1.30	15,400	15,900	15,200	114,700	1,789,320,000
15/09/2010	15,400	-0.30 ▼	-1.91	15,800	15,900	15,300	117,000	1,801,800,000
14/09/2010	15,700	0.20 ▲	1.29	15,900	16,000	15,500	126,500	1,986,050,000
13/09/2010	15,500	-0.60 ▼	-3.73	15,700	16,400	15,400	119,700	1,855,350,000
10/09/2010	16,100	-1.00 ▼	-5.85	17,400	17,400	16,000	378,600	6,095,460,000
09/09/2010	17,100	0.30 ▲	1.79	17,200	17,500	16,700	133,800	2,287,980,000
08/09/2010	16,800	-0.20 ▼	-1.18	16,500	17,400	16,400	201,300	3,381,840,000
07/09/2010	17,000	-0.70 ▼	-3.95	17,800	18,000	17,000	322,500	5,482,500,000
06/09/2010	17,700	0.80 ▲	4.73	17,200	18,000	17,000	619,600	10,966,920,000
01/09/2010	16,900	0.10 ▲	0.60	17,100	17,200	16,000	619,300	10,466,170,000
31/08/2010	16,800	0.10 ▲	0.60	16,600	17,200	16,500	506,700	8,512,560,000
30/08/2010	16,700	1.70 ▲	11.33	15,600	16,700	15,600	549,200	9,171,640,000
27/08/2010	15,000	-0.80 ▼	-5.06	15,000	15,900	15,000	238,500	3,577,500,000
26/08/2010	15,800	0.80 ▲	5.33	14,700	16,100	14,700	239,100	3,777,780,000
25/08/2010	15,000	-0.40 ▼	-2.60	14,500	16,400	14,500	618,700	9,280,500,000
24/08/2010	15,400	-0.60 ▼	-3.75	16,000	16,000	15,400	156,000	2,402,400,000
23/08/2010	16,000	-0.30 ▼	-1.84	16,600	16,900	16,000	148,100	2,369,600,000
20/08/2010	16,300	-0.20 ▼	-1.21	16,700	17,000	16,000	198,100	3,229,030,000
19/08/2010	16,500	-0.10 ▼	-0.60	16,800	16,800	16,300	256,600	4,233,900,000
18/08/2010	16,600	-0.40 ▼	-2.35	16,800	17,000	16,500	140,400	2,330,640,000
17/08/2010	17,000	-0.70 ▼	-3.95	18,000	18,000	16,700	297,000	5,049,000,000
16/08/2010	17,700	1.20 ▲	7.27	16,800	17,700	16,700	669,100	11,843,070,000
13/08/2010	16,500	0.50 ▲	3.12	16,400	17,000	15,700	573,400	9,461,100,000
12/08/2010	16,000	-0.50 ▼	-3.03	17,000	17,200	16,000	218,700	3,499,200,000
11/08/2010	16,500	-0.20 ▼	-1.20	17,000	17,500	16,500	183,500	3,027,750,000
10/08/2010	16,700	0.00 ■■	0.00	17,300	18,000	16,100	281,900	4,707,730,000
09/08/2010	16,700	-0.30 ▼	-1.76	17,600	17,900	16,300	119,700	1,998,990,000
06/08/2010	17,000	-0.30 ▼	-1.73	17,300	17,300	16,800	114,400	1,944,800,000
05/08/2010	17,300	-0.10 ▼	-0.57	17,500	17,700	17,100	166,800	2,885,640,000
04/08/2010	17,400	-0.20 ▼	-1.14	17,900	17,900	17,400	123,900	2,155,860,000
03/08/2010	17,600	-0.10 ▼	-0.56	18,300	18,300	17,600	126,200	2,221,120,000
02/08/2010	17,700	-0.30 ▼	-1.67	18,400	18,400	17,600	208,600	3,692,220,000
30/07/2010	18,000	-0.40 ▼	-2.17	18,300	18,300	18,000	118,200	2,127,600,000
29/07/2010	18,400	0.30 ▲	1.66	17,900	18,400	17,900	138,500	2,548,400,000
28/07/2010	18,100	0.00 ■■	0.00	18,400	18,400	17,600	271,700	4,917,770,000
27/07/2010	18,100	-0.30 ▼	-1.63	18,400	18,900	18,100	185,500	3,357,550,000
26/07/2010	18,400	-0.40 ▼	-2.13	19,000	19,200	18,100	93,200	1,714,880,000
23/07/2010	18,800	-0.30 ▼	-1.57	19,100	19,500	18,600	134,700	2,532,360,000
22/07/2010	19,100	-0.20 ▼	-1.04	19,000	19,400	18,200	298,100	5,693,710,000
21/07/2010	19,300	0.30 ▲	1.58	19,300	19,400	18,500	731,800	14,123,740,000
20/07/2010	19,000	-0.30 ▼	-1.55	19,400	19,500	18,800	369,000	7,011,000,000
19/07/2010	19,300	-1.00 ▼	-4.93	19,000	19,600	19,000	768,000	14,822,400,000
16/07/2010	20,300	0.20 ▲	1.00	19,500	20,400	18,900	1,424,900	28,925,470,000
15/07/2010	20,100	-0.40 ▼	-1.95	20,200	21,200	19,500	1,183,200	23,782,320,000
14/07/2010	20,500	1.00 ▲	5.13	20,000	20,500	19,000	1,875,900	38,455,950,000
13/07/2010	19,500	0.80 ▲	4.28	18,500	19,500	18,100	1,621,200	31,613,400,000
12/07/2010	18,700	0.50 ▲	2.75	18,800	19,000	17,500	946,000	17,690,200,000
09/07/2010	18,200	1.10 ▲	6.43	18,200	18,200	17,800	2,031,400	36,971,480,000
08/07/2010	17,100	0.90 ▲	5.56	16,600	17,100	16,600	170,500	2,915,550,000
07/07/2010	16,200	0.10 ▲	0.62	16,500	16,500	15,700	257,000	4,163,400,000
06/07/2010	16,100	-0.40 ▼	-2.42	16,600	16,600	15,800	159,000	2,559,900,000
05/07/2010	16,500	-0.20 ▼	-1.20	16,600	16,800	16,400	109,000	1,798,500,000
02/07/2010	16,700	0.00 ■■	0.00	16,700	16,900	16,600	197,400	3,296,580,000
01/07/2010	16,700	-0.10 ▼	-0.60	16,500	17,000	16,500	232,700	3,886,090,000
30/06/2010	16,800	-0.40 ▼	-2.33	17,000	17,000	16,500	197,700	3,321,360,000
29/06/2010	17,200	0.00 ■■	0.00	17,100	17,400	17,000	192,900	3,317,880,000
28/06/2010	17,200	0.20 ▲	1.18	17,300	17,300	16,900	193,700	3,331,640,000
25/06/2010	17,000	-0.40 ▼	-2.30	17,400	17,400	16,900	330,500	5,618,500,000
24/06/2010	17,400	-0.20 ▼	-1.14	17,900	17,900	17,300	232,700	4,048,980,000
23/06/2010	17,600	-0.30 ▼	-1.68	18,000	18,000	17,500	349,400	6,149,440,000
22/06/2010	17,900	-0.40 ▼	-2.19	18,100	18,200	17,700	274,200	4,908,180,000
21/06/2010	18,300	0.00 ■■	0.00	18,300	18,400	18,100	219,200	4,011,360,000
18/06/2010	18,300	0.00 ■■	0.00	18,300	18,400	18,200	249,600	4,567,680,000
17/06/2010	18,300	0.00 ■■	0.00	18,400	18,500	18,000	597,100	10,926,930,000
16/06/2010	18,300	0.40 ▲	2.23	18,000	18,800	17,800	977,800	17,893,740,000
15/06/2010	17,900	-0.10 ▼	-0.56	18,000	18,000	17,700	254,600	4,557,340,000
14/06/2010	18,000	0.10 ▲	0.56	18,000	18,200	17,800	321,000	5,778,000,000
11/06/2010	17,900	-0.10 ▼	-0.56	18,200	18,400	17,900	188,500	3,374,150,000
10/06/2010	18,000	0.20 ▲	1.12	18,000	18,200	17,600	265,900	4,786,200,000
09/06/2010	17,800	-0.30 ▼	-1.66	18,400	18,500	17,700	237,400	4,225,720,000
08/06/2010	18,100	0.00 ■■	0.00	18,000	18,200	17,200	338,300	6,123,230,000
07/06/2010	18,100	-1.00 ▼	-5.24	18,300	18,500	17,900	346,200	6,266,220,000
04/06/2010	19,100	-0.10 ▼	-0.52	19,400	19,600	18,800	352,700	6,736,570,000
03/06/2010	19,200	-0.20 ▼	-1.03	19,000	20,000	19,000	479,600	9,208,320,000
02/06/2010	19,400	-0.80 ▼	-3.96	19,000	19,500	19,000	1,232,800	23,916,320,000
01/06/2010	20,200	-0.20 ▼	-0.98	20,500	20,700	20,200	122,700	2,478,540,000
31/05/2010	20,400	-1.20 ▼	-5.56	22,000	22,000	20,100	44,400	905,760,000
28/05/2010	21,600	0.60 ▲	2.86	21,000	22,000	21,000	130,500	2,818,800,000
27/05/2010	21,000	-0.20 ▼	-0.94	20,500	21,200	20,100	150,400	3,158,400,000
26/05/2010	21,200	0.80 ▲	3.92	21,000	21,800	20,900	221,100	4,687,320,000
25/05/2010	20,400	0.10 ▲	0.49	20,300	20,900	20,100	191,400	3,904,560,000
24/05/2010	20,300	1.30 ▲	6.84	19,800	20,300	19,500	181,300	3,680,390,000
21/05/2010	19,000	-1.30 ▼	-6.40	20,500	20,500	18,500	97,800	1,858,200,000
20/05/2010	20,300	1.20 ▲	6.28	19,200	20,300	18,000	600,900	12,198,270,000
19/05/2010	19,100	-1.10 ▼	-5.45	19,900	19,900	18,900	189,700	3,623,270,000
18/05/2010	20,200	-0.70 ▼	-3.35	20,400	20,800	20,000	80,200	1,620,040,000
17/05/2010	20,900	-0.70 ▼	-3.24	21,500	21,500	20,900	158,600	3,314,740,000
14/05/2010	21,600	0.20 ▲	0.93	22,000	22,000	21,300	51,700	1,116,720,000
13/05/2010	21,400	0.00 ■■	0.00	21,500	22,000	21,400	38,200	817,480,000
12/05/2010	21,400	-1.00 ▼	-4.46	22,000	22,300	21,300	211,200	4,519,680,000
11/05/2010	22,400	0.60 ▲	2.75	22,200	23,200	22,200	155,300	3,478,720,000
10/05/2010	21,800	-0.40 ▼	-1.80	22,000	22,100	21,600	108,600	2,367,480,000
07/05/2010	22,200	-0.70 ▼	-3.06	22,900	22,900	22,000	187,000	4,151,400,000
06/05/2010	22,900	0.20 ▲	0.88	23,200	23,200	22,600	100,700	2,306,030,000
05/05/2010	22,700	-0.30 ▼	-1.30	23,200	23,200	22,300	115,700	2,626,390,000
04/05/2010	23,000	0.10 ▲	0.44	23,500	23,500	22,500	265,800	6,113,400,000
29/04/2010	22,900	0.10 ▲	0.44	23,400	23,400	22,600	100,100	2,292,290,000
28/04/2010	22,800	-0.20 ▼	-0.87	23,200	24,000	22,800	88,800	2,024,640,000
27/04/2010	23,000	0.00 ■■	0.00	23,000	23,500	22,900	180,400	4,149,200,000
26/04/2010	23,000	-0.50 ▼	-2.13	23,500	24,000	23,000	244,100	5,614,300,000
22/04/2010	23,500	1.00 ▲	4.44	22,800	23,500	22,500	447,100	10,506,850,000
21/04/2010	22,500	0.60 ▲	2.74	22,000	22,500	21,700	208,500	4,691,250,000
20/04/2010	21,900	-0.20 ▼	-0.90	22,300	22,400	21,700	164,900	3,611,310,000
19/04/2010	22,100	-0.70 ▼	-3.07	22,700	22,700	22,000	165,900	3,666,390,000
16/04/2010	22,800	-0.40 ▼	-1.72	23,500	23,500	22,700	183,800	4,190,640,000
15/04/2010	23,200	0.10 ▲	0.43	23,500	23,600	22,400	280,200	6,500,640,000
14/04/2010	24,200	0.20 ▲	0.83	24,200	24,500	23,000	382,100	9,246,820,000
13/04/2010	24,000	0.90 ▲	3.90	24,500	24,600	23,400	450,100	10,802,400,000
12/04/2010	23,100	0.10 ▲	0.43	23,800	24,000	23,100	312,500	7,218,750,000
09/04/2010	23,000	-0.30 ▼	-1.29	23,400	23,900	22,900	95,400	2,194,200,000
08/04/2010	23,300	0.00 ■■	0.00	23,500	23,600	23,200	91,100	2,122,630,000
07/04/2010	23,300	0.00 ■■	0.00	23,400	23,500	23,100	82,600	1,924,580,000
06/04/2010	23,300	-0.40 ▼	-1.69	24,000	24,000	23,200	28,000	652,400,000
05/04/2010	23,700	0.00 ■■	0.00	24,000	24,000	23,000	94,800	2,246,760,000
02/04/2010	23,700	-0.10 ▼	-0.42	24,500	24,900	23,300	151,400	3,588,180,000
01/04/2010	23,800	1.30 ▲	5.78	22,700	24,200	22,400	129,700	3,086,860,000
31/03/2010	22,500	-0.10 ▼	-0.44	23,000	23,400	22,500	33,000	742,500,000
30/03/2010	22,600	-0.40 ▼	-1.74	23,100	23,500	22,500	33,400	754,840,000
29/03/2010	23,000	-0.60 ▼	-2.54	23,500	23,500	22,900	76,200	1,752,600,000
26/03/2010	23,600	0.30 ▲	1.29	24,100	24,400	23,100	44,900	1,059,640,000
25/03/2010	23,300	-1.10 ▼	-4.51	24,400	24,400	23,300	94,300	2,197,190,000
24/03/2010	24,400	0.30 ▲	1.24	24,000	25,000	24,000	81,000	1,976,400,000
23/03/2010	24,100	-0.10 ▼	-0.41	24,200	24,200	23,900	340,700	8,210,870,000
22/03/2010	24,200	-0.10 ▼	-0.41	24,700	24,700	23,600	73,400	1,776,280,000
19/03/2010	24,300	-0.50 ▼	-2.02	24,500	25,000	24,100	75,600	1,837,080,000
18/03/2010	24,800	0.90 ▲	3.77	24,000	24,800	23,800	139,200	3,452,160,000
17/03/2010	23,900	-0.50 ▼	-2.05	24,700	25,700	23,600	362,300	8,658,970,000
16/03/2010	24,400	-0.90 ▼	-3.56	25,800	25,800	24,200	166,000	4,050,400,000
15/03/2010	25,300	-0.60 ▼	-2.32	26,500	27,000	25,200	157,100	3,974,630,000
12/03/2010	25,900	0.00 ■■	0.00	26,200	27,000	25,600	232,300	6,016,570,000
11/03/2010	25,900	-0.70 ▼	-2.63	26,900	27,500	25,900	223,000	5,775,700,000
10/03/2010	26,600	-1.20 ▼	-4.32	27,800	27,800	26,000	215,900	5,742,940,000
09/03/2010	27,800	0.90 ▲	3.35	27,900	27,900	26,500	604,400	16,802,320,000
08/03/2010	26,900	1.40 ▲	5.49	25,700	26,900	25,700	586,400	15,774,160,000
05/03/2010	25,500	0.90 ▲	3.66	25,200	25,500	24,800	384,000	9,792,000,000
04/03/2010	24,600	-0.40 ▼	-1.60	24,800	26,300	24,600	390,500	9,606,300,000
03/03/2010	25,000	0.80 ▲	3.31	24,400	25,000	24,300	489,400	12,235,000,000
02/03/2010	24,200	-0.30 ▼	-1.22	24,800	25,000	23,600	276,600	6,693,720,000
01/03/2010	24,500	0.50 ▲	2.08	23,900	25,000	23,600	287,600	7,046,200,000
26/02/2010	24,000	0.20 ▲	0.84	23,800	24,300	23,100	401,800	9,643,200,000
25/02/2010	23,800	0.90 ▲	3.93	23,400	23,900	22,600	177,700	4,229,260,000
24/02/2010	22,900	0.30 ▲	1.33	22,600	22,900	22,000	150,100	3,437,290,000
23/02/2010	22,600	-1.60 ▼	-6.61	24,000	24,000	22,500	149,400	3,376,440,000
22/02/2010	24,200	0.90 ▲	3.86	23,200	24,500	23,200	268,600	6,500,120,000
12/02/2010	23,300	0.90 ▲	4.02	23,000	23,500	22,800	172,200	4,012,260,000
11/02/2010	22,400	1.40 ▲	6.67	22,400	22,400	21,700	305,200	6,836,480,000
10/02/2010	21,000	1.10 ▲	5.53	20,100	21,000	20,100	96,700	2,030,700,000
09/02/2010	29,700	-0.30 ▼	-1.00	29,000	29,700	27,700	264,700	7,861,590,000
08/02/2010	30,000	0.20 ▲	0.67	30,100	30,100	29,400	328,100	9,843,000,000
05/02/2010	29,800	-1.30 ▼	-4.18	31,200	31,200	29,800	286,100	8,525,780,000
04/02/2010	31,100	0.60 ▲	1.97	31,000	31,500	30,500	168,200	5,231,020,000
03/02/2010	30,500	1.20 ▲	4.10	30,000	30,800	29,400	329,300	10,043,650,000
02/02/2010	29,300	0.00 ■■	0.00	30,000	30,000	29,000	186,300	5,458,590,000
01/02/2010	29,300	1.00 ▲	3.53	29,500	29,900	28,800	206,100	6,038,730,000
29/01/2010	28,300	0.10 ▲	0.35	28,000	28,400	28,000	73,800	2,088,540,000
28/01/2010	28,200	0.40 ▲	1.44	27,700	28,400	27,700	218,300	6,156,060,000
27/01/2010	27,800	-1.80 ▼	-6.08	30,500	31,000	27,800	63,500	1,765,300,000
26/01/2010	29,600	1.20 ▲	4.23	28,000	29,600	28,000	105,700	3,128,720,000
25/01/2010	28,400	1.40 ▲	5.19	27,400	28,400	26,600	171,000	4,856,400,000
22/01/2010	27,000	0.40 ▲	1.50	26,600	27,500	25,800	121,200	3,272,400,000
21/01/2010	26,600	-1.00 ▼	-3.62	27,000	27,500	26,000	143,700	3,822,420,000
20/01/2010	27,600	-0.60 ▼	-2.13	28,500	28,500	27,100	93,900	2,591,640,000
19/01/2010	28,200	0.40 ▲	1.44	26,700	28,500	26,700	125,800	3,547,560,000
18/01/2010	27,800	-1.40 ▼	-4.79	29,000	29,000	27,500	180,400	5,015,120,000
15/01/2010	29,200	-1.20 ▼	-3.95	31,500	31,500	28,700	101,600	2,966,720,000
14/01/2010	30,400	1.40 ▲	4.83	30,300	30,400	29,700	193,400	5,879,360,000
13/01/2010	29,000	-0.10 ▼	-0.34	28,000	31,700	27,700	366,700	10,634,300,000
12/01/2010	29,100	-1.90 ▼	-6.13	30,400	30,500	29,100	353,000	10,272,300,000
11/01/2010	31,000	-1.90 ▼	-5.78	33,300	33,500	31,000	274,500	8,509,500,000
08/01/2010	32,900	-1.80 ▼	-5.19	36,000	36,000	32,200	331,000	10,889,900,000
07/01/2010	34,700	1.80 ▲	5.47	34,700	34,700	33,000	483,600	16,780,920,000
06/01/2010	32,900	2.10 ▲	6.82	31,500	32,900	31,000	751,800	24,734,220,000
05/01/2010	30,800	1.90 ▲	6.57	30,800	30,800	30,400	478,100	14,725,480,000
04/01/2010	28,900	2.20 ▲	8.24	27,900	28,900	27,900	231,300	6,684,570,000
31/12/2009	26,700	-0.10 ▼	-0.37	27,200	27,800	26,200	221,500	5,914,050,000
30/12/2009	26,800	0.60 ▲	2.29	26,000	27,400	26,000	222,000	5,949,600,000
29/12/2009	26,200	-1.20 ▼	-4.38	27,900	27,900	26,200	104,300	2,732,660,000
28/12/2009	27,400	-1.60 ▼	-5.52	29,000	29,000	27,400	84,700	2,320,780,000
25/12/2009	29,000	1.00 ▲	3.57	28,800	29,600	28,100	491,000	14,239,000,000
24/12/2009	28,000	0.60 ▲	2.19	27,000	28,100	26,100	288,000	8,064,000,000
23/12/2009	27,400	0.00 ■■	0.00	26,500	27,900	26,300	255,600	7,003,440,000
22/12/2009	27,400	-0.80 ▼	-2.84	29,500	29,500	27,400	59,900	1,641,260,000
21/12/2009	28,200	1.50 ▲	5.62	28,200	28,200	27,200	238,600	6,728,520,000
18/12/2009	26,700	1.50 ▲	5.95	25,000	26,700	25,000	312,200	8,335,740,000
17/12/2009	25,200	-1.50 ▼	-5.62	25,000	26,000	25,000	137,000	3,452,400,000
16/12/2009	26,700	-1.50 ▼	-5.32	28,200	28,200	26,700	93,600	2,499,120,000
15/12/2009	28,200	-1.20 ▼	-4.08	30,000	30,000	28,200	39,000	1,099,800,000
14/12/2009	29,400	2.80 ▲	10.53	26,200	29,400	26,200	183,200	5,386,080,000
11/12/2009	26,600	-1.40 ▼	-5.00	28,800	29,500	26,600	283,800	7,549,080,000
10/12/2009	28,000	-0.90 ▼	-3.11	28,000	30,900	27,600	118,300	3,312,400,000
09/12/2009	28,900	-2.50 ▼	-7.96	30,000	30,000	28,900	207,300	5,990,970,000
08/12/2009	31,400	-2.00 ▼	-5.99	33,000	33,000	30,800	141,600	4,446,240,000
07/12/2009	33,400	-0.60 ▼	-1.76	35,000	35,000	33,000	30,200	1,008,680,000
04/12/2009	34,000	-0.10 ▼	-0.29	34,800	35,000	33,700	89,400	3,039,600,000
03/12/2009	34,100	0.40 ▲	1.19	35,300	36,800	33,400	194,000	6,615,400,000
02/12/2009	33,700	-2.00 ▼	-5.60	36,700	36,900	33,200	159,100	5,361,670,000
01/12/2009	35,700	0.90 ▲	2.59	34,900	35,700	34,000	491,600	17,550,120,000
30/11/2009	34,800	3.40 ▲	10.83	32,600	34,800	32,000	791,700	27,551,160,000
27/11/2009	31,400	-0.70 ▼	-2.18	29,900	33,800	29,900	893,100	28,043,340,000
26/11/2009	32,100	-2.20 ▼	-6.41	33,000	33,000	32,100	95,300	3,059,130,000
25/11/2009	34,300	-1.60 ▼	-4.46	35,300	35,300	34,300	33,700	1,155,910,000
24/11/2009	35,900	-0.10 ▼	-0.28	36,000	37,500	35,600	163,200	5,858,880,000
23/11/2009	36,000	-1.10 ▼	-2.96	37,700	37,900	35,800	306,900	11,048,400,000
20/11/2009	37,100	-0.50 ▼	-1.33	37,900	38,100	37,000	356,200	13,215,020,000
19/11/2009	37,600	0.20 ▲	0.53	36,600	37,900	36,600	600,100	22,563,760,000
18/11/2009	37,400	0.60 ▲	1.63	38,100	38,500	36,400	565,300	21,142,220,000
17/11/2009	36,800	-0.40 ▼	-1.08	38,000	38,700	36,500	427,200	15,720,960,000
16/11/2009	37,200	0.70 ▲	1.92	37,500	38,200	36,900	601,300	22,368,360,000
13/11/2009	36,500	-0.80 ▼	-2.14	37,600	37,600	36,000	553,100	20,188,150,000
12/11/2009	37,300	0.20 ▲	0.54	38,000	38,800	36,900	671,900	25,061,870,000
11/11/2009	37,100	2.10 ▲	6.00	35,400	38,100	34,500	1,274,900	47,298,790,000
10/11/2009	35,000	-0.80 ▼	-2.23	36,900	36,900	33,700	385,300	13,485,500,000
09/11/2009	35,800	-1.10 ▼	-2.98	36,000	36,800	35,800	860,100	30,791,580,000
06/11/2009	36,900	0.10 ▲	0.27	38,000	38,900	36,500	874,700	32,276,430,000
05/11/2009	36,800	1.20 ▲	3.37	36,300	36,800	35,400	1,214,300	44,686,240,000
04/11/2009	35,600	2.40 ▲	7.23	33,000	35,600	32,200	2,235,600	79,587,360,000
03/11/2009	33,200	-1.30 ▼	-3.77	34,000	35,200	33,100	1,306,000	43,359,200,000
02/11/2009	34,500	-1.50 ▼	-4.17	36,000	36,800	34,500	461,400	15,918,300,000
30/10/2009	36,000	0.80 ▲	2.27	36,000	38,200	35,900	788,700	28,393,200,000
29/10/2009	35,200	-1.70 ▼	-4.61	36,900	37,700	34,500	954,600	33,601,920,000
28/10/2009	36,900	0.10 ▲	0.27	37,800	37,800	36,000	1,013,400	37,394,460,000
27/10/2009	36,800	-0.40 ▼	-1.08	37,800	38,900	35,500	1,392,800	51,255,040,000
26/10/2009	37,200	-0.50 ▼	-1.33	37,700	38,800	36,900	744,300	27,687,960,000
23/10/2009	37,700	-1.30 ▼	-3.33	39,500	39,500	37,000	794,700	29,960,190,000
22/10/2009	39,000	0.50 ▲	1.30	38,500	39,800	37,900	1,502,200	58,585,800,000
21/10/2009	38,500	-1.00 ▼	-2.53	39,700	39,700	37,500	1,115,700	42,954,450,000
20/10/2009	39,500	1.00 ▲	2.60	41,000	41,000	38,000	1,076,200	42,509,900,000
19/10/2009	38,500	-1.10 ▼	-2.78	41,500	42,000	38,400	1,068,600	41,141,100,000
16/10/2009	39,600	-2.80 ▼	-6.60	42,500	42,500	39,600	1,218,800	48,264,480,000
15/10/2009	42,400	0.40 ▲	0.95	43,000	44,600	41,900	1,526,000	64,702,400,000
14/10/2009	42,000	0.90 ▲	2.19	42,000	42,400	41,300	1,254,900	52,705,800,000
13/10/2009	41,100	-0.10 ▼	-0.24	42,000	42,800	40,500	1,733,700	71,255,070,000
12/10/2009	41,200	2.40 ▲	6.19	40,000	41,200	39,000	2,428,900	100,070,680,000
09/10/2009	38,800	0.00 ■■	0.00	38,900	39,600	38,200	1,259,700	48,876,360,000
08/10/2009	38,800	-0.50 ▼	-1.27	39,500	39,500	37,300	1,044,600	40,530,480,000
07/10/2009	39,300	2.20 ▲	5.93	39,000	39,400	37,300	900,500	35,389,650,000
06/10/2009	37,100	-0.10 ▼	-0.27	38,000	40,500	36,800	737,500	27,361,250,000
05/10/2009	37,200	-2.40 ▼	-6.06	39,200	40,000	36,500	573,000	21,315,600,000
02/10/2009	39,600	0.80 ▲	2.06	38,500	39,900	36,900	1,661,500	65,795,400,000
01/10/2009	38,800	-2.00 ▼	-4.90	41,000	41,400	38,500	608,600	23,613,680,000
30/09/2009	40,800	-1.60 ▼	-3.77	43,000	43,700	40,000	708,000	28,886,400,000
29/09/2009	42,400	0.00 ■■	0.00	43,800	45,000	41,000	648,700	27,504,880,000
28/09/2009	42,400	-0.10 ▼	-0.24	45,000	45,000	42,000	1,026,000	43,502,400,000
25/09/2009	42,500	0.40 ▲	0.95	40,000	45,100	39,300	2,132,400	90,627,000,000
24/09/2009	42,100	-0.80 ▼	-1.86	42,100	43,000	42,100	839,700	35,351,370,000
23/09/2009	42,900	-1.20 ▼	-2.72	46,400	46,400	41,000	1,591,500	68,275,350,000
22/09/2009	44,100	2.60 ▲	6.27	42,000	44,100	41,000	1,422,800	62,745,480,000
21/09/2009	41,500	2.10 ▲	5.33	41,500	41,500	39,800	1,540,400	63,926,600,000
18/09/2009	39,400	1.70 ▲	4.51	37,700	39,500	36,000	1,889,600	74,450,240,000
17/09/2009	37,700	0.30 ▲	0.80	38,400	38,600	37,200	1,168,000	44,033,600,000
16/09/2009	37,400	1.40 ▲	3.89	37,000	37,800	36,500	1,172,100	43,836,540,000
15/09/2009	36,000	0.00 ■■	0.00	36,000	36,100	34,100	1,010,200	36,367,200,000
14/09/2009	36,000	2.10 ▲	6.19	36,200	36,200	33,000	714,400	25,718,400,000
11/09/2009	33,900	1.60 ▲	4.95	33,000	33,900	33,000	439,000	14,882,100,000
10/09/2009	32,300	0.60 ▲	1.89	32,000	32,300	31,300	565,600	18,268,880,000
09/09/2009	31,700	0.20 ▲	0.63	32,000	32,300	31,500	361,100	11,446,870,000
08/09/2009	31,500	0.50 ▲	1.61	31,800	31,900	31,000	372,100	11,721,150,000
07/09/2009	31,000	-1.00 ▼	-3.12	32,500	33,000	30,300	378,300	11,727,300,000
04/09/2009	32,000	-1.00 ▼	-3.03	33,100	33,300	31,500	176,700	5,654,400,000
03/09/2009	33,000	-0.60 ▼	-1.79	33,900	33,900	32,900	317,400	10,474,200,000
01/09/2009	33,600	-0.40 ▼	-1.18	34,500	34,600	33,000	403,200	13,547,520,000
31/08/2009	34,000	0.20 ▲	0.59	34,300	35,000	33,800	403,600	13,722,400,000
28/08/2009	33,800	0.50 ▲	1.50	33,500	34,100	33,300	310,700	10,501,660,000
27/08/2009	33,300	-0.50 ▼	-1.48	33,900	33,900	32,800	349,800	11,648,340,000
26/08/2009	33,800	-0.60 ▼	-1.74	34,200	34,300	33,400	318,600	10,768,680,000
25/08/2009	34,400	0.50 ▲	1.47	35,000	35,100	33,000	379,800	13,065,120,000
24/08/2009	33,900	0.30 ▲	0.89	35,200	35,500	33,800	504,300	17,095,770,000
21/08/2009	33,600	2.10 ▲	6.67	32,600	33,900	32,200	882,800	29,662,080,000
20/08/2009	32,200	-0.60 ▼	-1.83	33,000	33,000	31,900	336,100	10,822,420,000
19/08/2009	32,800	0.60 ▲	1.86	33,400	33,500	32,500	482,200	15,816,160,000
18/08/2009	32,200	-0.70 ▼	-2.13	32,000	32,500	30,800	396,500	12,767,300,000
17/08/2009	32,900	-0.10 ▼	-0.30	33,900	33,900	32,000	602,400	19,818,960,000
14/08/2009	33,000	-0.50 ▼	-1.49	34,500	35,000	33,000	461,700	15,236,100,000
13/08/2009	33,500	0.60 ▲	1.82	34,000	34,500	33,300	464,800	15,570,800,000
12/08/2009	32,900	-0.20 ▼	-0.60	33,200	33,700	32,500	633,500	20,842,150,000
11/08/2009	33,100	-1.20 ▼	-3.50	34,300	34,300	32,900	592,500	19,611,750,000
10/08/2009	34,300	1.00 ▲	3.00	34,400	34,800	31,900	567,800	19,475,540,000
07/08/2009	33,300	-0.70 ▼	-2.06	32,500	34,700	32,500	279,000	9,290,700,000
06/08/2009	34,000	-0.60 ▼	-1.73	34,600	34,900	33,700	579,100	19,689,400,000
05/08/2009	34,600	0.10 ▲	0.29	34,500	35,200	33,800	309,600	10,712,160,000
04/08/2009	34,500	0.50 ▲	1.47	35,700	35,700	34,200	471,700	16,273,650,000
03/08/2009	34,000	-1.10 ▼	-3.13	35,800	35,800	33,700	393,300	13,372,200,000
31/07/2009	35,100	1.10 ▲	3.24	36,000	36,800	34,800	569,600	19,992,960,000
30/07/2009	34,000	-1.50 ▼	-4.23	35,800	36,300	33,900	540,800	18,387,200,000
29/07/2009	35,500	-0.50 ▼	-1.39	37,000	37,000	35,400	579,200	20,561,600,000
28/07/2009	36,000	-2.10 ▼	-5.51	38,500	39,500	35,600	730,800	26,308,800,000
27/07/2009	38,100	2.40 ▲	6.72	38,000	38,100	37,000	1,054,200	40,165,020,000
24/07/2009	35,700	1.90 ▲	5.62	35,700	35,700	35,700	539,000	19,242,300,000
23/07/2009	33,800	2.30 ▲	7.30	33,000	34,200	31,600	953,400	32,224,920,000
22/07/2009	31,500	0.60 ▲	1.94	31,800	33,500	31,000	474,400	14,943,600,000
21/07/2009	30,900	-1.80 ▼	-5.50	33,000	33,000	30,500	227,200	7,020,480,000
20/07/2009	32,700	-2.30 ▼	-6.57	33,000	33,000	32,700	49,500	1,618,650,000
17/07/2009	35,000	-1.40 ▼	-3.85	35,800	35,900	34,400	140,200	4,907,000,000
16/07/2009	36,400	0.40 ▲	1.11	38,400	38,500	35,600	392,400	14,283,360,000
15/07/2009	36,000	-0.70 ▼	-1.91	38,500	38,500	35,600	605,600	21,801,600,000
14/07/2009	36,700	-0.80 ▼	-2.13	38,500	38,700	35,400	557,500	20,460,250,000
13/07/2009	37,500	-0.90 ▼	-2.34	38,000	39,500	36,500	591,400	22,177,500,000
10/07/2009	38,400	3.30 ▲	9.40	35,900	38,400	35,900	3,845,100	147,651,840,000
09/07/2009	35,100	-0.70 ▼	-1.96	36,000	36,300	35,100	410,500	14,408,550,000
08/07/2009	35,800	-1.20 ▼	-3.24	36,300	37,000	35,000	197,000	7,052,600,000
07/07/2009	37,000	0.30 ▲	0.82	38,500	38,500	36,200	594,100	21,981,700,000
06/07/2009	36,700	2.00 ▲	5.76	34,400	36,700	34,400	1,293,600	47,475,120,000
03/07/2009	34,700	-0.30 ▼	-0.86	34,000	34,900	32,500	901,100	31,268,170,000
02/07/2009	35,000	-1.50 ▼	-4.11	34,000	37,000	34,000	1,581,200	55,342,000,000
01/07/2009	36,500	-1.20 ▼	-3.18	36,500	36,800	36,500	1,488,400	54,326,600,000
30/06/2009	37,700	-2.60 ▼	-6.45	40,500	40,700	37,700	867,200	32,693,440,000
29/06/2009	40,300	0.50 ▲	1.26	40,400	41,900	39,800	1,534,300	61,832,290,000
26/06/2009	39,800	-0.40 ▼	-1.00	41,500	42,000	39,800	1,163,400	46,303,320,000
25/06/2009	40,200	0.00 ■■	0.00	38,600	43,000	36,000	1,828,600	73,509,720,000

(ĐVT: 1,000 VNĐ)