Lịch sử giao dịch SSI - 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
Sai Gon Securities Incorporation
Mã CK: SSI 24.35 ▼ -0.25 (-1.03%) (cập nhật 19:15 22/11/2024)
Đang giao dịch

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

SSI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	24,350	-0.25 ▼	-1.03	24,600	24,600	24,250	1,280,420	31,178,227,000
21/11/2024	24,600	0.30 ▲	1.22	24,300	24,650	24,050	1,419,560	34,921,176,000
20/11/2024	24,300	0.45 ▲	1.85	23,850	24,700	23,750	1,796,170	43,646,931,000
19/11/2024	23,850	-0.45 ▼	-1.89	24,300	24,500	23,800	1,070,530	25,532,140,500
18/11/2024	24,300	0.35 ▲	1.44	23,950	24,600	23,800	2,487,700	60,451,110,000
15/11/2024	23,950	-0.75 ▼	-3.13	24,700	24,700	23,800	2,550,180	61,076,811,000
14/11/2024	24,700	-0.75 ▼	-3.04	25,450	25,450	24,650	1,275,460	31,503,862,000
13/11/2024	25,450	-0.25 ▼	-0.98	25,700	25,700	25,250	1,241,820	31,604,319,000
12/11/2024	25,700	0.00 ■■	0.00	25,700	26,150	25,550	1,003,510	25,790,207,000
11/11/2024	25,700	-0.40 ▼	-1.56	26,100	26,100	25,550	1,269,650	32,630,005,000
08/11/2024	26,100	-0.25 ▼	-0.96	26,350	26,450	26,050	772,000	20,149,200,000
07/11/2024	26,350	-0.10 ▼	-0.38	26,450	26,700	26,350	599,100	15,786,285,000
06/11/2024	26,450	0.30 ▲	1.13	26,150	26,600	26,200	1,067,650	28,239,342,500
05/11/2024	26,250	0.00 ■■	0.00	26,250	26,450	26,250	111,910	2,937,637,500
04/11/2024	26,250	0.05 ▲	0.19	26,200	26,550	25,900	1,341,350	35,210,437,500
01/11/2024	26,200	-0.40 ▼	-1.53	26,600	26,500	26,050	837,720	21,948,264,000
31/10/2024	26,600	0.25 ▲	0.94	26,350	26,600	26,300	708,550	18,847,430,000
30/10/2024	26,350	-0.35 ▼	-1.33	26,700	26,850	26,200	961,580	25,337,633,000
29/10/2024	26,700	-0.10 ▼	-0.37	26,800	27,000	26,700	535,880	14,307,996,000
28/10/2024	26,800	0.10 ▲	0.37	26,700	27,000	26,650	612,880	16,425,184,000
25/10/2024	26,700	-0.10 ▼	-0.37	26,800	26,900	26,700	795,340	21,235,578,000
24/10/2024	26,800	-0.10 ▼	-0.37	26,900	27,100	26,800	1,177,300	31,551,640,000
23/10/2024	26,900	0.20 ▲	0.74	26,700	27,000	26,700	813,550	21,884,495,000
22/10/2024	26,700	-0.20 ▼	-0.75	26,900	27,200	26,700	1,534,580	40,973,286,000
21/10/2024	26,900	-0.45 ▼	-1.67	27,350	27,400	26,900	1,179,220	31,721,018,000
18/10/2024	27,350	-0.10 ▼	-0.37	27,450	27,750	27,350	1,188,720	32,511,492,000
17/10/2024	27,450	0.35 ▲	1.28	27,100	27,450	26,950	1,104,370	30,314,956,500
16/10/2024	27,100	-0.15 ▼	-0.55	27,250	27,450	27,050	981,140	26,588,894,000
15/10/2024	27,250	-0.40 ▼	-1.47	27,650	27,900	27,250	1,255,900	34,223,275,000
14/10/2024	27,650	0.20 ▲	0.72	27,450	28,000	27,500	1,259,170	34,816,050,500
11/10/2024	27,450	-0.10 ▼	-0.36	27,550	27,650	27,350	828,620	22,745,619,000
10/10/2024	27,550	0.25 ▲	0.91	27,300	27,800	27,350	1,488,630	41,011,756,500
09/10/2024	27,300	-0.10 ▼	-0.37	27,400	27,600	27,100	1,722,040	47,011,692,000
08/10/2024	27,400	-0.20 ▼	-0.73	27,600	27,900	27,350	1,234,040	33,812,696,000
07/10/2024	27,600	0.30 ▲	1.09	27,300	27,600	27,250	964,430	26,618,268,000
04/10/2024	27,300	-0.25 ▼	-0.92	27,550	27,800	27,300	850,610	23,221,653,000
03/10/2024	27,550	-0.05 ▼	-0.18	27,600	27,950	27,350	1,283,060	35,348,303,000
02/10/2024	27,600	-0.20 ▼	-0.72	27,800	27,800	27,500	1,182,010	32,623,476,000
01/10/2024	27,800	-0.10 ▼	-0.36	27,900	28,350	27,800	1,444,530	40,157,934,000
30/09/2024	27,900	0.30 ▲	1.08	27,600	28,150	27,250	1,274,940	35,570,826,000
27/09/2024	27,600	0.10 ▲	0.36	27,500	27,750	27,400	1,257,520	34,707,552,000
26/09/2024	27,500	0.05 ▲	0.18	27,450	27,700	27,350	1,494,540	41,099,850,000
25/09/2024	27,450	0.85 ▲	3.10	26,600	27,600	26,700	2,732,790	75,015,085,500
24/09/2024	26,600	0.00 ■■	0.00	26,600	26,650	26,400	861,090	22,904,994,000
23/09/2024	26,600	0.40 ▲	1.50	26,200	26,950	26,450	1,923,370	51,161,642,000
20/09/2024	33,600	0.00 ■■	0.00	33,600	33,850	33,400	3,167,610	106,431,696,000
19/09/2024	33,600	0.20 ▲	0.60	33,400	33,900	33,550	2,463,800	82,783,680,000
18/09/2024	33,400	0.70 ▲	2.10	32,700	33,750	32,800	2,815,110	94,024,674,000
17/09/2024	32,700	0.60 ▲	1.83	32,100	32,700	32,050	966,080	31,590,816,000
16/09/2024	32,100	-0.20 ▼	-0.62	32,300	32,650	32,050	952,380	30,571,398,000
13/09/2024	32,300	0.05 ▲	0.15	32,250	32,700	32,100	1,164,260	37,605,598,000
12/09/2024	32,250	-0.25 ▼	-0.78	32,500	32,750	32,250	594,160	19,161,660,000
11/09/2024	32,500	0.10 ▲	0.31	32,400	32,600	31,850	891,120	28,961,400,000
10/09/2024	32,400	-0.50 ▼	-1.54	32,900	33,350	32,000	1,327,840	43,022,016,000
09/09/2024	32,900	-0.50 ▼	-1.52	33,400	33,350	32,850	1,010,490	33,245,121,000
06/09/2024	33,400	0.30 ▲	0.90	33,100	33,400	32,800	953,810	31,857,254,000
05/09/2024	33,100	-0.05 ▼	-0.15	33,150	33,750	32,900	985,730	32,627,663,000
04/09/2024	33,150	-0.55 ▼	-1.66	33,700	33,450	33,000	1,005,770	33,341,275,500
30/08/2024	33,700	-0.25 ▼	-0.74	33,950	34,000	33,650	863,180	29,089,166,000
29/08/2024	33,950	-0.10 ▼	-0.29	34,050	34,200	33,750	871,430	29,585,048,500
28/08/2024	34,050	0.65 ▲	1.91	33,400	34,250	33,150	2,004,790	68,263,099,500
27/08/2024	33,400	-0.55 ▼	-1.65	33,950	33,900	33,400	997,420	33,313,828,000
26/08/2024	33,950	0.35 ▲	1.03	33,600	34,300	33,600	1,984,120	67,360,874,000
23/08/2024	33,600	0.50 ▲	1.49	33,100	33,900	32,750	1,597,770	53,685,072,000
22/08/2024	33,100	0.05 ▲	0.15	33,050	33,250	32,700	1,021,070	33,797,417,000
21/08/2024	33,050	0.40 ▲	1.21	32,650	33,050	32,450	1,295,110	42,803,385,500
20/08/2024	32,650	0.25 ▲	0.77	32,400	32,950	32,300	1,381,750	45,114,137,500
19/08/2024	32,400	-0.30 ▼	-0.93	32,700	33,000	32,400	967,330	31,341,492,000
16/08/2024	32,700	1.80 ▲	5.50	30,900	32,700	31,150	2,728,240	89,213,448,000
15/08/2024	30,900	-0.50 ▼	-1.62	31,400	31,550	30,800	934,020	28,861,218,000
14/08/2024	31,400	-0.30 ▼	-0.96	31,700	31,850	31,300	722,210	22,677,394,000
13/08/2024	31,700	-0.30 ▼	-0.95	32,000	31,950	31,250	939,710	29,788,807,000
12/08/2024	32,000	0.70 ▲	2.19	31,300	32,000	31,200	1,107,490	35,439,680,000
09/08/2024	31,300	1.30 ▲	4.15	30,000	31,600	30,300	1,492,140	46,703,982,000
08/08/2024	30,000	-0.60 ▼	-2.00	30,600	30,700	29,900	1,114,000	33,420,000,000
07/08/2024	30,600	0.00 ■■	0.00	30,600	30,900	30,250	652,700	19,972,620,000
06/08/2024	30,600	1.00 ▲	3.27	29,600	31,000	29,650	1,711,100	52,359,660,000
05/08/2024	29,600	-1.65 ▼	-5.57	31,250	30,800	29,600	2,202,630	65,197,848,000
02/08/2024	31,250	0.95 ▲	3.04	30,300	31,350	29,750	1,534,620	47,956,875,000
01/08/2024	30,300	-1.50 ▼	-4.95	31,800	32,100	30,000	2,387,670	72,346,401,000
31/07/2024	31,800	-0.15 ▼	-0.47	31,950	32,300	31,700	785,260	24,971,268,000
30/07/2024	31,950	-0.25 ▼	-0.78	32,200	32,400	31,900	598,710	19,128,784,500
29/07/2024	32,200	0.10 ▲	0.31	32,100	32,550	32,200	569,780	18,346,916,000
26/07/2024	32,100	0.20 ▲	0.62	31,900	32,300	31,900	699,760	22,462,296,000
25/07/2024	31,900	-1.00 ▼	-3.13	32,900	32,650	31,800	1,646,230	52,514,737,000
24/07/2024	32,900	-0.95 ▼	-2.89	33,850	33,900	31,950	2,193,800	72,176,020,000
23/07/2024	33,850	-0.80 ▼	-2.36	34,650	34,750	33,850	1,272,150	43,062,277,500
22/07/2024	34,650	-0.15 ▼	-0.43	34,800	35,050	34,150	1,011,160	35,036,694,000
19/07/2024	34,800	0.45 ▲	1.29	34,350	35,200	34,500	1,726,460	60,080,808,000
18/07/2024	34,350	0.20 ▲	0.58	34,150	34,400	33,800	945,250	32,469,337,500
17/07/2024	34,150	-0.25 ▼	-0.73	34,400	34,950	33,950	1,434,200	48,977,930,000
16/07/2024	34,400	0.10 ▲	0.29	34,300	35,000	34,350	747,910	25,728,104,000
15/07/2024	34,300	-0.15 ▼	-0.44	34,450	34,700	34,300	395,350	13,560,505,000
12/07/2024	34,450	-0.35 ▼	-1.02	34,800	34,900	34,450	510,920	17,601,194,000
11/07/2024	34,800	0.45 ▲	1.29	34,350	35,150	34,450	1,100,100	38,283,480,000
10/07/2024	34,350	-0.30 ▼	-0.87	34,650	34,750	34,350	576,370	19,798,309,500
09/07/2024	34,650	0.10 ▲	0.29	34,550	34,900	34,300	1,007,620	34,914,033,000
08/07/2024	34,550	-0.10 ▼	-0.29	34,650	35,050	34,400	762,690	26,350,939,500
05/07/2024	34,650	0.25 ▲	0.72	34,400	34,650	34,150	744,000	25,779,600,000
04/07/2024	34,400	-0.05 ▼	-0.15	34,450	34,800	34,300	576,600	19,835,040,000
03/07/2024	34,450	0.10 ▲	0.29	34,350	34,600	34,350	595,250	20,506,362,500
02/07/2024	34,350	0.45 ▲	1.31	33,900	34,350	33,900	721,360	24,778,716,000
01/07/2024	33,900	-0.05 ▼	-0.15	33,950	34,100	33,450	793,390	26,895,921,000
28/06/2024	33,950	-0.35 ▼	-1.03	34,300	34,450	33,750	1,136,260	38,576,027,000
27/06/2024	34,300	-0.10 ▼	-0.29	34,400	34,550	34,100	530,860	18,208,498,000
26/06/2024	34,400	-0.15 ▼	-0.44	34,550	34,650	33,600	1,151,500	39,611,600,000
25/06/2024	34,550	-0.05 ▼	-0.14	34,600	34,850	34,400	652,350	22,538,692,500
24/06/2024	34,600	-0.90 ▼	-2.60	35,500	35,500	34,200	2,718,600	94,063,560,000
21/06/2024	35,500	-0.40 ▼	-1.13	35,900	36,000	35,500	905,510	32,145,605,000
20/06/2024	35,900	-0.30 ▼	-0.84	36,200	36,300	35,400	1,427,490	51,246,891,000
19/06/2024	36,200	0.10 ▲	0.28	36,100	36,300	35,800	976,890	35,363,418,000
18/06/2024	36,100	0.20 ▲	0.55	35,900	36,300	35,850	969,280	34,991,008,000
17/06/2024	35,900	-0.20 ▼	-0.56	36,100	36,250	35,750	1,255,130	45,059,167,000
14/06/2024	36,100	-0.40 ▼	-1.11	36,500	37,200	36,100	2,673,780	96,523,458,000
13/06/2024	36,500	-0.10 ▼	-0.27	36,600	36,900	36,350	1,300,830	47,480,295,000
12/06/2024	36,600	0.80 ▲	2.19	35,800	36,600	35,800	2,734,600	100,086,360,000
11/06/2024	35,800	0.45 ▲	1.26	35,350	35,800	35,250	1,477,520	52,895,216,000
10/06/2024	35,350	-0.10 ▼	-0.28	35,450	35,800	35,350	1,331,310	47,061,808,500
07/06/2024	35,450	0.05 ▲	0.14	35,400	35,650	35,300	644,780	22,857,451,000
06/06/2024	35,400	0.00 ■■	0.00	35,400	35,650	35,200	863,350	30,562,590,000
05/06/2024	35,400	0.00 ■■	0.00	35,400	35,800	35,400	1,410,860	49,944,444,000
04/06/2024	35,400	0.00 ■■	0.00	35,400	35,900	35,350	1,144,030	40,498,662,000
03/06/2024	35,400	0.70 ▲	1.98	34,700	35,600	35,000	1,248,640	44,201,856,000
31/05/2024	34,700	-0.15 ▼	-0.43	34,850	35,000	34,600	844,130	29,291,311,000
30/05/2024	34,850	-0.35 ▼	-1.00	35,200	35,050	34,300	1,886,170	65,733,024,500
29/05/2024	35,200	-0.40 ▼	-1.14	35,600	35,900	35,100	1,309,210	46,084,192,000
28/05/2024	35,600	0.50 ▲	1.40	35,100	35,600	35,150	1,304,400	46,436,640,000
27/05/2024	35,100	-0.15 ▼	-0.43	35,250	35,500	34,800	1,684,130	59,112,963,000
24/05/2024	35,250	-1.45 ▼	-4.11	36,700	36,450	34,800	2,829,490	99,739,522,500
23/05/2024	36,700	0.25 ▲	0.68	36,450	36,700	35,850	1,667,920	61,212,664,000
22/05/2024	36,450	-0.35 ▼	-0.96	36,800	37,350	36,400	2,268,800	82,697,760,000
21/05/2024	36,800	0.15 ▲	0.41	36,650	36,800	36,300	1,403,740	51,657,632,000
20/05/2024	36,650	0.25 ▲	0.68	36,400	37,100	36,500	1,994,520	73,099,158,000
17/05/2024	36,400	0.30 ▲	0.82	36,100	36,600	35,950	1,481,570	53,929,148,000
16/05/2024	36,100	0.15 ▲	0.42	35,950	36,400	36,050	1,361,590	49,153,399,000
15/05/2024	35,950	0.45 ▲	1.25	35,500	36,300	35,500	2,029,360	72,955,492,000
14/05/2024	35,500	-0.10 ▼	-0.28	35,600	35,900	35,350	702,900	24,952,950,000
13/05/2024	35,600	0.15 ▲	0.42	35,450	35,900	35,250	1,027,270	36,570,812,000
10/05/2024	35,450	0.25 ▲	0.71	35,200	35,500	35,000	1,211,850,000	42,960,082,500,000
09/05/2024	35,200	-0.45 ▼	-1.28	35,650	35,900	35,050	1,534,290	54,007,008,000
08/05/2024	35,650	0.10 ▲	0.28	35,550	35,900	35,100	1,371,090	48,879,358,500
02/05/2024	34,700	-0.50 ▼	-1.44	35,200	35,300	34,300	1,222,040	42,404,788,000
26/04/2024	35,200	-0.15 ▼	-0.43	35,350	35,350	34,700	1,381,980	48,645,696,000
25/04/2024	35,350	-0.30 ▼	-0.85	35,650	35,650	35,100	1,057,820	37,393,937,000
24/04/2024	35,650	1.15 ▲	3.23	34,500	35,950	34,900	2,132,680	76,030,042,000
23/04/2024	34,500	-0.60 ▼	-1.74	35,100	35,300	34,300	1,674,160	57,758,520,000
22/04/2024	35,100	1.90 ▲	5.41	33,200	35,500	33,950	1,949,970	68,443,947,000
19/04/2024	33,200	-1.20 ▼	-3.61	34,400	34,800	33,050	2,956,290	98,148,828,000
17/04/2024	34,400	-0.80 ▼	-2.33	35,200	35,500	34,400	1,393,160	47,924,704,000
16/04/2024	35,200	0.25 ▲	0.71	34,950	35,300	34,100	3,279,500	115,438,400,000
15/04/2024	34,950	-2.60 ▼	-7.44	37,550	37,650	34,950	2,993,690	104,629,465,500
12/04/2024	37,550	0.40 ▲	1.07	37,150	37,800	37,050	1,949,850	73,216,867,500
11/04/2024	37,150	0.20 ▲	0.54	36,950	37,400	36,550	1,188,800	44,163,920,000
10/04/2024	36,950	-0.55 ▼	-1.49	37,500	37,600	36,950	852,540	31,501,353,000
09/04/2024	37,500	0.80 ▲	2.13	36,700	37,500	36,700	1,323,550	49,633,125,000
08/04/2024	36,700	-0.10 ▼	-0.27	36,800	37,000	36,650	1,211,830	44,474,161,000
05/04/2024	37,150	-0.50 ▼	-1.35	37,650	37,300	36,800	2,009,720	74,661,098,000
04/04/2024	37,650	-0.40 ▼	-1.06	38,050	38,200	37,650	2,488,390	93,687,883,500
03/04/2024	38,050	-0.85 ▼	-2.23	38,900	39,200	38,000	2,575,060	97,981,033,000
02/04/2024	38,900	0.10 ▲	0.26	38,800	39,000	38,000	2,114,830	82,266,887,000
01/04/2024	38,800	0.30 ▲	0.77	38,500	39,200	37,850	3,109,150	120,635,020,000
29/03/2024	38,500	-0.65 ▼	-1.69	39,150	39,100	38,500	1,752,950	67,488,575,000
28/03/2024	39,150	0.65 ▲	1.66	38,500	39,250	38,800	2,641,730	103,423,729,500
27/03/2024	38,500	0.50 ▲	1.30	38,000	38,500	37,900	1,877,500	72,283,750,000
26/03/2024	38,000	0.50 ▲	1.32	37,500	38,200	37,150	1,951,530	74,158,140,000
25/03/2024	37,500	-0.30 ▼	-0.80	37,800	38,300	37,300	2,434,420	91,290,750,000
22/03/2024	37,800	0.15 ▲	0.40	37,650	38,450	37,600	2,981,870	112,714,686,000
21/03/2024	37,650	0.45 ▲	1.20	37,200	38,000	37,500	2,717,520	102,314,628,000
20/03/2024	37,200	1.05 ▲	2.82	36,150	37,200	36,250	1,636,420	60,874,824,000
19/03/2024	36,150	-0.50 ▼	-1.38	36,650	37,000	36,150	1,462,840	52,881,666,000
18/03/2024	36,650	-1.15 ▼	-3.14	37,800	38,000	35,600	4,861,420	178,171,043,000
15/03/2024	37,800	-0.05 ▼	-0.13	37,850	37,900	37,100	2,797,720	105,753,816,000
14/03/2024	37,850	-0.10 ▼	-0.26	37,950	39,000	37,800	3,936,440	148,994,254,000
13/03/2024	37,950	1.65 ▲	4.35	36,300	38,100	36,300	3,578,780	135,814,701,000
12/03/2024	36,300	-0.05 ▼	-0.14	36,350	36,600	36,050	2,192,680	79,594,284,000
11/03/2024	36,350	-0.45 ▼	-1.24	36,800	37,150	36,200	2,484,650	90,317,027,500
08/03/2024	36,800	-0.90 ▼	-2.45	37,700	38,100	36,800	3,588,260	132,047,968,000
07/03/2024	37,700	2.70 ▲	7.16	35,000	37,950	36,850	3,406,020	128,406,954,000
06/03/2024	36,850	-0.55 ▼	-1.49	37,400	37,800	36,700	2,033,250	74,925,262,500
05/03/2024	37,400	0.25 ▲	0.67	37,150	37,450	36,650	3,138,620	117,384,388,000
04/03/2024	37,150	-0.20 ▼	-0.54	37,350	37,850	37,000	2,534,620	94,161,133,000
01/03/2024	37,350	0.35 ▲	0.94	37,000	37,700	37,000	2,149,080	80,268,138,000
29/02/2024	37,000	0.90 ▲	2.43	36,100	37,700	36,300	4,318,850	159,797,450,000
28/02/2024	36,100	0.20 ▲	0.55	35,900	36,250	35,650	2,606,550	94,096,455,000
27/02/2024	35,900	0.80 ▲	2.23	35,100	36,450	35,100	4,704,040	168,875,036,000
26/02/2024	35,100	0.95 ▲	2.71	34,150	35,350	34,050	2,687,550	94,333,005,000
23/02/2024	34,150	-0.50 ▼	-1.46	34,650	34,900	34,050	2,414,320	82,449,028,000
22/02/2024	34,650	-0.30 ▼	-0.87	34,950	34,950	34,550	1,441,190	49,937,233,500
21/02/2024	34,950	-0.35 ▼	-1.00	35,300	35,300	34,700	1,855,310	64,843,084,500
20/02/2024	35,300	0.10 ▲	0.28	35,200	35,800	35,250	1,810,170	63,899,001,000
19/02/2024	35,200	0.20 ▲	0.57	35,000	35,200	34,400	3,283,420	115,576,384,000
16/02/2024	35,000	-0.10 ▼	-0.29	35,100	35,400	34,900	1,803,730	63,130,550,000
15/02/2024	35,100	0.00 ■■	0.00	35,100	35,500	35,000	1,488,880	52,259,688,000
07/02/2024	35,100	0.10 ▲	0.28	35,000	35,350	34,900	1,571,080	55,144,908,000
06/02/2024	35,000	0.05 ▲	0.14	34,950	35,450	34,900	1,319,540	46,183,900,000
05/02/2024	34,950	0.15 ▲	0.43	34,800	35,150	34,500	1,952,850	68,252,107,500
02/02/2024	34,800	0.15 ▲	0.43	34,650	35,450	34,800	2,350,610	81,801,228,000
01/02/2024	34,650	0.25 ▲	0.72	34,400	34,850	34,400	1,115,320	38,645,838,000
31/01/2024	34,400	0.25 ▲	0.73	34,150	35,150	34,200	4,481,870	154,176,328,000
30/01/2024	34,150	0.20 ▲	0.59	33,950	34,150	33,800	1,190,520	40,656,258,000
29/01/2024	33,950	-0.15 ▼	-0.44	34,100	34,400	33,850	1,225,940	41,620,663,000
19/01/2024	33,700	-0.10 ▼	-0.30	33,800	34,100	33,400	2,238,930	75,451,941,000
18/01/2024	33,800	0.15 ▲	0.44	33,650	34,050	33,650	1,473,670	49,810,046,000
17/01/2024	33,650	0.15 ▲	0.45	33,500	34,500	33,450	2,621,890	88,226,598,500
16/01/2024	33,500	0.50 ▲	1.49	33,000	33,500	32,750	1,931,510	64,705,585,000
15/01/2024	33,000	-0.85 ▼	-2.58	33,850	34,100	33,000	2,224,620	73,412,460,000
12/01/2024	33,850	-0.05 ▼	-0.15	33,900	34,000	33,350	2,525,880	85,501,038,000
11/01/2024	33,900	0.20 ▲	0.59	33,700	34,400	33,600	2,547,170	86,349,063,000
10/01/2024	33,700	-0.30 ▼	-0.89	34,000	34,050	33,350	2,382,880	80,303,056,000
09/01/2024	34,000	-0.10 ▼	-0.29	34,100	34,350	33,900	1,898,520	64,549,680,000
08/01/2024	34,100	-0.05 ▼	-0.15	34,150	34,500	34,000	2,072,900	70,685,890,000
05/01/2024	34,150	0.55 ▲	1.61	33,600	34,150	33,600	2,513,720	85,843,538,000
04/01/2024	33,600	0.65 ▲	1.93	32,950	34,200	33,000	5,871,330	197,276,688,000
03/01/2024	32,950	0.45 ▲	1.37	32,500	32,950	32,300	1,140,870	37,591,666,500
02/01/2024	32,500	-0.30 ▼	-0.92	32,800	33,200	32,500	1,805,230	58,669,975,000
29/12/2023	32,800	-0.20 ▼	-0.61	33,000	33,100	32,750	1,279,030	41,952,184,000
28/12/2023	33,000	0.20 ▲	0.61	32,800	33,150	32,650	1,089,590	35,956,470,000
27/12/2023	32,800	0.05 ▲	0.15	32,750	33,150	32,800	1,610,150	52,812,920,000
26/12/2023	32,750	0.20 ▲	0.61	32,550	32,900	32,500	1,400,570	45,868,667,500
25/12/2023	32,550	0.20 ▲	0.61	32,350	32,750	32,100	1,395,330	45,417,991,500
22/12/2023	32,350	0.15 ▲	0.46	32,200	32,950	32,200	1,745,760	56,475,336,000
21/12/2023	32,200	-0.10 ▼	-0.31	32,300	32,300	32,000	808,360	26,029,192,000
20/12/2023	32,300	0.15 ▲	0.46	32,150	32,600	31,950	1,350,660	43,626,318,000
19/12/2023	32,150	0.45 ▲	1.40	31,700	32,150	31,350	1,568,770	50,435,955,500
18/12/2023	31,700	-0.10 ▼	-0.32	31,800	32,150	31,650	1,132,340	35,895,178,000
15/12/2023	31,800	-0.20 ▼	-0.63	32,000	32,500	31,700	1,987,100	63,189,780,000
14/12/2023	32,000	-0.60 ▼	-1.88	32,600	32,500	31,900	1,565,860	50,107,520,000
13/12/2023	32,000	-0.60 ▼	-1.88	32,600	0	0	2,154,940	68,958,080,000
12/12/2023	32,600	-0.10 ▼	-0.31	32,700	33,000	32,500	1,245,380	40,599,388,000
11/12/2023	32,700	0.10 ▲	0.31	32,600	33,050	32,100	1,999,690	65,389,863,000
08/12/2023	32,600	-0.25 ▼	-0.77	32,850	33,000	32,300	1,807,990	58,940,474,000
07/12/2023	32,850	-0.75 ▼	-2.28	33,600	33,700	32,050	4,421,260	145,238,391,000
06/12/2023	33,600	0.30 ▲	0.89	33,300	33,850	33,250	1,790,480	60,160,128,000
05/12/2023	33,300	-0.30 ▼	-0.90	33,600	33,700	33,150	2,347,550	78,173,415,000
04/12/2023	33,600	1.60 ▲	4.76	32,000	34,000	32,550	4,527,690	152,130,384,000
02/12/2023	32,000	0.40 ▲	1.25	31,600	32,150	31,300	2,004,320	64,138,240,000
01/12/2023	32,000	0.40 ▲	1.25	31,600	32,150	31,300	2,004,320	64,138,240,000
30/11/2023	31,300	-0.30 ▼	-0.96	31,600	32,150	31,300	1,667,940	52,206,522,000
29/11/2023	31,600	0.20 ▲	0.63	31,400	31,950	31,300	1,221,570	38,601,612,000
28/11/2023	31,400	0.40 ▲	1.27	31,000	31,500	30,200	2,139,680	67,185,952,000
27/11/2023	31,000	-1.00 ▼	-3.23	32,000	32,000	31,000	1,510,090	46,812,790,000
24/11/2023	32,000	1.10 ▲	3.44	30,900	32,000	30,700	2,468,250	78,984,000,000
23/11/2023	30,900	-2.00 ▼	-6.47	32,900	33,200	30,900	2,708,220	83,683,998,000
22/11/2023	32,900	0.35 ▲	1.06	32,550	32,950	32,300	2,292,280	75,416,012,000
21/11/2023	32,550	0.15 ▲	0.46	32,400	32,800	32,300	1,728,980	56,278,299,000
20/11/2023	32,400	0.90 ▲	2.78	31,500	32,700	30,650	2,650,290	85,869,396,000
17/11/2023	31,500	-0.80 ▼	-2.54	32,300	32,600	31,100	2,928,780	92,256,570,000
16/11/2023	32,300	0.35 ▲	1.08	31,950	32,300	31,350	1,905,310	61,541,513,000
15/11/2023	31,950	0.20 ▲	0.63	31,750	32,800	31,900	2,690,850	85,972,657,500
14/11/2023	31,750	0.30 ▲	0.94	31,450	32,200	31,350	2,324,010	73,787,317,500
13/11/2023	31,450	0.65 ▲	2.07	30,800	31,600	30,800	2,086,470	65,619,481,500
10/11/2023	30,800	-0.05 ▼	-0.16	30,850	31,900	30,550	3,234,420	99,620,136,000
09/11/2023	30,850	0.55 ▲	1.78	30,300	31,600	30,550	3,398,230	104,835,395,500
08/11/2023	30,300	1.95 ▲	6.44	28,350	30,300	28,300	3,163,020	95,839,506,000
07/11/2023	28,350	-0.65 ▼	-2.29	29,000	29,300	28,300	1,832,960	51,964,416,000
06/11/2023	29,000	0.10 ▲	0.34	28,900	29,300	28,800	1,786,130	51,797,770,000
03/11/2023	28,900	0.00 ■■	0.00	28,900	29,050	28,300	2,538,490	73,362,361,000
02/11/2023	28,900	1.75 ▲	6.06	27,150	29,000	27,500	2,748,070	79,419,223,000
01/11/2023	27,150	1.40 ▲	5.16	25,750	27,150	25,750	3,097,710	84,102,826,500
31/10/2023	25,750	-1.75 ▼	-6.80	27,500	27,900	25,650	3,643,560	93,821,670,000
30/10/2023	27,500	-1.95 ▼	-7.09	29,450	29,350	27,500	1,679,240	46,179,100,000
27/10/2023	29,450	0.75 ▲	2.55	28,700	29,800	28,750	2,005,210	59,053,434,500
26/10/2023	28,700	-2.10 ▼	-7.32	30,800	29,950	28,650	5,415,990	155,438,913,000
25/10/2023	30,800	-0.25 ▼	-0.81	31,050	31,550	30,800	1,438,140	44,294,712,000
24/10/2023	31,050	0.45 ▲	1.45	30,600	31,150	30,450	1,425,450	44,260,222,500
23/10/2023	30,600	-0.70 ▼	-2.29	31,300	31,350	30,400	1,533,940	46,938,564,000
20/10/2023	31,300	1.20 ▲	3.83	30,100	31,400	29,100	2,819,740	88,257,862,000
19/10/2023	30,100	-1.45 ▼	-4.82	31,550	31,750	29,800	2,886,850	86,894,185,000
18/10/2023	31,550	0.10 ▲	0.32	31,450	32,150	29,800	2,849,500	89,901,725,000
17/10/2023	31,450	-0.65 ▼	-2.07	32,100	32,900	31,450	1,953,660	61,442,607,000
16/10/2023	32,100	-1.45 ▼	-4.52	33,550	33,600	31,900	2,836,260	91,043,946,000
13/10/2023	33,550	-0.05 ▼	-0.15	33,600	34,100	33,000	2,203,160	73,916,018,000
12/10/2023	33,600	-0.40 ▼	-1.19	34,000	34,100	33,400	1,814,820	60,977,952,000
11/10/2023	34,000	1.30 ▲	3.82	32,700	34,000	32,550	2,356,040	80,105,360,000
10/10/2023	32,700	-0.50 ▼	-1.53	33,200	33,900	32,700	2,777,970	90,839,619,000
09/10/2023	33,200	0.25 ▲	0.75	32,950	33,500	32,400	2,195,440	72,888,608,000
06/10/2023	32,950	1.30 ▲	3.95	31,650	32,950	31,200	2,649,890	87,313,875,500
05/10/2023	31,650	-0.10 ▼	-0.32	31,750	32,400	31,500	2,226,400	70,465,560,000
04/10/2023	31,750	1.55 ▲	4.88	30,200	32,300	29,650	3,356,060	106,554,905,000
03/10/2023	30,200	-1.90 ▼	-6.29	32,100	31,650	30,100	4,224,600	127,582,920,000
02/10/2023	32,100	0.30 ▲	0.93	31,800	32,650	31,700	1,721,220	55,251,162,000
29/09/2023	31,800	-0.50 ▼	-1.57	32,300	32,900	31,800	1,998,910	63,565,338,000
28/09/2023	32,300	-0.70 ▼	-2.17	33,000	32,900	31,700	2,791,150	90,154,145,000
27/09/2023	33,000	2.10 ▲	6.36	30,900	33,000	30,900	3,204,640	105,753,120,000
26/09/2023	30,900	0.55 ▲	1.78	30,350	32,450	30,300	3,870,210	119,589,489,000
22/09/2023	32,600	-2.15 ▼	-6.60	34,750	33,950	32,350	6,955,910	226,762,666,000
21/09/2023	34,750	-1.70 ▼	-4.89	36,450	36,450	34,750	4,918,680	170,924,130,000
20/09/2023	36,450	0.25 ▲	0.69	36,200	37,000	36,100	2,295,180	83,659,311,000
19/09/2023	36,200	0.50 ▲	1.38	35,700	36,200	35,200	1,955,830	70,801,046,000
18/09/2023	35,700	0.20 ▲	0.56	35,500	35,950	34,900	2,548,750	90,990,375,000
15/09/2023	35,600	-0.05 ▼	-0.14	35,650	36,050	35,500	425,150	15,135,340,000
14/09/2023	35,650	-0.15 ▼	-0.42	35,800	36,250	34,900	3,390,880	120,884,872,000
13/09/2023	35,800	0.00 ■■	0.00	35,800	36,600	35,500	3,563,980	127,590,484,000
12/09/2023	35,800	2.30 ▲	6.42	33,500	35,800	33,500	3,712,900	132,921,820,000
11/09/2023	33,500	-0.25 ▼	-0.75	33,750	34,350	33,400	3,442,730	115,331,455,000
08/09/2023	33,750	0.10 ▲	0.30	33,650	34,100	33,400	1,665,650	56,215,687,500
07/09/2023	33,650	-0.35 ▼	-1.04	34,000	34,150	33,300	2,147,140	72,251,261,000
06/09/2023	34,000	0.65 ▲	1.91	33,350	34,500	32,950	1,965,620	66,831,080,000
05/09/2023	33,350	-0.05 ▼	-0.15	33,400	33,700	32,800	2,713,590	90,498,226,500
31/08/2023	33,400	-0.10 ▼	-0.30	33,500	33,750	33,300	1,763,770	58,909,918,000
30/08/2023	33,500	1.15 ▲	3.43	32,350	33,900	32,100	2,498,080	83,685,680,000
29/08/2023	32,350	-0.10 ▼	-0.31	32,450	32,800	31,700	3,519,750	113,863,912,500
28/08/2023	32,450	0.25 ▲	0.77	32,200	32,700	32,100	2,696,650	87,506,292,500
25/08/2023	32,200	0.20 ▲	0.62	32,000	32,500	31,650	3,243,330	104,435,226,000
24/08/2023	32,000	1.60 ▲	5.00	30,400	32,100	30,150	3,829,590	122,546,880,000
23/08/2023	30,400	-0.30 ▼	-0.99	30,700	31,150	30,150	3,289,870	100,012,048,000
22/08/2023	30,700	1.85 ▲	6.03	28,850	30,700	27,850	5,181,060	159,058,542,000
21/08/2023	28,850	0.55 ▲	1.91	28,300	29,150	28,500	3,553,840	102,528,284,000
18/08/2023	28,300	-1.65 ▼	-5.83	29,950	30,400	28,000	4,643,760	131,418,408,000
17/08/2023	29,950	1.10 ▲	3.67	28,850	30,600	29,050	5,915,840	177,179,408,000
16/08/2023	28,850	0.15 ▲	0.52	28,700	29,150	28,450	1,433,580	41,358,783,000
15/08/2023	28,700	-0.45 ▼	-1.57	29,150	29,200	28,650	1,318,440	37,839,228,000
14/08/2023	29,150	1.00 ▲	3.43	28,150	29,400	28,100	3,033,310	88,420,986,500
11/08/2023	28,150	0.05 ▲	0.18	28,100	28,300	27,650	2,753,600	77,513,840,000
10/08/2023	28,100	-0.50 ▼	-1.78	28,600	28,850	28,100	2,338,210	65,703,701,000
09/08/2023	28,600	-0.50 ▼	-1.75	29,100	29,200	28,550	1,662,020	47,533,772,000
08/08/2023	29,100	-0.60 ▼	-2.06	29,700	29,850	29,000	1,162,870	33,839,517,000
07/08/2023	29,700	0.50 ▲	1.68	29,200	29,950	29,400	1,509,330	44,827,101,000
04/08/2023	29,200	0.70 ▲	2.40	28,500	29,400	28,500	1,499,200	43,776,640,000
03/08/2023	28,500	-0.50 ▼	-1.75	29,000	29,050	28,300	1,521,040	43,349,640,000
02/08/2023	29,000	0.20 ▲	0.69	28,800	29,150	28,600	1,145,890	33,230,810,000
01/08/2023	28,800	-0.85 ▼	-2.95	29,650	29,700	28,800	1,637,660	47,164,608,000
31/07/2023	29,650	-0.10 ▼	-0.34	29,750	30,200	29,350	1,521,930	45,125,224,500
28/07/2023	29,750	0.30 ▲	1.01	29,450	29,900	29,350	1,313,020	39,062,345,000
27/07/2023	29,450	0.45 ▲	1.53	29,000	29,700	28,900	1,646,560	48,491,192,000
26/07/2023	29,000	0.20 ▲	0.69	28,800	29,050	28,400	1,278,030	37,062,870,000
25/07/2023	28,800	0.10 ▲	0.35	28,700	29,100	28,500	1,444,900	41,613,120,000
24/07/2023	28,700	-0.05 ▼	-0.17	28,750	29,200	28,400	1,453,560	41,717,172,000
21/07/2023	28,750	0.75 ▲	2.61	28,000	28,800	27,850	1,646,280	47,330,550,000
20/07/2023	28,000	-0.50 ▼	-1.79	28,500	28,500	27,600	2,883,260	80,731,280,000
19/07/2023	28,500	-0.05 ▼	-0.18	28,550	28,900	28,450	1,004,670	28,633,095,000
18/07/2023	28,550	-0.25 ▼	-0.88	28,800	28,800	28,450	1,241,540	35,445,967,000
17/07/2023	28,800	0.30 ▲	1.04	28,500	29,200	28,550	1,446,810	41,668,128,000
14/07/2023	28,500	0.10 ▲	0.35	28,400	28,600	27,950	1,610,280	45,892,980,000
13/07/2023	28,400	0.45 ▲	1.58	27,950	28,500	28,000	1,615,670	45,885,028,000
12/07/2023	27,950	-0.10 ▼	-0.36	28,050	28,600	27,650	2,304,480	64,410,216,000
11/07/2023	28,050	0.55 ▲	1.96	27,500	28,450	27,400	2,710,070	76,017,463,500
10/07/2023	27,500	1.05 ▲	3.82	26,450	27,500	26,650	3,063,360	84,242,400,000
07/07/2023	26,450	0.15 ▲	0.57	26,300	26,450	25,650	1,479,650	39,136,742,500
06/07/2023	26,300	0.10 ▲	0.38	26,200	26,700	25,800	2,680,640	70,500,832,000
05/07/2023	26,200	-0.30 ▼	-1.15	26,500	26,700	26,200	1,587,360	41,588,832,000
04/07/2023	26,500	0.80 ▲	3.02	25,700	26,500	25,550	2,438,190	64,612,035,000
03/07/2023	25,700	-0.10 ▼	-0.39	25,800	26,100	25,650	1,314,120	33,772,884,000
30/06/2023	25,800	0.35 ▲	1.36	25,450	25,900	25,400	1,451,740	37,454,892,000
29/06/2023	25,450	-1.10 ▼	-4.32	26,550	26,650	25,450	1,994,170	50,751,626,500
28/06/2023	26,550	-0.05 ▼	-0.19	26,600	26,950	26,400	1,642,260	43,602,003,000
27/06/2023	26,600	0.80 ▲	3.01	25,800	26,750	25,800	2,038,450	54,222,770,000
26/06/2023	25,800	-0.20 ▼	-0.78	26,000	26,050	25,250	1,738,410	44,850,978,000
23/06/2023	26,000	-0.10 ▼	-0.38	26,100	26,200	25,750	1,248,320	32,456,320,000
22/06/2023	26,100	0.10 ▲	0.38	26,000	26,500	25,800	1,524,560	39,791,016,000
21/06/2023	26,000	0.30 ▲	1.15	25,700	26,200	25,600	1,925,860	50,072,360,000
20/06/2023	25,700	0.30 ▲	1.17	25,400	25,950	24,950	1,925,360	49,481,752,000
19/06/2023	26,400	0.30 ▲	1.14	26,100	26,700	26,100	1,501,400	39,636,960,000
16/06/2023	26,900	1.20 ▲	4.46	25,700	27,200	26,050	2,321,480	62,447,812,000
15/06/2023	25,700	0.30 ▲	1.17	25,400	25,800	25,450	1,424,470	36,608,879,000
14/06/2023	25,400	0.05 ▲	0.20	25,350	26,200	25,350	2,525,090	64,137,286,000
13/06/2023	25,350	0.00 ■■	0.00	25,350	25,700	25,100	1,841,960	46,693,686,000
12/06/2023	25,350	0.10 ▲	0.39	25,250	25,400	24,700	1,730,850	43,877,047,500
09/06/2023	25,250	0.95 ▲	3.76	24,300	25,250	24,250	2,295,650	57,965,162,500
08/06/2023	24,300	-0.80 ▼	-3.29	25,100	25,400	24,300	3,475,510	84,454,893,000
07/06/2023	25,100	-0.05 ▼	-0.20	25,150	25,400	24,900	1,817,230	45,612,473,000
06/06/2023	25,150	1.05 ▲	4.17	24,100	25,300	23,900	3,432,380	86,324,357,000
05/06/2023	24,100	0.00 ■■	0.00	24,100	24,600	23,900	1,889,040	45,525,864,000
02/06/2023	24,100	0.65 ▲	2.70	23,450	24,350	23,700	2,730,190	65,797,579,000
01/06/2023	23,450	0.30 ▲	1.28	23,150	23,600	23,050	1,636,100	38,366,545,000
31/05/2023	23,150	-0.20 ▼	-0.86	23,350	23,500	23,000	1,862,610	43,119,421,500
30/05/2023	23,350	-0.05 ▼	-0.21	23,400	23,600	23,100	1,484,460	34,662,141,000
29/05/2023	23,400	0.85 ▲	3.63	22,550	23,450	22,750	1,759,620	41,175,108,000
26/05/2023	22,550	0.05 ▲	0.22	22,500	22,700	22,500	827,230	18,654,036,500
25/05/2023	22,500	-0.20 ▼	-0.89	22,700	22,700	22,450	1,572,200	35,374,500,000
24/05/2023	22,700	-0.15 ▼	-0.66	22,850	23,200	22,700	2,477,730	56,244,471,000
23/05/2023	22,850	-0.05 ▼	-0.22	22,900	23,300	22,800	2,030,760	46,402,866,000
22/05/2023	22,900	0.00 ■■	0.00	22,900	23,200	22,850	1,477,530	33,835,437,000
19/05/2023	22,900	0.10 ▲	0.44	22,800	23,300	22,650	1,566,730	35,878,117,000
18/05/2023	22,800	0.35 ▲	1.54	22,450	23,150	22,450	2,709,740	61,782,072,000
17/05/2023	22,450	-0.45 ▼	-2.00	22,900	23,000	22,400	2,264,830	50,845,433,500
16/05/2023	22,900	0.00 ■■	0.00	22,900	23,150	22,850	1,967,050	45,045,445,000
15/05/2023	22,900	-0.35 ▼	-1.53	23,250	23,600	22,900	2,084,540	47,735,966,000
12/05/2023	23,250	0.85 ▲	3.66	22,400	23,250	22,300	2,750,770	63,955,402,500
11/05/2023	22,400	-0.10 ▼	-0.45	22,500	22,900	22,400	1,975,550	44,252,320,000
10/05/2023	22,500	0.25 ▲	1.11	22,250	22,700	22,250	1,903,560	42,830,100,000
09/05/2023	22,250	-0.05 ▼	-0.22	22,300	22,450	22,050	1,321,340	29,399,815,000
08/05/2023	22,300	0.85 ▲	3.81	21,450	22,300	21,600	2,856,630	63,702,849,000
05/05/2023	21,450	-0.30 ▼	-1.40	21,750	21,800	21,450	850,340	18,239,793,000
04/05/2023	21,750	0.20 ▲	0.92	21,550	21,900	21,300	1,651,590	35,922,082,500
28/04/2023	21,550	0.40 ▲	1.86	21,150	21,550	21,250	1,666,000	35,902,300,000
27/04/2023	21,150	-0.20 ▼	-0.95	21,350	21,450	21,100	913,590	19,322,428,500
26/04/2023	21,350	0.25 ▲	1.17	21,100	21,350	20,700	1,755,340	37,476,509,000
25/04/2023	21,100	-0.40 ▼	-1.90	21,500	21,700	20,950	1,871,280	39,484,008,000
24/04/2023	21,500	-0.15 ▼	-0.70	21,650	21,900	21,450	965,210	20,752,015,000
21/04/2023	21,650	0.55 ▲	2.54	21,100	22,200	21,350	3,066,100	66,381,065,000
20/04/2023	21,100	-0.20 ▼	-0.95	21,300	21,400	21,050	954,740	20,145,014,000
19/04/2023	21,300	-0.45 ▼	-2.11	21,750	21,850	21,250	1,362,940	29,030,622,000
18/04/2023	21,750	0.40 ▲	1.84	21,350	21,750	21,150	1,909,140	41,523,795,000
17/04/2023	21,350	0.15 ▲	0.70	21,200	21,500	21,150	1,290,300	27,547,905,000
14/04/2023	21,200	-0.55 ▼	-2.59	21,750	22,050	21,200	2,694,080	57,114,496,000
13/04/2023	21,750	-0.25 ▼	-1.15	22,000	22,250	21,650	1,774,680	38,599,290,000
12/04/2023	22,000	-0.60 ▼	-2.73	22,600	22,700	21,950	1,702,290	37,450,380,000
11/04/2023	22,600	0.20 ▲	0.88	22,400	22,600	21,800	2,524,860	57,061,836,000
10/04/2023	22,400	-0.10 ▼	-0.45	22,500	23,200	22,250	2,625,560	58,812,544,000
07/04/2023	22,500	0.65 ▲	2.89	21,850	22,500	21,750	2,528,600	56,893,500,000
06/04/2023	21,850	-0.65 ▼	-2.97	22,500	23,000	21,850	2,522,590	55,118,591,500
05/04/2023	22,500	0.00 ■■	0.00	22,500	22,600	22,100	1,837,320	41,339,700,000
04/04/2023	22,500	0.50 ▲	2.22	22,000	22,700	21,800	3,100,380	69,758,550,000
03/04/2023	22,000	0.50 ▲	2.27	21,500	22,150	21,900	3,183,560	70,038,320,000
31/03/2023	21,500	0.55 ▲	2.56	20,950	21,700	20,850	3,198,050	68,758,075,000
30/03/2023	20,950	-0.10 ▼	-0.48	21,050	21,700	20,950	2,321,300	48,631,235,000
29/03/2023	21,050	0.25 ▲	1.19	20,800	21,100	20,750	1,583,760	33,338,148,000
28/03/2023	20,800	-0.20 ▼	-0.96	21,000	21,300	20,750	1,888,550	39,281,840,000
27/03/2023	21,000	6.15 ▲	29.29	14,850	21,400	20,450	2,349,320	49,335,720,000
24/03/2023	20,450	5.35 ▲	26.16	15,100	20,650	20,400	1,861,440	38,066,448,000
22/03/2023	19,850	-0.15 ▼	-0.76	20,000	20,300	19,850	1,230,340	24,422,249,000
21/03/2023	20,000	0.50 ▲	2.50	19,500	20,000	19,350	1,754,720	35,094,400,000
20/03/2023	19,500	-0.80 ▼	-4.10	20,300	20,250	19,500	1,854,810	36,168,795,000
17/03/2023	20,300	0.15 ▲	0.74	20,150	20,500	20,050	1,930,190	39,182,857,000
16/03/2023	20,150	-0.20 ▼	-0.99	20,350	20,650	20,150	1,959,070	39,475,260,500
15/03/2023	20,350	1.30 ▲	6.39	19,050	20,350	19,500	2,845,890	57,913,861,500
14/03/2023	19,050	-0.60 ▼	-3.15	19,650	19,700	19,000	1,507,990	28,727,209,500
13/03/2023	19,650	-0.15 ▼	-0.76	19,800	19,950	19,200	2,054,090	40,362,868,500
10/03/2023	19,800	0.00 ■■	0.00	19,800	19,850	19,450	1,337,400	26,480,520,000
09/03/2023	19,800	0.00 ■■	0.00	19,800	20,100	19,750	1,770,990	35,065,602,000
08/03/2023	19,800	0.40 ▲	2.02	19,400	19,800	19,000	1,465,610	29,019,078,000
07/03/2023	19,400	0.65 ▲	3.35	18,750	19,500	18,800	1,620,280	31,433,432,000
06/03/2023	18,750	0.30 ▲	1.60	18,450	19,200	18,750	1,034,010	19,387,687,500
03/03/2023	18,450	-0.20 ▼	-1.08	18,650	18,850	18,450	738,260	13,620,897,000
02/03/2023	18,650	-0.30 ▼	-1.61	18,950	19,100	18,650	534,120	9,961,338,000
01/03/2023	18,950	0.70 ▲	3.69	18,250	19,000	18,150	1,138,040	21,565,858,000
28/02/2023	18,250	0.00 ■■	0.00	18,250	18,750	18,200	1,190,800	21,732,100,000
27/02/2023	18,250	-0.75 ▼	-4.11	19,000	18,900	18,250	1,483,470	27,073,327,500
24/02/2023	19,000	-0.70 ▼	-3.68	19,700	19,750	19,000	772,610	14,679,590,000
23/02/2023	19,700	0.40 ▲	2.03	19,300	19,700	18,800	1,794,640	35,354,408,000
22/02/2023	19,300	-1.15 ▼	-5.96	20,450	20,400	19,300	2,406,910	46,453,363,000
21/02/2023	20,450	-0.30 ▼	-1.47	20,750	20,950	20,450	1,406,030	28,753,313,500
20/02/2023	20,750	1.30 ▲	6.27	19,450	20,750	19,400	2,365,530	49,084,747,500
17/02/2023	19,450	-0.05 ▼	-0.26	19,500	19,650	19,200	805,610	15,669,114,500
16/02/2023	19,500	0.40 ▲	2.05	19,100	19,500	19,150	982,810	19,164,795,000
15/02/2023	19,100	0.20 ▲	1.05	18,900	19,350	18,800	1,034,450	19,757,995,000
14/02/2023	18,900	0.40 ▲	2.12	18,500	18,900	18,500	618,080	11,681,712,000
13/02/2023	18,500	-0.50 ▼	-2.70	19,000	19,000	18,150	1,136,010	21,016,185,000
10/02/2023	19,000	-0.35 ▼	-1.84	19,350	19,600	18,850	953,800	18,122,200,000
09/02/2023	19,350	-0.15 ▼	-0.78	19,500	19,750	19,300	743,430	14,385,370,500
08/02/2023	19,500	0.45 ▲	2.31	19,050	19,700	18,700	1,253,980	24,452,610,000
07/02/2023	19,050	-0.95 ▼	-4.99	20,000	20,350	19,050	1,738,830	33,124,711,500
06/02/2023	20,000	0.25 ▲	1.25	19,750	20,000	19,400	1,155,230	23,104,600,000
03/02/2023	19,750	-0.40 ▼	-2.03	20,150	20,300	19,600	1,321,710	26,103,772,500
02/02/2023	20,150	0.00 ■■	0.00	20,150	20,400	19,900	1,199,770	24,175,365,500
01/02/2023	20,150	-1.45 ▼	-7.20	21,600	21,850	20,100	2,655,660	53,511,549,000
31/01/2023	21,600	0.60 ▲	2.78	21,000	21,650	20,850	1,792,490	38,717,784,000
30/01/2023	21,000	0.05 ▲	0.24	20,950	21,700	20,700	1,923,970	40,403,370,000
27/01/2023	20,950	-0.25 ▼	-1.19	21,200	21,600	20,850	1,946,060	40,769,957,000
19/01/2023	21,200	0.65 ▲	3.07	20,550	21,250	20,400	2,645,450	56,083,540,000
18/01/2023	20,550	0.15 ▲	0.73	20,400	21,000	20,300	1,936,740	39,800,007,000
17/01/2023	20,400	1.00 ▲	4.90	19,400	20,400	19,500	2,199,230	44,864,292,000
16/01/2023	19,400	0.20 ▲	1.03	19,200	19,500	19,100	732,960	14,219,424,000
13/01/2023	19,200	-0.10 ▼	-0.52	19,300	19,850	19,100	1,432,720	27,508,224,000
12/01/2023	19,300	0.00 ■■	0.00	19,300	19,500	19,100	654,280	12,627,604,000
11/01/2023	19,300	0.40 ▲	2.07	18,900	19,750	19,050	1,397,390	26,969,627,000
10/01/2023	18,900	-0.10 ▼	-0.53	19,000	19,250	18,450	1,162,370	21,968,793,000
09/01/2023	19,000	0.10 ▲	0.53	18,900	19,350	18,850	971,150	18,451,850,000
06/01/2023	18,900	-0.40 ▼	-2.12	19,300	19,600	18,900	1,314,370	24,841,593,000
05/01/2023	19,300	0.30 ▲	1.55	19,000	19,350	18,700	1,330,950	25,687,335,000
04/01/2023	19,000	0.10 ▲	0.53	18,900	19,500	18,950	1,068,050	20,292,950,000
03/01/2023	18,900	1.20 ▲	6.35	17,700	18,900	17,800	1,804,620	34,107,318,000
30/12/2022	17,700	0.10 ▲	0.56	17,600	18,100	17,600	642,210	11,367,117,000
29/12/2022	17,600	-0.55 ▼	-3.13	18,150	18,250	17,600	874,760	15,395,776,000
28/12/2022	18,150	-0.05 ▼	-0.28	18,200	18,450	17,800	1,097,950	19,927,792,500
27/12/2022	18,200	1.15 ▲	6.32	17,050	18,200	17,000	1,474,800	26,841,360,000
26/12/2022	17,050	-1.25 ▼	-7.33	18,300	18,300	17,050	1,863,030	31,764,661,500
23/12/2022	18,300	-0.80 ▼	-4.37	19,100	19,100	18,250	1,136,320	20,794,656,000
22/12/2022	19,100	-0.20 ▼	-1.05	19,300	19,550	18,600	1,310,870	25,037,617,000
21/12/2022	19,300	-0.50 ▼	-2.59	19,800	20,200	18,450	2,644,640	51,041,552,000
20/12/2022	19,800	-0.70 ▼	-3.54	20,500	20,750	19,350	2,680,880	53,081,424,000
19/12/2022	20,500	0.00 ■■	0.00	20,500	21,850	20,350	4,172,540	85,537,070,000
15/12/2022	20,250	0.15 ▲	0.74	20,100	20,350	19,950	1,555,330	31,495,432,500
14/12/2022	20,100	-0.30 ▼	-1.49	20,400	21,000	20,100	2,074,120	41,689,812,000
13/12/2022	20,400	1.25 ▲	6.13	19,150	20,400	18,850	2,535,270	51,719,508,000
12/12/2022	19,150	-1.10 ▼	-5.74	20,250	20,750	19,100	2,651,110	50,768,756,500
11/12/2022	20,250	-0.30 ▼	-1.48	20,550	20,800	19,900	1,858,120	37,626,930,000
09/12/2022	20,250	-0.30 ▼	-1.48	20,550	20,800	19,900	1,858,120	37,626,930,000
08/12/2022	20,550	1.30 ▲	6.33	19,250	20,550	19,550	3,461,800	71,139,990,000
07/12/2022	19,250	-0.30 ▼	-1.56	19,550	19,950	18,900	2,117,990	40,771,307,500
06/12/2022	19,550	-1.25 ▼	-6.39	20,800	20,950	19,550	4,133,680	80,813,444,000
05/12/2022	20,800	1.35 ▲	6.49	19,450	20,800	19,800	3,581,350	74,492,080,000
04/12/2022	19,450	1.25 ▲	6.43	18,200	19,450	18,100	2,932,650	57,040,042,500
02/12/2022	19,450	1.25 ▲	6.43	18,200	19,450	18,100	2,932,650	57,040,042,500
01/12/2022	18,200	-1.05 ▼	-5.77	19,250	19,650	18,200	3,710,940	67,539,108,000
30/11/2022	19,250	0.30 ▲	1.56	18,950	19,400	18,450	2,964,530	57,067,202,500
29/11/2022	18,950	0.70 ▲	3.69	18,250	19,150	18,000	3,227,980	61,170,221,000
28/11/2022	18,250	1.15 ▲	6.30	17,100	18,250	17,500	3,263,890	59,565,992,500
27/11/2022	17,100	1.10 ▲	6.43	16,000	17,100	16,150	2,256,920	38,593,332,000
25/11/2022	17,100	1.10 ▲	6.43	16,000	17,100	16,150	2,256,920	38,593,332,000
24/11/2022	16,000	0.20 ▲	1.25	15,800	16,000	15,250	1,622,600	25,961,600,000
23/11/2022	15,800	-0.55 ▼	-3.48	16,350	16,450	15,800	1,312,680	20,740,344,000
22/11/2022	16,350	0.25 ▲	1.53	16,100	17,000	15,900	2,965,500	48,485,925,000
21/11/2022	16,100	-0.15 ▼	-0.93	16,250	16,500	15,950	1,252,790	20,169,919,000
20/11/2022	16,250	0.45 ▲	2.77	15,800	16,600	15,350	3,459,660	56,219,475,000
18/11/2022	16,250	0.45 ▲	2.77	15,800	16,600	15,350	3,459,660	56,219,475,000
17/11/2022	15,800	0.95 ▲	6.01	14,850	15,850	15,100	2,338,490	36,948,142,000
16/11/2022	14,850	0.95 ▲	6.40	13,900	14,850	13,050	2,699,860	40,092,921,000
15/11/2022	13,900	-0.35 ▼	-2.52	14,250	14,250	13,300	2,423,610	33,688,179,000
14/11/2022	14,250	0.15 ▲	1.05	14,100	14,500	13,200	2,056,010	29,298,142,500
13/11/2022	14,100	0.20 ▲	1.42	13,900	14,600	13,800	1,985,990	28,002,459,000
11/11/2022	14,100	0.20 ▲	1.42	13,900	14,600	13,800	1,985,990	28,002,459,000
10/11/2022	13,900	-1.00 ▼	-7.19	14,900	14,800	13,900	1,840,610	25,584,479,000
09/11/2022	14,900	-0.10 ▼	-0.67	15,000	15,600	14,900	861,590	12,837,691,000
08/11/2022	15,000	0.70 ▲	4.67	14,300	15,150	13,800	1,638,030	24,570,450,000
07/11/2022	14,300	-1.05 ▼	-7.34	15,350	15,500	14,300	2,116,760	30,269,668,000
06/11/2022	15,350	-1.15 ▼	-7.49	16,500	16,300	15,350	2,531,080	38,852,078,000
04/11/2022	15,350	-1.15 ▼	-7.49	16,500	16,300	15,350	2,531,080	38,852,078,000
03/11/2022	16,500	0.00 ■■	0.00	16,500	16,800	16,150	1,130,220	18,648,630,000
02/11/2022	16,500	-0.45 ▼	-2.73	16,950	17,050	16,500	1,591,180	26,254,470,000
01/11/2022	16,950	0.65 ▲	3.83	16,300	17,050	16,300	2,232,810	37,846,129,500
31/10/2022	16,300	0.40 ▲	2.45	15,900	16,400	15,200	2,050,190	33,418,097,000
28/10/2022	15,900	0.05 ▲	0.31	15,850	16,400	15,850	1,626,250	25,857,375,000
27/10/2022	15,850	1.00 ▲	6.31	14,850	15,850	15,000	2,171,030	34,410,825,500
26/10/2022	14,850	-0.25 ▼	-1.68	15,100	15,600	14,700	901,440	13,386,384,000
25/10/2022	15,050	-0.05 ▼	-0.33	15,100	16,050	14,300	2,299,940	34,614,097,000
24/10/2022	15,100	-1.10 ▼	-7.28	16,200	16,400	15,100	2,335,420	35,264,842,000
21/10/2022	16,200	-1.20 ▼	-7.41	17,400	17,450	16,200	2,807,640	45,483,768,000
20/10/2022	17,400	-0.25 ▼	-1.44	17,650	17,850	17,250	1,121,190	19,508,706,000
19/10/2022	17,650	-0.15 ▼	-0.85	17,800	18,000	17,500	1,234,540	21,789,631,000
18/10/2022	17,800	-0.20 ▼	-1.12	18,000	18,500	17,700	1,879,730	33,459,194,000
17/10/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,250	1,371,640	24,689,520,000
16/10/2022	17,900	0.40 ▲	2.23	17,500	18,400	17,800	2,203,660	39,445,514,000
14/10/2022	17,900	0.40 ▲	2.23	17,500	18,400	17,800	2,203,660	39,445,514,000
13/10/2022	17,500	0.25 ▲	1.43	17,250	17,700	17,000	1,248,620	21,850,850,000
12/10/2022	17,250	1.05 ▲	6.09	16,200	17,300	16,250	1,858,220	32,054,295,000
11/10/2022	16,200	-1.20 ▼	-7.41	17,400	17,400	16,200	1,640,390	26,574,318,000
07/10/2022	16,800	-0.60 ▼	-3.57	17,400	17,100	16,200	2,413,080	40,539,744,000
06/10/2022	17,400	-1.25 ▼	-7.18	18,650	18,650	17,400	1,207,230	21,005,802,000
05/10/2022	18,650	0.85 ▲	4.56	17,800	18,800	18,200	1,361,620	25,394,213,000
04/10/2022	17,800	-0.65 ▼	-3.65	18,450	19,100	17,600	1,561,330	27,791,674,000
03/10/2022	18,450	-1.35 ▼	-7.32	19,800	19,650	18,450	1,584,330	29,230,888,500
02/10/2022	19,800	0.50 ▲	2.53	19,300	19,800	18,300	2,062,840	40,844,232,000
30/09/2022	19,800	0.50 ▲	2.53	19,300	19,800	18,300	2,062,840	40,844,232,000
29/09/2022	19,300	-0.45 ▼	-2.33	19,750	20,200	19,300	1,134,100	21,888,130,000
28/09/2022	19,750	0.20 ▲	1.01	19,550	20,050	19,400	1,411,980	27,886,605,000
27/09/2022	19,550	0.05 ▲	0.26	19,500	20,000	19,500	1,095,380	21,414,679,000
26/09/2022	19,500	-1.15 ▼	-5.90	20,650	20,300	19,250	2,290,670	44,668,065,000
23/09/2022	20,650	-0.45 ▼	-2.18	21,100	21,300	20,550	1,081,400	22,330,910,000
22/09/2022	21,100	0.55 ▲	2.61	20,550	21,200	20,200	1,720,640	36,305,504,000
21/09/2022	20,550	-0.15 ▼	-0.73	20,700	20,800	20,350	838,200	17,225,010,000
20/09/2022	20,700	0.80 ▲	3.86	19,900	20,750	19,900	1,414,570	29,281,599,000
19/09/2022	19,900	-1.25 ▼	-6.28	21,150	21,150	19,900	2,269,370	45,160,463,000
16/09/2022	21,150	-0.50 ▼	-2.36	21,650	21,700	21,050	1,946,670	41,172,070,500
15/09/2022	21,650	-0.30 ▼	-1.39	21,950	22,100	21,600	945,270	20,465,095,500
14/09/2022	21,950	0.30 ▲	1.37	21,650	22,150	21,000	2,584,970	56,740,091,500
13/09/2022	21,650	-0.20 ▼	-0.92	21,850	22,050	21,200	1,897,210	41,074,596,500
12/09/2022	21,850	-0.20 ▼	-0.92	22,050	22,500	21,850	1,199,830	26,216,285,500
09/09/2022	22,200	0.15 ▲	0.68	22,050	22,200	21,300	3,344,110	74,239,242,000
08/09/2022	22,050	-0.50 ▼	-2.27	22,550	23,000	22,050	1,597,700	35,229,285,000
07/09/2022	22,550	-1.20 ▼	-5.32	23,750	23,950	22,550	2,321,280	52,344,864,000
06/09/2022	23,750	0.05 ▲	0.21	23,700	24,150	23,500	1,102,690	26,188,887,500
05/09/2022	23,700	-0.30 ▼	-1.27	24,000	24,300	23,700	1,015,800	24,074,460,000
04/09/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,700	1,084,640	26,031,360,000
02/09/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,700	1,084,640	26,031,360,000
01/09/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,700	1,084,640	26,031,360,000
31/08/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,700	1,084,640	26,031,360,000
30/08/2022	23,950	-0.45 ▼	-1.88	24,400	24,800	23,900	1,209,460	28,966,567,000
29/08/2022	24,400	-0.40 ▼	-1.64	24,800	24,400	23,550	2,860,830	69,804,252,000
28/08/2022	24,800	-0.70 ▼	-2.82	25,500	25,650	24,800	2,326,670	57,701,416,000
26/08/2022	24,800	-0.70 ▼	-2.82	25,500	25,650	24,800	2,326,670	57,701,416,000
25/08/2022	25,500	0.25 ▲	0.98	25,250	26,000	25,350	1,478,280	37,696,140,000
24/08/2022	25,250	-0.15 ▼	-0.59	25,400	25,700	25,150	1,346,530	33,999,882,500
23/08/2022	25,400	0.70 ▲	2.76	24,700	25,400	23,800	3,242,470	82,358,738,000
22/08/2022	24,700	-0.45 ▼	-1.82	25,150	25,350	24,600	1,674,790	41,367,313,000
21/08/2022	25,150	0.05 ▲	0.20	25,100	25,450	24,900	1,575,280	39,618,292,000
19/08/2022	25,150	0.05 ▲	0.20	25,100	25,450	24,900	1,575,280	39,618,292,000
18/08/2022	25,100	0.55 ▲	2.19	24,550	25,500	24,300	2,862,640	71,852,264,000
17/08/2022	24,550	-0.05 ▼	-0.20	24,600	25,150	24,500	2,121,060	52,072,023,000
16/08/2022	24,600	-0.15 ▼	-0.61	24,750	25,000	24,450	1,176,470	28,941,162,000
15/08/2022	24,750	-0.15 ▼	-0.61	24,900	25,300	24,600	1,457,560	36,074,610,000
12/08/2022	24,900	0.50 ▲	2.01	24,400	24,900	24,050	1,717,860	42,774,714,000
11/08/2022	24,400	-0.15 ▼	-0.61	24,550	25,200	23,800	2,804,580	68,431,752,000
10/08/2022	24,550	-0.25 ▼	-1.02	24,800	25,000	24,450	1,458,450	35,804,947,500
09/08/2022	24,800	0.15 ▲	0.60	24,650	24,950	24,350	1,494,920	37,074,016,000
08/08/2022	24,650	-0.15 ▼	-0.61	24,800	25,350	24,350	2,125,160	52,385,194,000
07/08/2022	24,800	1.25 ▲	5.04	23,550	25,100	23,250	2,899,400	71,905,120,000
05/08/2022	24,800	1.25 ▲	5.04	23,550	25,100	23,250	2,899,400	71,905,120,000
04/08/2022	23,550	0.00 ■■	0.00	23,550	23,900	23,000	2,094,170	49,317,703,500
03/08/2022	23,550	0.35 ▲	1.49	23,200	23,700	22,850	2,226,990	52,445,614,500
02/08/2022	23,200	0.40 ▲	1.72	22,800	23,650	22,900	3,552,630	82,421,016,000
01/08/2022	22,800	1.45 ▲	6.36	21,350	22,800	21,350	2,916,990	66,507,372,000
29/07/2022	21,350	0.20 ▲	0.94	21,150	21,650	21,050	2,079,220	44,391,347,000
28/07/2022	21,150	0.75 ▲	3.55	20,400	21,350	20,700	1,948,110	41,202,526,500
27/07/2022	20,400	0.15 ▲	0.74	20,250	20,400	19,800	1,780,470	36,321,588,000
26/07/2022	20,250	-0.20 ▼	-0.99	20,450	20,700	20,100	1,645,740	33,326,235,000
25/07/2022	20,450	-0.45 ▼	-2.20	20,900	21,050	20,300	1,831,010	37,444,154,500
24/07/2022	20,900	-0.40 ▼	-1.91	21,300	21,500	20,900	1,790,920	37,430,228,000
22/07/2022	20,900	-0.40 ▼	-1.91	21,300	21,500	20,900	1,790,920	37,430,228,000
21/07/2022	21,300	0.00 ■■	0.00	21,300	21,600	21,100	1,596,000	33,994,800,000
20/07/2022	21,300	0.65 ▲	3.05	20,650	21,600	20,900	2,229,230	47,482,599,000
19/07/2022	20,650	-0.25 ▼	-1.21	20,900	20,900	20,100	1,986,710	41,025,561,500
18/07/2022	20,900	-0.60 ▼	-2.87	21,500	21,400	20,700	1,801,640	37,654,276,000
17/07/2022	21,100	-0.40 ▼	-1.90	21,500	21,750	21,100	1,657,760	34,978,736,000
15/07/2022	21,100	-0.40 ▼	-1.90	21,500	21,750	21,100	1,657,760	34,978,736,000
14/07/2022	21,500	0.80 ▲	3.72	20,700	21,950	20,350	2,349,510	50,514,465,000
13/07/2022	20,700	-0.20 ▼	-0.97	20,900	21,100	20,300	1,783,940	36,927,558,000
12/07/2022	20,900	0.25 ▲	1.20	20,650	21,150	20,400	1,192,620	24,925,758,000
11/07/2022	20,650	0.25 ▲	1.21	20,400	21,150	19,900	2,606,370	53,821,540,500
10/07/2022	20,400	1.30 ▲	6.37	19,100	20,400	19,300	3,028,570	61,782,828,000
08/07/2022	20,400	1.30 ▲	6.37	19,100	20,400	19,300	3,028,570	61,782,828,000
07/07/2022	19,100	0.10 ▲	0.52	19,000	19,200	18,650	982,310	18,762,121,000
06/07/2022	19,000	-0.70 ▼	-3.68	19,700	19,800	18,900	1,516,480	28,813,120,000
05/07/2022	19,700	-0.50 ▼	-2.54	20,200	20,350	19,700	1,422,010	28,013,597,000
04/07/2022	20,200	0.50 ▲	2.48	19,700	20,600	19,950	1,971,200	39,818,240,000
01/07/2022	19,700	0.90 ▲	4.57	18,800	19,800	17,950	1,552,750	30,589,175,000
30/06/2022	18,800	-0.95 ▼	-5.05	19,750	19,850	18,800	1,324,210	24,895,148,000
29/06/2022	19,750	0.15 ▲	0.76	19,600	20,200	19,200	1,424,280	28,129,530,000
28/06/2022	19,600	-0.25 ▼	-1.28	19,850	19,950	19,450	1,321,100	25,893,560,000
27/06/2022	19,850	1.25 ▲	6.30	18,600	19,850	18,600	1,389,560	27,582,766,000
24/06/2022	18,600	0.10 ▲	0.54	18,500	19,100	18,350	1,192,900	22,187,940,000
23/06/2022	18,500	0.80 ▲	4.32	17,700	18,500	17,900	1,369,730	25,340,005,000
22/06/2022	17,700	1.20 ▲	6.78	16,500	17,700	17,500	1,189,250	21,049,725,000
21/06/2022	18,300	-0.90 ▼	-4.92	19,200	19,900	18,050	2,498,510	45,722,733,000
20/06/2022	19,200	-1.40 ▼	-7.29	20,600	21,300	19,200	1,826,450	35,067,840,000
17/06/2022	20,600	-1.55 ▼	-7.52	22,150	21,500	20,600	2,093,820	43,132,692,000
16/06/2022	22,150	-0.50 ▼	-2.26	22,650	23,400	21,950	1,355,870	30,032,520,500
15/06/2022	22,650	-1.70 ▼	-7.51	24,350	24,750	22,650	1,949,430	44,154,589,500
14/06/2022	24,350	-1.60 ▼	-6.57	25,950	25,700	24,150	1,812,110	44,124,878,500
13/06/2022	25,950	-1.90 ▼	-7.32	27,850	27,000	25,950	2,088,670	54,200,986,500
12/06/2022	27,850	-1.15 ▼	-4.13	29,000	29,000	27,850	1,566,220	43,619,227,000
10/06/2022	27,850	-1.15 ▼	-4.13	29,000	29,000	27,850	1,566,220	43,619,227,000
09/06/2022	29,000	-0.30 ▼	-1.03	29,300	29,600	28,850	797,190	23,118,510,000
08/06/2022	29,300	1.10 ▲	3.75	28,200	29,750	28,200	1,516,010	44,419,093,000
07/06/2022	28,200	-0.80 ▼	-2.84	29,000	28,950	27,250	1,857,540	52,382,628,000
06/06/2022	29,000	-0.25 ▼	-0.86	29,250	29,900	28,800	1,316,470	38,177,630,000
05/06/2022	27,250	-1.75 ▼	-6.42	29,000	29,700	28,800	7,079,100	192,905,475,000
03/06/2022	29,250	0.25 ▲	0.85	29,000	29,700	28,800	1,726,050	50,486,962,500
02/06/2022	29,000	-0.55 ▼	-1.90	29,550	30,200	28,800	1,923,180	55,772,220,000
01/06/2022	29,550	-0.10 ▼	-0.34	29,650	29,900	28,700	1,454,760	42,988,158,000
31/05/2022	29,650	-0.25 ▼	-0.84	29,900	30,050	29,000	1,832,450	54,332,142,500
30/05/2022	29,900	0.00 ■■	0.00	29,900	30,700	29,500	1,462,640	43,732,936,000
29/05/2022	29,900	0.45 ▲	1.51	29,450	30,450	29,250	2,109,300	63,068,070,000
27/05/2022	29,900	0.45 ▲	1.51	29,450	30,450	29,250	2,109,300	63,068,070,000
26/05/2022	29,450	0.65 ▲	2.21	28,800	30,200	28,800	2,909,060	85,671,817,000
25/05/2022	28,800	0.70 ▲	2.43	28,100	29,300	28,000	1,734,330	49,948,704,000
24/05/2022	28,100	1.60 ▲	5.69	26,500	28,100	25,150	2,183,570	61,358,317,000
23/05/2022	26,500	-1.95 ▼	-7.36	28,450	28,650	26,500	3,083,290	81,707,185,000
22/05/2022	28,450	-0.05 ▼	-0.18	28,500	29,500	28,400	1,654,770	47,078,206,500
20/05/2022	28,450	-0.05 ▼	-0.18	28,500	29,500	28,400	1,654,770	47,078,206,500
19/05/2022	28,500	-0.15 ▼	-0.53	28,650	29,000	27,600	1,908,930	54,404,505,000
18/05/2022	28,650	-0.50 ▼	-1.75	29,150	29,950	28,600	2,475,220	70,915,053,000
17/05/2022	29,150	1.85 ▲	6.35	27,300	29,150	26,900	1,967,310	57,347,086,500
16/05/2022	27,300	1.50 ▲	5.49	25,800	27,600	27,200	1,868,180	51,001,314,000
13/05/2022	25,800	0.00 ■■	0.00	25,800	26,600	25,050	2,505,280	64,636,224,000
12/05/2022	25,800	-1.90 ▼	-7.36	27,700	27,550	25,800	1,587,450	40,956,210,000
11/05/2022	27,700	-0.20 ▼	-0.72	27,900	28,100	27,350	615,260	17,042,702,000
10/05/2022	27,900	1.05 ▲	3.76	26,850	28,050	25,950	1,541,020	42,994,458,000
09/05/2022	26,850	-2.00 ▼	-7.45	28,850	28,500	26,850	1,940,940	52,114,239,000
29/04/2022	33,550	0.05 ▲	0.15	33,500	34,200	33,150	931,170	31,240,753,500
28/04/2022	33,500	-0.90 ▼	-2.69	34,400	34,650	33,300	620,790	20,796,465,000
27/04/2022	34,400	-0.10 ▼	-0.29	34,500	34,600	33,700	511,430	17,593,192,000
26/04/2022	34,500	0.95 ▲	2.75	33,550	34,500	31,350	1,273,000	43,918,500,000
25/04/2022	33,550	-2.50 ▼	-7.45	36,050	36,250	33,550	1,114,600	37,394,830,000
23/04/2022	36,050	0.00 ■■	0.00	36,050	36,650	35,000	707,710	25,512,945,500
22/04/2022	36,050	0.00 ■■	0.00	36,050	36,650	35,000	707,710	25,512,945,500
21/04/2022	36,050	0.85 ▲	2.36	35,200	36,800	34,500	1,254,500	45,224,725,000
20/04/2022	35,200	0.20 ▲	0.57	35,000	36,000	34,700	1,015,130	35,732,576,000
19/04/2022	35,000	-2.50 ▼	-7.14	37,500	38,400	35,000	1,205,820	42,203,700,000
18/04/2022	37,500	-2.50 ▼	-6.67	40,000	40,000	37,200	1,650,150	61,880,625,000
16/04/2022	40,000	-2.00 ▼	-5.00	42,000	42,100	39,850	969,110	38,764,400,000
15/04/2022	40,000	-2.00 ▼	-5.00	42,000	42,100	39,850	969,110	38,764,400,000
14/04/2022	42,000	-0.55 ▼	-1.31	42,550	42,950	41,900	429,550	18,041,100,000
13/04/2022	42,550	0.75 ▲	1.76	41,800	42,750	40,900	842,420	35,844,971,000
12/04/2022	41,800	-1.20 ▼	-2.87	43,000	43,400	41,600	702,890	29,380,802,000
08/04/2022	43,000	-1.05 ▼	-2.44	44,050	44,250	43,000	731,020	31,433,860,000
07/04/2022	44,050	-0.55 ▼	-1.25	44,600	45,350	44,050	964,040	42,465,962,000
06/04/2022	44,600	0.30 ▲	0.67	44,300	44,900	43,700	815,170	36,356,582,000
05/04/2022	44,300	-0.70 ▼	-1.58	45,000	45,400	44,250	721,730	31,972,639,000
04/04/2022	45,000	2.10 ▲	4.67	42,900	45,050	43,100	1,481,030	66,646,350,000
01/04/2022	42,900	0.90 ▲	2.10	42,000	42,900	41,400	780,440	33,480,876,000
31/03/2022	42,000	-0.30 ▼	-0.71	42,300	42,800	42,000	423,960	17,806,320,000
30/03/2022	42,300	-0.35 ▼	-0.83	42,650	43,200	42,050	699,790	29,601,117,000
29/03/2022	42,650	0.40 ▲	0.94	42,250	42,900	42,600	410,080	17,489,912,000
28/03/2022	42,250	-1.20 ▼	-2.84	43,450	43,250	41,800	1,039,160	43,904,510,000
25/03/2022	43,450	-0.35 ▼	-0.81	43,800	43,950	43,300	792,780	34,446,291,000
24/03/2022	43,800	-0.40 ▼	-0.91	44,200	44,450	43,750	709,500	31,076,100,000
23/03/2022	44,200	-0.15 ▼	-0.34	44,350	44,700	44,200	632,940	27,975,948,000
22/03/2022	44,350	0.05 ▲	0.11	44,300	44,800	44,200	600,580	26,635,723,000
21/03/2022	44,300	0.50 ▲	1.13	43,800	44,450	43,800	695,730	30,820,839,000
18/03/2022	43,800	0.00 ■■	0.00	43,800	44,500	43,700	781,890	34,246,782,000
17/03/2022	43,800	0.00 ■■	0.00	43,800	44,450	43,800	471,700	20,660,460,000
16/03/2022	43,800	0.50 ▲	1.14	43,300	44,450	43,400	709,860	31,091,868,000
15/03/2022	43,300	0.10 ▲	0.23	43,200	44,100	43,000	781,250	33,828,125,000
14/03/2022	43,200	-1.80 ▼	-4.17	45,000	44,800	42,900	1,664,130	71,890,416,000
11/03/2022	45,000	-1.60 ▼	-3.56	46,600	46,500	44,700	1,676,270	75,432,150,000
10/03/2022	46,600	0.00 ■■	0.00	46,600	47,800	46,600	850,340	39,625,844,000
09/03/2022	46,600	-0.40 ▼	-0.86	47,000	47,500	45,900	1,231,040	57,366,464,000
08/03/2022	47,000	0.20 ▲	0.43	46,800	48,200	46,100	2,433,350	114,367,450,000
07/03/2022	46,800	0.20 ▲	0.43	46,600	46,850	45,750	1,160,880	54,329,184,000
06/03/2022	46,600	1.10 ▲	2.36	45,500	47,400	45,950	2,051,520	95,600,832,000
04/03/2022	46,600	1.10 ▲	2.36	45,500	47,400	45,950	2,051,520	95,600,832,000
03/03/2022	45,500	0.70 ▲	1.54	44,800	45,500	44,500	844,370	38,418,835,000
02/03/2022	44,800	-1.20 ▼	-2.68	46,000	45,850	44,550	1,260,670	56,478,016,000
01/03/2022	46,000	0.30 ▲	0.65	45,700	46,300	45,400	880,470	40,501,620,000
28/02/2022	45,700	0.00 ■■	0.00	45,700	46,600	45,650	752,700	34,398,390,000
27/02/2022	45,700	1.10 ▲	2.41	44,600	46,550	44,800	1,567,960	71,655,772,000
25/02/2022	45,700	1.10 ▲	2.41	44,600	46,550	44,800	1,567,960	71,655,772,000
24/02/2022	44,600	-0.70 ▼	-1.57	45,300	46,000	43,450	1,275,250	56,876,150,000
23/02/2022	45,300	0.30 ▲	0.66	45,000	45,600	45,200	563,260	25,515,678,000
22/02/2022	45,000	-1.00 ▼	-2.22	46,000	45,700	44,500	770,380	34,667,100,000
21/02/2022	46,000	0.80 ▲	1.74	45,200	46,400	45,300	1,097,570	50,488,220,000
20/02/2022	45,200	0.20 ▲	0.44	45,000	45,800	44,400	938,620	42,425,624,000
18/02/2022	45,200	0.20 ▲	0.44	45,000	45,800	44,400	938,620	42,425,624,000
17/02/2022	45,000	0.10 ▲	0.22	44,900	45,150	44,800	587,070	26,418,150,000
16/02/2022	44,900	0.70 ▲	1.56	44,200	45,100	44,300	486,470	21,842,503,000
15/02/2022	44,200	0.60 ▲	1.36	43,600	44,700	43,350	573,380	25,343,396,000
14/02/2022	43,600	-1.50 ▼	-3.44	45,100	44,700	43,600	1,048,530	45,715,908,000
11/02/2022	45,100	0.00 ■■	0.00	45,100	45,650	44,800	555,760	25,064,776,000
10/02/2022	45,100	-0.60 ▼	-1.33	45,700	45,900	44,600	699,620	31,552,862,000
09/02/2022	45,700	0.05 ▲	0.11	45,650	46,300	45,300	823,080	37,614,756,000
08/02/2022	45,650	-0.20 ▼	-0.44	45,850	46,100	45,000	665,810	30,394,226,500
07/02/2022	45,850	0.80 ▲	1.74	45,050	46,900	45,300	969,050	44,430,942,500
01/02/2022	45,050	1.65 ▲	3.66	43,400	45,050	43,200	779,360	35,110,168,000
31/01/2022	45,050	1.65 ▲	3.66	43,400	45,050	43,200	779,360	35,110,168,000
28/01/2022	45,050	1.65 ▲	3.66	43,400	45,050	43,200	779,360	35,110,168,000
27/01/2022	43,400	0.95 ▲	2.19	42,450	44,500	42,100	754,450	32,743,130,000
26/01/2022	42,450	-0.35 ▼	-0.82	42,800	43,400	42,400	841,610	35,726,344,500
25/01/2022	42,800	1.35 ▲	3.15	41,450	42,900	40,900	1,023,660	43,812,648,000
24/01/2022	41,450	-3.10 ▼	-7.48	44,550	44,300	41,450	1,879,050	77,886,622,500
21/01/2022	44,550	-1.15 ▼	-2.58	45,700	45,600	44,200	852,790	37,991,794,500
20/01/2022	45,250	0.05 ▲	0.11	45,200	45,400	44,450	630,950	28,550,487,500
19/01/2022	44,750	2.45 ▲	5.47	42,300	45,100	43,350	1,016,660	45,495,535,000
18/01/2022	44,150	-1.15 ▼	-2.60	45,300	45,100	43,200	1,045,880	46,175,602,000
17/01/2022	45,550	-3.15 ▼	-6.92	48,700	48,900	45,300	2,236,360	101,866,198,000
16/01/2022	48,700	-0.15 ▼	-0.31	48,850	49,450	48,300	667,840	32,523,808,000
14/01/2022	48,700	-0.15 ▼	-0.31	48,850	49,450	48,300	667,840	32,523,808,000
13/01/2022	48,850	-1.65 ▼	-3.38	50,500	51,100	48,850	1,139,250	55,652,362,500
12/01/2022	50,500	2.40 ▲	4.75	48,100	50,500	48,100	1,546,430	78,094,715,000
11/01/2022	48,100	-1.45 ▼	-3.01	49,550	50,600	48,000	1,560,150	75,043,215,000
10/01/2022	49,550	-2.05 ▼	-4.14	51,600	52,000	49,550	1,747,120	86,569,796,000
09/01/2022	51,600	-0.30 ▼	-0.58	51,900	52,500	51,200	1,397,440	72,107,904,000
07/01/2022	51,600	-0.30 ▼	-0.58	51,900	52,500	51,200	1,397,440	72,107,904,000
06/01/2022	51,900	-0.90 ▼	-1.73	52,800	53,000	51,900	1,324,800	68,757,120,000
05/01/2022	52,800	-0.20 ▼	-0.38	53,000	53,900	52,500	1,570,140	82,903,392,000
04/01/2022	53,000	1.20 ▲	2.26	51,800	53,400	51,900	1,644,500	87,158,500,000
03/01/2022	50,500	-3.50 ▼	-6.93	54,000	54,400	50,500	4,493,090	226,901,045,000
31/12/2021	51,800	-0.80 ▼	-1.54	52,600	53,000	51,600	960,930	49,776,174,000
30/12/2021	52,600	2.95 ▲	5.61	49,650	52,800	50,100	1,660,560	87,345,456,000
29/12/2021	49,650	0.85 ▲	1.71	48,800	50,400	48,100	980,960	48,704,664,000
23/12/2021	51,100	-1.40 ▼	-2.74	52,500	52,800	50,800	2,277,080	116,358,788,000
22/12/2021	51,100	-1.40 ▼	-2.74	52,500	52,800	50,800	2,277,080	116,358,788,000
21/12/2021	52,500	-1.00 ▼	-1.90	53,500	53,700	52,500	1,229,190	64,532,475,000
20/12/2021	53,500	1.00 ▲	1.87	52,500	54,500	52,100	1,858,400	99,424,400,000
17/12/2021	52,500	1.60 ▲	3.05	50,900	52,900	50,900	1,614,300	84,750,750,000
16/12/2021	50,900	-0.80 ▼	-1.57	51,700	52,000	50,500	2,231,850	113,601,165,000
15/12/2021	51,700	-1.00 ▼	-1.93	52,700	53,100	51,700	1,391,110	71,920,387,000
14/12/2021	52,700	-0.70 ▼	-1.33	53,400	53,900	52,600	1,453,230	76,585,221,000
13/12/2021	53,400	0.40 ▲	0.75	53,000	54,000	52,300	1,552,780	82,918,452,000
10/12/2021	53,000	-0.80 ▼	-1.51	53,800	53,800	52,600	1,398,490	74,119,970,000
09/12/2021	53,800	2.00 ▲	3.72	51,800	53,800	51,000	1,638,310	88,141,078,000
08/12/2021	51,800	-0.40 ▼	-0.77	52,200	52,900	51,800	1,300,870	67,385,066,000
07/12/2021	52,200	1.20 ▲	2.30	51,000	52,500	50,800	1,587,410	82,862,802,000
06/12/2021	51,000	0.50 ▲	0.98	50,500	52,300	49,000	3,127,380	159,496,380,000
04/12/2021	50,500	-3.50 ▼	-6.93	54,000	54,400	50,500	4,493,090	226,901,045,000
03/12/2021	50,500	-3.50 ▼	-6.93	54,000	54,400	50,500	4,493,090	226,901,045,000
02/12/2021	54,000	-1.20 ▼	-2.22	55,200	55,800	54,000	2,124,340	114,714,360,000
01/12/2021	55,200	-0.70 ▼	-1.27	55,900	56,200	54,100	2,325,580	128,372,016,000
30/11/2021	55,900	0.60 ▲	1.07	55,300	57,700	55,000	2,396,160	133,945,344,000
29/11/2021	55,300	1.80 ▲	3.25	53,500	55,400	52,500	2,974,930	164,513,629,000
28/11/2021	53,500	-1.50 ▼	-2.80	55,000	55,400	53,000	3,083,300	164,956,550,000
26/11/2021	53,500	-1.50 ▼	-2.80	55,000	55,400	53,000	3,083,300	164,956,550,000
25/11/2021	55,000	1.80 ▲	3.27	53,200	55,500	52,800	2,542,030	139,811,650,000
24/11/2021	53,200	1.20 ▲	2.26	52,000	54,400	52,700	2,339,720	124,473,104,000
23/11/2021	52,000	3.40 ▲	6.54	48,600	52,000	47,900	3,741,680	194,567,360,000
22/11/2021	48,600	0.10 ▲	0.21	48,500	49,900	47,900	2,036,520	98,974,872,000
19/11/2021	48,500	-0.55 ▼	-1.13	49,050	50,800	45,700	3,104,450	150,565,825,000
18/11/2021	49,050	3.20 ▲	6.52	45,850	49,050	47,000	4,095,890	200,903,404,500
17/11/2021	45,850	1.10 ▲	2.40	44,750	46,250	44,600	1,998,800	91,644,980,000
16/11/2021	44,750	-1.05 ▼	-2.35	45,800	45,850	44,500	1,635,180	73,174,305,000
15/11/2021	45,800	1.20 ▲	2.62	44,600	46,800	45,100	2,845,600	130,328,480,000
14/11/2021	47,000	2.85 ▲	6.06	44,150	45,200	44,050	2,486,910	116,884,770,000
12/11/2021	44,600	0.45 ▲	1.01	44,150	45,200	44,050	1,231,360	54,918,656,000
11/11/2021	44,150	-0.55 ▼	-1.25	44,700	45,500	43,250	2,463,600	108,767,940,000
10/11/2021	44,700	0.40 ▲	0.89	44,300	45,700	44,300	1,973,870	88,231,989,000
09/11/2021	44,300	-0.20 ▼	-0.45	44,500	44,800	43,800	1,614,400	71,517,920,000
08/11/2021	44,500	1.60 ▲	3.60	42,900	44,950	43,100	3,164,050	140,800,225,000
07/11/2021	42,900	-0.10 ▼	-0.23	43,000	43,400	42,800	1,420,630	60,945,027,000
05/11/2021	42,900	-0.10 ▼	-0.23	43,000	43,400	42,800	1,420,630	60,945,027,000
04/11/2021	41,700	-0.65 ▼	-1.56	42,350	42,850	41,400	1,857,010	77,437,317,000
03/11/2021	41,700	-0.65 ▼	-1.56	42,350	42,850	41,400	1,857,010	77,437,317,000
02/11/2021	42,350	0.95 ▲	2.24	41,400	42,500	41,400	1,859,770	78,761,259,500
01/11/2021	41,400	0.90 ▲	2.17	40,500	41,800	40,500	2,375,560	98,348,184,000
31/10/2021	40,500	-0.30 ▼	-0.74	40,800	41,000	40,200	1,170,860	47,419,830,000
29/10/2021	40,500	-0.30 ▼	-0.74	40,800	41,000	40,200	1,170,860	47,419,830,000
28/10/2021	40,800	0.40 ▲	0.98	40,400	41,400	40,250	1,296,850	52,911,480,000
27/10/2021	40,400	1.60 ▲	3.96	38,800	40,500	38,900	1,239,910	50,092,364,000
26/10/2021	38,800	0.50 ▲	1.29	38,300	38,850	38,000	880,890	34,178,532,000
25/10/2021	38,300	-0.90 ▼	-2.35	39,200	39,100	38,100	1,545,610	59,196,863,000
23/10/2021	39,200	-0.50 ▼	-1.28	39,700	39,950	39,050	1,120,740	43,933,008,000
22/10/2021	39,200	-0.50 ▼	-1.28	39,700	39,950	39,050	1,120,740	43,933,008,000
21/10/2021	39,700	-0.60 ▼	-1.51	40,300	40,450	39,700	1,021,800	40,565,460,000
20/10/2021	40,300	-0.60 ▼	-1.49	40,900	40,950	39,900	1,347,780	54,315,534,000
19/10/2021	40,900	0.05 ▲	0.12	40,850	41,700	40,800	886,270	36,248,443,000
18/10/2021	40,850	0.10 ▲	0.24	40,750	41,600	40,250	1,132,310	46,254,863,500
16/10/2021	40,750	-0.25 ▼	-0.61	41,000	41,400	40,700	638,630	26,024,172,500
15/10/2021	40,750	-0.25 ▼	-0.61	41,000	41,400	40,700	638,630	26,024,172,500
14/10/2021	41,000	-0.20 ▼	-0.49	41,000	41,600	40,650	1,056,190	43,303,790,000
13/10/2021	41,000	-0.40 ▼	-0.98	41,400	41,750	41,000	721,960	29,600,360,000
12/10/2021	41,400	-0.50 ▼	-1.21	41,900	42,150	41,400	755,190	31,264,866,000
11/10/2021	41,900	1.05 ▲	2.51	40,850	41,900	41,000	823,260	34,494,594,000
08/10/2021	40,850	0.15 ▲	0.37	40,700	41,200	40,500	680,270	27,789,029,500
07/10/2021	40,700	0.75 ▲	1.84	39,950	40,950	39,750	850,440	34,612,908,000
06/10/2021	39,950	-0.45 ▼	-1.13	40,400	40,750	39,900	726,460	29,022,077,000
05/10/2021	40,400	1.80 ▲	4.46	38,600	40,700	39,200	967,750	39,097,100,000
04/10/2021	38,600	-0.60 ▼	-1.55	39,200	39,100	37,850	1,020,760	39,401,336,000
01/10/2021	39,200	-1.45 ▼	-3.70	40,650	40,400	39,200	1,072,980	42,060,816,000
30/09/2021	40,650	0.55 ▲	1.35	40,100	40,700	40,100	436,560	17,746,164,000
29/09/2021	40,100	-0.50 ▼	-1.25	40,600	40,550	39,800	552,090	22,138,809,000
28/09/2021	40,600	0.60 ▲	1.48	40,000	40,900	39,800	687,790	27,924,274,000
27/09/2021	40,000	-1.80 ▼	-4.50	41,800	41,950	40,000	1,091,430	43,657,200,000
26/09/2021	41,800	-0.10 ▼	-0.24	41,900	42,300	41,750	515,510	21,548,318,000
24/09/2021	41,800	-0.10 ▼	-0.24	41,900	42,300	41,750	515,510	21,548,318,000
23/09/2021	41,900	0.10 ▲	0.24	41,800	42,700	41,800	577,490	24,196,831,000
22/09/2021	41,800	-0.30 ▼	-0.72	42,100	42,400	41,650	657,950	27,502,310,000
21/09/2021	42,100	-0.70 ▼	-1.66	42,800	42,700	41,800	906,810	38,176,701,000
20/09/2021	42,800	-0.20 ▼	-0.47	43,000	43,750	42,750	758,600	32,468,080,000
17/09/2021	43,000	0.50 ▲	1.16	42,500	43,950	42,300	1,404,710	60,402,530,000
16/09/2021	42,500	-0.40 ▼	-0.94	42,900	43,200	42,350	485,370	20,628,225,000
15/09/2021	42,900	0.40 ▲	0.93	42,500	43,150	41,900	774,480	33,225,192,000
14/09/2021	42,500	-1.10 ▼	-2.59	43,600	43,300	42,500	835,910	35,526,175,000
13/09/2021	43,600	-0.20 ▼	-0.46	43,800	43,800	42,700	1,204,370	52,510,532,000
11/09/2021	43,800	-0.15 ▼	-0.34	43,950	44,300	43,600	1,040,990	45,595,362,000
10/09/2021	43,800	-0.15 ▼	-0.34	43,950	44,300	43,600	1,040,990	45,595,362,000
09/09/2021	43,950	-0.30 ▼	-0.68	44,250	45,300	43,750	2,014,430	88,534,198,500
08/09/2021	44,250	2.85 ▲	6.44	41,400	44,250	44,050	1,456,070	64,431,097,500
07/09/2021	60,400	0.40 ▲	0.66	60,000	61,400	59,800	2,455,370	148,304,348,000
06/09/2021	60,000	-1.20 ▼	-2.00	61,200	61,700	60,000	1,702,400	102,144,000,000
05/09/2021	57,500	2.50 ▲	4.35	55,000	56,500	54,500	1,221,380	70,229,350,000
03/09/2021	56,500	1.50 ▲	2.65	55,000	56,500	54,500	1,814,440	102,515,860,000
01/09/2021	61,200	-0.60 ▼	-0.98	61,800	62,000	60,900	940,080	57,532,896,000
31/08/2021	61,800	-0.60 ▼	-0.97	62,400	63,200	61,000	965,010	59,637,618,000
30/08/2021	62,400	1.20 ▲	1.92	61,200	62,500	60,700	1,231,400	76,839,360,000
27/08/2021	61,200	0.10 ▲	0.16	61,100	61,400	59,800	1,060,560	64,906,272,000
26/08/2021	61,100	-0.90 ▼	-1.47	62,000	62,300	59,700	1,223,100	74,731,410,000
25/08/2021	62,000	0.80 ▲	1.29	61,200	62,000	60,400	1,107,420	68,660,040,000
24/08/2021	61,200	-2.20 ▼	-3.59	63,400	63,600	59,700	2,329,730	142,579,476,000
23/08/2021	63,400	0.90 ▲	1.42	62,500	63,400	61,800	1,440,640	91,336,576,000
20/08/2021	62,500	-0.20 ▼	-0.32	62,700	63,500	60,700	2,661,120	166,320,000,000
19/08/2021	62,700	2.50 ▲	3.99	60,200	62,900	60,800	1,571,080	98,506,716,000
18/08/2021	60,200	-1.10 ▼	-1.83	61,300	62,500	60,200	1,761,060	106,015,812,000
17/08/2021	61,300	-0.80 ▼	-1.31	62,100	62,200	60,800	1,296,800	79,493,840,000
16/08/2021	62,100	3.10 ▲	4.99	59,000	62,500	60,900	1,693,020	105,136,542,000
13/08/2021	59,000	1.30 ▲	2.20	57,700	59,700	57,700	2,148,160	126,741,440,000
12/08/2021	57,700	-0.10 ▼	-0.17	57,700	58,900	57,400	1,364,140	78,710,878,000
11/08/2021	57,700	-1.70 ▼	-2.95	59,400	59,800	57,700	1,768,900	102,065,530,000
10/08/2021	59,400	0.10 ▲	0.17	59,300	60,300	59,000	1,256,660	74,645,604,000
09/08/2021	59,300	2.90 ▲	4.89	56,400	60,200	56,100	2,282,120	135,329,716,000
06/08/2021	56,400	-1.10 ▼	-1.95	57,500	57,700	56,400	1,643,280	92,680,992,000
05/08/2021	57,500	0.70 ▲	1.22	56,800	57,800	56,100	1,221,380	70,229,350,000
04/08/2021	56,800	0.30 ▲	0.53	56,500	57,300	56,200	1,194,200	67,830,560,000
03/08/2021	56,500	1.50 ▲	2.65	55,000	56,500	54,500	1,814,440	102,515,860,000
02/08/2021	55,000	0.40 ▲	0.73	54,600	55,600	54,000	1,540,580	84,731,900,000
30/07/2021	54,600	0.60 ▲	1.10	54,000	55,000	53,600	1,516,840	82,819,464,000
29/07/2021	54,000	1.60 ▲	2.96	52,400	54,000	52,700	1,296,940	70,034,760,000
28/07/2021	52,400	0.40 ▲	0.76	52,000	53,000	51,800	703,420	36,859,208,000
27/07/2021	52,000	1.20 ▲	2.31	50,800	53,400	51,600	1,477,890	76,850,280,000
26/07/2021	50,800	0.20 ▲	0.39	50,600	51,600	50,000	971,040	49,328,832,000
23/07/2021	50,600	-1.60 ▼	-3.16	52,200	52,400	50,600	1,228,390	62,156,534,000
21/07/2021	51,500	2.20 ▲	4.27	49,300	53,000	51,100	922,790	47,523,685,000
20/07/2021	52,700	3.40 ▲	6.45	49,300	52,700	48,800	1,530,550	80,659,985,000
19/07/2021	49,300	-3.50 ▼	-7.10	52,800	51,800	49,300	1,657,510	81,715,243,000
17/07/2021	52,800	-0.90 ▼	-1.70	53,700	53,900	52,700	1,080,560	57,053,568,000
16/07/2021	52,800	-0.90 ▼	-1.70	53,700	53,900	52,700	1,080,560	57,053,568,000
15/07/2021	53,700	2.70 ▲	5.03	51,000	53,700	50,000	1,361,190	73,095,903,000
14/07/2021	51,000	-0.80 ▼	-1.57	51,800	52,100	49,050	1,203,070	61,356,570,000
13/07/2021	51,800	2.30 ▲	4.44	49,500	51,800	49,250	1,246,700	64,579,060,000
12/07/2021	49,500	-3.10 ▼	-6.26	52,600	52,500	48,950	2,391,120	118,360,440,000
09/07/2021	52,600	-1.80 ▼	-3.42	54,400	55,000	52,100	1,364,540	71,774,804,000
08/07/2021	54,400	-0.10 ▼	-0.18	54,500	55,500	53,500	1,031,170	56,095,648,000
07/07/2021	54,500	1.90 ▲	3.49	52,600	54,500	50,500	1,845,260	100,566,670,000
06/07/2021	52,600	-3.90 ▼	-7.41	56,500	57,800	52,600	1,659,380	87,283,388,000
05/07/2021	56,500	-1.40 ▼	-2.48	57,900	57,600	54,800	1,878,980	106,162,370,000
02/07/2021	57,900	0.40 ▲	0.69	57,500	59,000	57,000	1,266,860	73,351,194,000
01/07/2021	57,500	2.50 ▲	4.35	55,000	58,200	55,400	1,372,450	78,915,875,000
30/06/2021	55,000	0.40 ▲	0.73	54,600	55,300	54,000	1,162,330	63,928,150,000
29/06/2021	54,600	0.70 ▲	1.28	53,900	55,800	53,600	1,042,910	56,942,886,000
28/06/2021	53,900	0.20 ▲	0.37	53,700	54,800	53,200	963,950	51,956,905,000
25/06/2021	53,700	3.50 ▲	6.52	50,200	53,700	50,400	2,368,500	127,188,450,000
24/06/2021	50,200	0.30 ▲	0.60	49,900	50,500	49,700	739,830	37,139,466,000
23/06/2021	49,900	0.40 ▲	0.80	49,500	50,800	49,200	963,770	48,092,123,000
22/06/2021	49,500	0.50 ▲	1.01	49,000	49,900	49,100	903,910	44,743,545,000
21/06/2021	49,000	-1.50 ▼	-3.06	50,500	50,500	48,900	1,254,170	61,454,330,000
18/06/2021	50,500	-0.10 ▼	-0.20	50,500	51,500	50,100	779,800	39,379,900,000
17/06/2021	50,500	1.10 ▲	2.18	49,400	51,400	48,100	1,076,210	54,348,605,000
16/06/2021	49,400	-2.60 ▼	-5.26	52,000	51,700	48,950	2,209,060	109,127,564,000
15/06/2021	52,400	0.40 ▲	0.76	52,000	53,500	51,500	546,000	28,610,400,000
14/06/2021	53,000	2.90 ▲	5.47	50,100	53,600	50,000	1,857,980	98,472,940,000
11/06/2021	50,100	3.10 ▲	6.19	47,000	50,200	46,400	2,221,250	111,284,625,000
10/06/2021	47,000	0.30 ▲	0.64	46,700	47,750	46,500	1,490,090	70,034,230,000
09/06/2021	46,700	2.70 ▲	5.78	44,000	47,050	43,000	2,130,640	99,500,888,000
08/06/2021	44,000	-3.15 ▼	-7.16	47,150	47,900	44,000	1,961,770	86,317,880,000
07/06/2021	47,150	-1.60 ▼	-3.39	48,750	49,300	45,500	2,399,430	113,133,124,500
04/06/2021	48,750	-0.15 ▼	-0.31	48,900	50,000	48,000	1,597,780	77,891,775,000
03/06/2021	48,900	2.90 ▲	5.93	46,000	49,200	47,000	1,469,300	71,848,770,000
02/06/2021	46,000	2.30 ▲	5.00	43,700	46,000	43,000	1,661,690	76,437,740,000
01/06/2021	43,700	-0.70 ▼	-1.60	44,400	45,300	43,300	1,239,970	54,186,689,000
31/05/2021	44,400	12.60 ▲	28.38	41,800	44,500	42,000	1,219,290	54,136,476,000
28/05/2021	41,800	2.20 ▲	5.26	39,600	41,900	39,500	1,702,800	71,177,040,000
27/05/2021	39,600	-1.35 ▼	-3.41	40,950	41,100	39,000	1,615,670	63,980,532,000
26/05/2021	40,950	0.05 ▲	0.12	40,900	41,700	40,500	1,325,460	54,277,587,000
25/05/2021	40,900	1.10 ▲	2.69	39,800	41,000	39,500	1,477,850	60,444,065,000
24/05/2021	39,800	0.80 ▲	2.01	39,000	39,850	38,600	1,656,490	65,928,302,000
23/05/2021	39,000	0.50 ▲	1.28	38,500	40,300	38,500	1,593,660	62,152,740,000
21/05/2021	39,000	0.50 ▲	1.28	38,500	40,300	38,500	1,593,660	62,152,740,000
20/05/2021	38,500	2.50 ▲	6.49	36,000	38,500	36,000	2,812,890	108,296,265,000
19/05/2021	36,000	0.75 ▲	2.08	35,250	36,200	35,000	1,637,620	58,954,320,000
18/05/2021	35,250	-0.20 ▼	-0.57	35,450	35,900	34,900	1,155,950	40,747,237,500
17/05/2021	35,450	0.15 ▲	0.42	35,300	36,300	35,300	1,694,850	60,082,432,500
16/05/2021	35,300	0.25 ▲	0.71	35,050	35,900	35,050	1,305,020	46,067,206,000
14/05/2021	35,300	0.25 ▲	0.71	35,050	35,900	35,050	1,305,020	46,067,206,000
13/05/2021	35,050	0.25 ▲	0.71	34,800	36,150	34,400	2,097,430	73,514,921,500
12/05/2021	34,800	0.60 ▲	1.72	34,200	34,850	34,000	1,013,150	35,257,620,000
11/05/2021	34,200	-0.50 ▼	-1.46	34,700	35,300	34,200	1,604,270	54,866,034,000
10/05/2021	34,700	2.00 ▲	5.76	32,700	34,900	32,300	2,271,870	78,833,889,000
07/05/2021	32,700	-0.15 ▼	-0.46	32,850	33,500	32,400	937,040	30,641,208,000
06/05/2021	32,850	-0.75 ▼	-2.28	33,600	33,950	32,750	1,071,610	35,202,388,500
05/05/2021	33,600	0.70 ▲	2.08	32,900	34,200	32,950	1,238,620	41,617,632,000
04/05/2021	32,900	0.30 ▲	0.91	32,600	32,900	31,600	999,820	32,894,078,000
03/05/2021	36,300	2.35 ▲	6.47	33,950	36,300	31,600	3,131,350	113,668,005,000
30/04/2021	32,600	0.50 ▲	1.53	32,100	33,000	32,100	917,010	29,894,526,000
29/04/2021	32,600	0.50 ▲	1.53	32,100	33,000	32,100	917,010	29,894,526,000
28/04/2021	32,100	0.30 ▲	0.93	31,800	32,550	31,700	875,280	28,096,488,000
27/04/2021	31,800	0.10 ▲	0.31	31,700	32,000	31,150	535,000	17,013,000,000
26/04/2021	31,700	-1.30 ▼	-4.10	33,000	33,100	31,600	993,130	31,482,221,000
23/04/2021	33,000	1.25 ▲	3.79	31,750	33,000	31,550	1,467,690	48,433,770,000
22/04/2021	31,750	-2.35 ▼	-7.40	34,100	34,000	31,750	1,478,300	46,936,025,000
21/04/2021	34,100	-0.70 ▼	-2.05	34,800	35,550	33,900	1,490,120	50,813,092,000
20/04/2021	34,100	-0.70 ▼	-2.05	34,800	35,550	33,900	1,490,120	50,813,092,000
19/04/2021	34,800	0.80 ▲	2.30	34,000	34,800	33,800	1,187,570	41,327,436,000
16/04/2021	34,000	-0.85 ▼	-2.50	34,850	35,050	33,300	1,821,080	61,916,720,000
15/04/2021	34,850	-1.10 ▼	-3.16	35,950	35,950	34,700	1,871,590	65,224,911,500
14/04/2021	35,950	0.35 ▲	0.97	35,600	36,200	35,000	1,650,250	59,326,487,500
13/04/2021	35,600	-0.90 ▼	-2.53	36,500	36,900	35,150	1,766,270	62,879,212,000
12/04/2021	36,500	2.55 ▲	6.99	35,250	36,850	35,200	1,696,230	61,912,395,000
09/04/2021	35,250	0.05 ▲	0.14	35,200	35,700	35,000	1,137,620	40,101,105,000
08/04/2021	35,200	-0.15 ▼	-0.43	35,350	35,700	34,950	1,099,910	38,716,832,000
07/04/2021	35,350	0.35 ▲	0.99	35,000	35,500	34,800	1,300,160	45,960,656,000
06/04/2021	35,000	-0.05 ▼	-0.14	35,000	35,300	34,500	1,588,680	55,603,800,000
05/04/2021	35,000	0.70 ▲	2.00	34,300	35,500	34,400	1,865,950	65,308,250,000
02/04/2021	34,300	0.35 ▲	1.02	33,950	34,950	34,050	1,380,230	47,341,889,000
01/04/2021	33,950	2.20 ▲	6.48	31,750	33,950	31,750	2,189,760	74,342,352,000
31/03/2021	31,750	-0.05 ▼	-0.16	31,800	32,150	31,650	764,190	24,263,032,500
30/03/2021	31,800	0.40 ▲	1.26	31,400	31,900	31,200	728,210	23,157,078,000
29/03/2021	31,400	0.50 ▲	1.59	30,900	31,450	31,000	569,430	17,880,102,000
26/03/2021	30,900	0.10 ▲	0.32	30,800	31,100	29,400	1,014,030	31,333,527,000
25/03/2021	30,800	-0.50 ▼	-1.62	31,300	31,750	30,700	1,326,520	40,856,816,000
24/03/2021	31,300	-1.60 ▼	-5.11	32,900	32,750	31,000	1,327,970	41,565,461,000
23/03/2021	32,900	-0.50 ▼	-1.52	33,400	33,400	32,550	882,920	29,048,068,000
22/03/2021	33,400	0.10 ▲	0.30	33,300	33,750	33,200	760,690	25,407,046,000
19/03/2021	33,300	0.30 ▲	0.90	33,300	34,000	33,100	1,115,630	37,150,479,000
18/03/2021	33,300	0.70 ▲	2.10	32,600	33,500	33,000	707,330	23,554,089,000
17/03/2021	32,600	-0.10 ▼	-0.31	32,700	32,900	32,350	752,250	24,523,350,000
16/03/2021	32,700	-0.50 ▼	-1.53	33,200	33,200	32,400	1,297,590	42,431,193,000
15/03/2021	33,200	-0.30 ▼	-0.90	33,500	33,700	33,200	709,440	23,553,408,000
12/03/2021	33,500	-0.45 ▼	-1.34	33,950	34,100	33,400	618,960	20,735,160,000
11/03/2021	33,950	0.85 ▲	2.50	33,100	34,300	33,300	1,081,740	36,725,073,000
10/03/2021	33,100	0.05 ▲	0.15	33,050	33,250	32,300	1,093,560	36,196,836,000
09/03/2021	33,050	-0.50 ▼	-1.51	33,550	33,550	32,750	1,048,330	34,647,306,500
08/03/2021	33,550	0.10 ▲	0.30	33,450	34,450	33,350	1,082,180	36,307,139,000
05/03/2021	33,450	-0.05 ▼	-0.15	33,450	33,450	32,500	1,414,230	47,305,993,500
04/03/2021	33,450	-1.40 ▼	-4.19	34,850	34,950	33,000	1,563,100	52,285,695,000
03/03/2021	34,850	-0.20 ▼	-0.57	35,050	35,100	34,600	982,710	34,247,443,500
02/03/2021	35,050	0.05 ▲	0.14	35,000	35,500	34,650	1,253,090	43,920,804,500
01/03/2021	35,000	1.80 ▲	5.14	33,200	35,100	33,300	1,929,490	67,532,150,000
26/02/2021	33,200	-0.25 ▼	-0.75	33,450	33,400	32,600	1,394,660	46,302,712,000
25/02/2021	33,450	-0.05 ▼	-0.15	33,450	33,750	32,900	1,114,100	37,266,645,000
24/02/2021	33,450	-0.15 ▼	-0.45	33,600	34,450	33,000	1,463,550	48,955,747,500
23/02/2021	33,600	0.75 ▲	2.23	32,850	33,950	32,650	1,556,870	52,310,832,000
22/02/2021	32,850	-0.30 ▼	-0.91	33,150	33,750	32,700	1,341,200	44,058,420,000
19/02/2021	33,150	-0.15 ▼	-0.45	33,300	33,600	32,700	1,192,110	39,518,446,500
18/02/2021	33,300	-0.25 ▼	-0.75	33,550	33,750	32,750	1,464,480	48,767,184,000
17/02/2021	33,550	1.80 ▲	5.37	31,750	33,600	32,200	1,124,400	37,723,620,000
10/02/2021	31,750	1.15 ▲	3.62	30,600	31,900	29,600	1,589,080	50,453,290,000
09/02/2021	31,750	1.15 ▲	3.62	30,600	31,900	29,600	1,589,080	50,453,290,000
08/02/2021	30,600	-0.90 ▼	-2.94	31,500	32,750	29,600	2,143,000	65,575,800,000
05/02/2021	31,500	1.80 ▲	5.71	29,700	31,500	29,750	1,241,520	39,107,880,000
05/01/2021	33,850	0.05 ▲	0.15	33,800	34,100	33,100	265,300	8,980,405,000
04/01/2021	33,800	0.70 ▲	2.07	33,100	34,600	33,800	901,150	30,458,870,000
01/01/2021	33,100	1.60 ▲	4.83	31,500	33,450	31,450	9,645,420	319,263,402,000
31/12/2020	33,100	1.60 ▲	4.83	31,500	33,450	31,450	9,645,420	319,263,402,000
30/12/2020	31,500	-0.20 ▼	-0.63	31,700	31,950	31,000	10,530,310	331,704,765,000
29/12/2020	31,700	-0.30 ▼	-0.95	32,000	32,150	31,100	1,191,202	37,761,103,400
28/12/2020	32,000	1.70 ▲	5.31	30,300	32,250	31,100	1,257,847	40,251,104,000
27/12/2020	30,300	2.00 ▲	6.60	28,350	30,300	27,650	1,601,074	48,512,542,200
25/12/2020	30,300	2.00 ▲	6.60	28,350	30,300	27,650	1,601,074	48,512,542,200
24/12/2020	28,350	-0.40 ▼	-1.41	28,800	28,800	26,800	1,588,204	45,025,583,400
23/12/2020	28,800	-0.80 ▼	-2.78	29,600	29,400	28,500	1,397,596	40,250,764,800
22/12/2020	29,600	1.00 ▲	3.38	28,650	29,950	28,450	1,260,735	37,317,756,000
21/12/2020	28,650	1.90 ▲	6.63	26,800	28,650	27,200	1,405,233	40,259,925,450
20/12/2020	26,800	1.80 ▲	6.72	25,050	26,800	25,150	1,480,827	39,686,163,600
18/12/2020	26,800	1.80 ▲	6.72	25,050	26,800	25,150	1,480,827	39,686,163,600
17/12/2020	25,050	0.00 ■■	0.00	25,050	25,600	24,600	1,320,905	33,088,670,250
16/12/2020	25,050	-0.40 ▼	-1.60	25,500	25,800	25,000	1,444,340	36,180,717,000
15/12/2020	25,500	0.40 ▲	1.57	25,150	26,100	24,800	1,534,255	39,123,502,500
14/12/2020	25,150	1.60 ▲	6.36	23,550	25,150	24,000	1,182,949	29,751,167,350
13/12/2020	23,550	0.80 ▲	3.40	22,800	23,550	22,550	902,325	21,249,753,750
11/12/2020	23,550	0.80 ▲	3.40	22,800	23,550	22,550	902,325	21,249,753,750
10/12/2020	22,800	0.10 ▲	0.44	22,700	23,250	22,400	985,807	22,476,399,600
09/12/2020	22,700	0.80 ▲	3.52	21,900	23,200	22,200	1,376,210	31,239,967,000
08/12/2020	21,900	1.40 ▲	6.39	20,550	21,950	20,650	1,153,290	25,257,051,000
07/12/2020	20,550	0.50 ▲	2.43	20,050	20,600	20,250	708,251	14,554,558,050
04/12/2020	20,050	-0.15 ▼	-0.75	20,200	20,300	20,000	3,871,180	77,617,159,000
03/12/2020	20,200	0.50 ▲	2.48	19,700	20,400	19,800	805,338	16,267,827,600
02/12/2020	19,700	0.30 ▲	1.52	19,400	19,850	19,350	709,823	13,983,513,100
01/12/2020	19,400	0.10 ▲	0.52	19,250	19,400	18,800	879,404	17,060,437,600
30/11/2020	19,350	0.20 ▲	1.03	19,150	19,400	19,150	4,608,770	89,179,699,500
27/11/2020	19,350	0.20 ▲	1.03	19,150	19,400	19,150	4,608,770	89,179,699,500
26/11/2020	19,150	-0.05 ▼	-0.26	19,200	19,300	18,850	5,344,370	102,344,685,500
25/11/2020	19,200	0.25 ▲	1.30	18,950	19,300	18,950	8,630,730	165,710,016,000
24/11/2020	18,950	0.25 ▲	1.32	18,700	19,100	18,600	10,946,270	207,431,816,500
23/11/2020	18,700	0.50 ▲	2.67	18,200	18,750	18,050	9,362,300	175,075,010,000
20/11/2020	18,200	-0.30 ▼	-1.65	18,450	18,500	18,100	605,389	11,018,079,800
19/11/2020	18,450	0.10 ▲	0.54	18,400	18,600	18,300	520,176	9,597,247,200
18/11/2020	18,400	0.15 ▲	0.82	18,250	18,600	18,200	7,510,860	138,199,824,000
17/11/2020	18,250	0.60 ▲	3.29	17,700	18,250	17,650	858,280	15,663,610,000
16/11/2020	17,700	-0.10 ▼	-0.56	17,800	18,100	17,700	626,858	11,095,386,600
13/11/2020	17,800	0.30 ▲	1.69	17,500	17,800	17,450	419,798	7,472,404,400
12/11/2020	17,500	0.00 ■■	0.00	17,500	17,700	17,450	364,304	6,375,320,000
11/11/2020	17,500	-0.20 ▼	-1.14	17,700	17,900	17,500	484,837	8,484,647,500
10/11/2020	17,700	0.20 ▲	1.13	17,500	18,050	17,600	881,632	15,604,886,400
09/11/2020	17,500	0.40 ▲	2.29	17,150	17,600	17,250	396,360	6,936,300,000
06/11/2020	17,150	-0.10 ▼	-0.58	17,250	17,350	17,050	152,716	2,619,079,400
05/11/2020	17,250	-0.30 ▼	-1.74	17,500	17,550	17,250	248,625	4,288,781,250
04/11/2020	17,500	0.10 ▲	0.57	17,350	17,550	17,250	457,594	8,007,895,000
03/11/2020	17,350	0.20 ▲	1.15	17,150	17,400	17,200	311,882	5,411,152,700
02/11/2020	17,150	0.00 ■■	0.00	17,100	17,150	16,900	167,832	2,878,318,800
30/10/2020	17,100	0.00 ■■	0.00	17,100	17,150	16,700	302,899	5,179,572,900
29/10/2020	17,100	0.40 ▲	2.34	16,700	17,100	16,450	479,947	8,207,093,700
28/10/2020	16,700	-0.50 ▼	-2.99	17,200	17,250	16,500	591,899	9,884,713,300
27/10/2020	17,200	-0.40 ▼	-2.33	17,600	17,650	17,200	544,993	9,373,879,600
26/10/2020	17,600	-0.30 ▼	-1.70	17,900	18,100	17,600	473,188	8,328,108,800
25/10/2020	17,900	-0.10 ▼	-0.56	18,000	18,150	17,700	437,033	7,822,890,700
23/10/2020	17,900	-0.10 ▼	-0.56	18,000	18,150	17,700	437,033	7,822,890,700
22/10/2020	18,000	0.30 ▲	1.67	17,700	18,000	17,400	668,608	12,034,944,000
21/10/2020	17,700	-0.50 ▼	-2.82	18,200	18,300	17,700	706,562	12,506,147,400
20/10/2020	18,200	-0.20 ▼	-1.10	18,350	18,350	17,900	419,132	7,628,202,400
19/10/2020	18,350	0.20 ▲	1.09	18,150	18,700	18,150	946,240	17,363,504,000
18/10/2020	18,150	0.00 ■■	0.00	18,150	18,300	17,950	444,410	8,066,041,500
16/10/2020	18,150	0.00 ■■	0.00	18,150	18,300	17,950	444,410	8,066,041,500
15/10/2020	18,150	0.05 ▲	0.28	18,100	18,350	18,050	4,732,880	85,901,772,000
14/10/2020	18,100	0.60 ▲	3.31	17,550	18,100	17,450	537,949	9,736,876,900
13/10/2020	17,550	-0.30 ▼	-1.71	17,850	17,950	17,550	437,425	7,676,808,750
12/10/2020	17,850	-0.10 ▼	-0.56	18,000	18,200	17,750	484,932	8,656,036,200
11/10/2020	18,000	0.10 ▲	0.56	17,850	18,250	17,850	387,061	6,967,098,000
09/10/2020	18,000	0.10 ▲	0.56	17,850	18,250	17,850	387,061	6,967,098,000
08/10/2020	17,850	0.00 ■■	0.00	17,850	18,050	17,600	466,347	8,324,293,950
07/10/2020	17,850	-0.30 ▼	-1.68	18,150	18,150	17,800	577,072	10,300,735,200
06/10/2020	18,150	-0.10 ▼	-0.55	18,250	18,350	17,950	522,817	9,489,128,550
05/10/2020	18,250	0.50 ▲	2.74	17,750	18,300	17,800	667,282	12,177,896,500
04/10/2020	17,750	-0.10 ▼	-0.56	17,800	18,050	17,000	1,096,143	19,456,538,250
02/10/2020	17,750	-0.10 ▼	-0.56	17,800	18,050	17,000	1,096,143	19,456,538,250
01/10/2020	17,800	0.90 ▲	5.06	16,950	18,000	17,000	1,032,103	18,371,433,400
30/09/2020	16,950	0.20 ▲	1.18	16,750	17,000	16,600	443,216	7,512,511,200
29/09/2020	16,750	-0.10 ▼	-0.60	16,900	17,150	16,700	612,222	10,254,718,500
28/09/2020	16,900	0.40 ▲	2.37	16,450	16,950	16,550	521,526	8,813,789,400
25/09/2020	16,450	-0.10 ▼	-0.61	16,550	16,650	16,250	729,052	11,992,905,400
24/09/2020	16,550	-0.10 ▼	-0.60	16,700	16,800	16,500	456,486	7,554,843,300
23/09/2020	16,700	0.10 ▲	0.60	16,550	16,800	16,550	569,970	9,518,499,000
22/09/2020	16,550	0.10 ▲	0.60	16,500	16,600	16,350	682,114	11,288,986,700
21/09/2020	16,500	0.20 ▲	1.21	16,300	16,750	16,350	812,287	13,402,735,500
18/09/2020	16,300	0.30 ▲	1.84	16,000	16,450	15,950	790,319	12,882,199,700
17/09/2020	16,000	0.10 ▲	0.63	15,900	16,050	15,800	600,038	9,600,608,000
16/09/2020	15,900	0.10 ▲	0.63	15,800	16,100	15,800	380,739	6,053,750,100
15/09/2020	15,800	0.10 ▲	0.63	15,750	16,150	15,750	700,505	11,067,979,000
14/09/2020	15,750	0.00 ■■	0.00	15,750	15,900	15,650	464,458	7,315,213,500
11/09/2020	15,750	-0.10 ▼	-0.63	15,850	15,950	15,700	440,279	6,934,394,250
10/09/2020	15,850	0.00 ■■	0.00	15,850	16,150	15,850	878,765	13,928,425,250
09/09/2020	15,850	0.05 ▲	0.32	15,800	15,900	15,450	7,044,490	111,655,166,500
08/09/2020	15,800	0.50 ▲	3.16	15,350	15,800	15,300	683,147	10,793,722,600
07/09/2020	15,350	-0.10 ▼	-0.65	15,400	15,850	15,300	958,263	14,709,337,050
04/09/2020	15,400	0.20 ▲	1.30	15,250	15,700	14,850	971,358	14,958,913,200
03/09/2020	15,250	0.20 ▲	1.31	15,100	15,350	15,100	487,618	7,436,174,500
02/09/2020	15,100	0.20 ▲	1.32	14,900	15,100	14,800	344,930	5,208,443,000
01/09/2020	15,100	0.20 ▲	1.32	14,900	15,100	14,800	344,930	5,208,443,000
31/08/2020	14,900	-0.20 ▼	-1.34	15,100	15,250	14,850	399,473	5,952,147,700
28/08/2020	15,100	0.00 ■■	0.00	15,100	15,400	15,100	586,996	8,863,639,600
27/08/2020	15,100	0.00 ■■	0.00	15,050	15,150	14,950	371,130	5,604,063,000
26/08/2020	15,050	0.10 ▲	0.66	15,000	15,200	14,950	541,982	8,156,829,100
25/08/2020	15,000	0.00 ■■	0.00	15,000	15,250	14,950	461,130	6,916,950,000
24/08/2020	15,000	0.30 ▲	2.00	14,700	15,100	14,750	704,490	10,567,350,000
21/08/2020	14,700	0.40 ▲	2.72	14,350	14,700	14,350	375,825	5,524,627,500
20/08/2020	14,350	-0.20 ▼	-1.39	14,550	14,600	14,350	270,351	3,879,536,850
19/08/2020	14,550	0.20 ▲	1.37	14,400	14,600	14,350	267,019	3,885,126,450
18/08/2020	14,400	-0.10 ▼	-0.69	14,500	14,600	14,350	193,116	2,780,870,400
17/08/2020	14,500	-0.10 ▼	-0.69	14,600	14,600	14,250	381,184	5,527,168,000
14/08/2020	14,600	-0.30 ▼	-2.05	14,850	14,900	14,450	430,134	6,279,956,400
13/08/2020	14,850	0.20 ▲	1.35	14,650	14,900	14,600	373,468	5,545,999,800
12/08/2020	14,650	0.00 ■■	0.00	14,700	14,800	14,500	287,779	4,215,962,350
11/08/2020	14,700	0.30 ▲	2.04	14,400	14,750	14,400	531,390	7,811,433,000
10/08/2020	14,400	0.20 ▲	1.39	14,250	14,600	14,400	328,801	4,734,734,400
07/08/2020	14,250	-0.10 ▼	-0.70	14,350	14,450	14,200	256,216	3,651,078,000
06/08/2020	14,350	-0.20 ▼	-1.39	14,500	14,550	14,300	416,852	5,981,826,200
05/08/2020	14,500	0.20 ▲	1.38	14,350	14,700	14,150	467,206	6,774,487,000
04/08/2020	14,350	0.30 ▲	2.09	14,100	14,450	14,050	464,276	6,662,360,600
03/08/2020	14,100	0.50 ▲	3.55	13,550	14,200	13,500	501,701	7,073,984,100
31/07/2020	13,550	-0.20 ▼	-1.48	13,750	13,800	13,350	283,230	3,837,766,500
30/07/2020	13,750	0.20 ▲	1.45	13,550	13,900	13,600	269,955	3,711,881,250
29/07/2020	13,550	-0.60 ▼	-4.43	14,200	14,000	13,250	632,510	8,570,510,500
28/07/2020	14,200	0.90 ▲	6.34	13,300	14,200	13,350	664,823	9,440,486,600
27/07/2020	13,300	-1.00 ▼	-7.52	14,300	14,000	13,300	831,088	11,053,470,400
26/07/2020	14,300	-0.60 ▼	-4.20	14,900	14,900	13,950	977,493	13,978,149,900
24/07/2020	14,300	-0.60 ▼	-4.20	14,900	14,900	13,950	977,493	13,978,149,900
23/07/2020	14,900	-0.20 ▼	-1.34	15,050	15,150	14,850	437,866	6,524,203,400
22/07/2020	15,050	-0.20 ▼	-1.33	15,250	15,450	15,050	395,901	5,958,310,050
21/07/2020	15,250	-0.20 ▼	-1.31	15,450	15,700	15,100	695,392	10,604,728,000
20/07/2020	15,450	-1.30 ▼	-8.41	16,700	16,000	15,450	643,813	9,946,910,850
19/07/2020	16,700	0.10 ▲	0.60	16,600	16,950	16,500	682,438	11,396,714,600
17/07/2020	16,700	0.10 ▲	0.60	16,600	16,950	16,500	682,438	11,396,714,600
16/07/2020	16,600	0.10 ▲	0.60	16,550	16,700	16,500	353,190	5,862,954,000
15/07/2020	16,550	-0.10 ▼	-0.60	16,700	16,800	16,500	434,058	7,183,659,900
14/07/2020	16,700	0.80 ▲	4.79	15,950	16,700	15,900	913,807	15,260,576,900
13/07/2020	15,950	0.00 ■■	0.00	15,950	16,250	15,850	529,863	8,451,314,850
12/07/2020	15,950	0.10 ▲	0.63	15,850	16,150	15,750	908,287	14,487,177,650
10/07/2020	15,950	0.10 ▲	0.63	15,850	16,150	15,750	908,287	14,487,177,650
09/07/2020	15,850	0.20 ▲	1.26	15,700	16,000	15,700	487,634	7,728,998,900
08/07/2020	15,700	0.10 ▲	0.64	15,550	15,700	15,350	249,309	3,914,151,300
07/07/2020	15,550	0.00 ■■	0.00	15,600	15,850	15,500	485,068	7,542,807,400
06/07/2020	15,600	0.40 ▲	2.56	15,150	15,600	15,150	398,435	6,215,586,000
05/07/2020	15,150	0.00 ■■	0.00	15,150	15,300	15,100	228,848	3,467,047,200
03/07/2020	15,150	0.00 ■■	0.00	15,150	15,300	15,100	228,848	3,467,047,200
02/07/2020	15,150	-0.20 ▼	-1.32	15,300	15,300	15,050	232,560	3,523,284,000
01/07/2020	15,300	0.50 ▲	3.27	14,800	15,400	14,750	343,574	5,256,682,200
30/06/2020	14,800	0.00 ■■	0.00	14,800	15,250	14,450	378,193	5,597,256,400
29/06/2020	14,800	-0.70 ▼	-4.73	15,500	15,500	14,650	750,205	11,103,034,000
28/06/2020	15,500	-0.30 ▼	-1.94	15,800	16,200	15,450	4,919,890	76,258,295,000
26/06/2020	15,500	-0.30 ▼	-1.94	15,800	16,200	15,450	4,919,890	76,258,295,000
25/06/2020	15,800	0.10 ▲	0.63	15,750	15,850	15,400	391,484	6,185,447,200
24/06/2020	15,750	-0.40 ▼	-2.54	16,100	16,350	15,700	597,597	9,412,152,750
23/06/2020	16,100	0.90 ▲	5.59	15,200	16,250	15,450	1,402,504	22,580,314,400
22/06/2020	15,200	-0.10 ▼	-0.66	15,300	15,500	14,950	376,689	5,725,672,800
19/06/2020	15,300	0.30 ▲	1.96	15,000	15,300	14,900	498,611	7,628,748,300
18/06/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,700	183,850	2,757,750,000
17/06/2020	15,000	-0.20 ▼	-1.33	15,200	15,250	14,850	2,911,920	43,678,800,000
16/06/2020	15,200	0.80 ▲	5.26	14,450	15,250	14,750	500,572	7,608,694,400
15/06/2020	14,450	-1.10 ▼	-7.61	15,500	15,550	14,450	725,372	10,481,625,400
14/06/2020	15,500	0.60 ▲	3.87	14,900	15,500	14,300	758,773	11,760,981,500
12/06/2020	15,500	0.60 ▲	3.87	14,900	15,500	14,300	758,773	11,760,981,500
11/06/2020	14,900	-1.10 ▼	-7.38	16,000	16,200	14,900	934,907	13,930,114,300
10/06/2020	16,000	0.20 ▲	1.25	15,850	16,100	15,400	654,409	10,470,544,000
09/06/2020	15,850	-0.20 ▼	-1.26	16,050	16,300	15,800	643,579	10,200,727,150
08/06/2020	16,050	0.40 ▲	2.49	15,700	16,200	15,900	599,313	9,618,973,650
06/06/2020	15,700	0.00 ■■	0.00	15,700	15,800	15,500	573,189	8,999,067,300
05/06/2020	15,700	0.00 ■■	0.00	15,700	15,800	15,500	573,189	8,999,067,300
04/06/2020	15,700	0.50 ▲	3.18	15,200	15,950	15,450	936,004	14,695,262,800
03/06/2020	15,200	0.10 ▲	0.66	15,050	15,200	15,000	325,140	4,942,128,000
02/06/2020	15,050	-0.10 ▼	-0.66	15,200	15,350	15,000	610,681	9,190,749,050
01/06/2020	15,200	0.40 ▲	2.63	14,800	15,300	14,850	445,546	6,772,299,200
31/05/2020	14,800	0.00 ■■	0.00	14,850	14,900	14,650	357,378	5,289,194,400
29/05/2020	14,800	0.00 ■■	0.00	14,850	14,900	14,650	357,378	5,289,194,400
28/05/2020	14,850	-0.10 ▼	-0.67	14,900	15,100	14,800	487,649	7,241,587,650
27/05/2020	14,900	-0.40 ▼	-2.68	15,350	15,550	14,900	793,801	11,827,634,900
26/05/2020	15,350	0.80 ▲	5.21	14,550	15,400	14,650	812,057	12,465,074,950
25/05/2020	14,550	0.30 ▲	2.06	14,300	14,600	14,300	602,283	8,763,217,650
24/05/2020	14,300	0.00 ■■	0.00	14,350	14,700	14,100	745,501	10,660,664,300
22/05/2020	14,300	0.00 ■■	0.00	14,350	14,700	14,100	745,501	10,660,664,300
21/05/2020	14,350	0.00 ■■	0.00	14,300	14,500	14,200	331,449	4,756,293,150
20/05/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,200	257,755	3,685,896,500
19/05/2020	14,300	0.20 ▲	1.40	14,150	14,600	14,200	687,302	9,828,418,600
18/05/2020	14,150	0.20 ▲	1.41	13,950	14,200	13,850	231,384	3,274,083,600
17/05/2020	13,950	-0.30 ▼	-2.15	14,250	14,450	13,900	373,236	5,206,642,200
15/05/2020	13,950	-0.30 ▼	-2.15	14,250	14,450	13,900	373,236	5,206,642,200
14/05/2020	14,250	0.20 ▲	1.40	14,050	14,650	13,850	585,712	8,346,396,000
13/05/2020	14,050	-0.10 ▼	-0.71	14,200	14,300	13,700	549,054	7,714,208,700
12/05/2020	14,200	0.00 ■■	0.00	14,150	14,350	13,800	395,609	5,617,647,800
11/05/2020	14,150	0.70 ▲	4.95	13,500	14,150	13,650	620,960	8,786,584,000
10/05/2020	13,500	0.30 ▲	2.22	13,200	13,800	13,200	791,939	10,691,176,500
08/05/2020	13,500	0.30 ▲	2.22	13,200	13,800	13,200	791,939	10,691,176,500
07/05/2020	13,200	0.30 ▲	2.27	12,950	13,200	12,900	233,204	3,078,292,800
06/05/2020	12,950	0.30 ▲	2.32	12,650	13,000	12,700	167,570	2,170,031,500
05/05/2020	12,650	0.00 ■■	0.00	12,700	12,900	12,600	166,771	2,109,653,150
04/05/2020	12,700	-0.30 ▼	-2.36	13,000	13,000	12,700	218,031	2,768,993,700
01/05/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,900	145,415	1,890,395,000
30/04/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,900	145,415	1,890,395,000
29/04/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,900	145,415	1,890,395,000
28/04/2020	12,950	-0.20 ▼	-1.54	13,100	13,100	12,800	258,711	3,350,307,450
27/04/2020	13,100	-0.20 ▼	-1.53	13,250	13,350	13,050	211,289	2,767,885,900
26/04/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,050	150,753	1,997,477,250
24/04/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,050	150,753	1,997,477,250
23/04/2020	13,300	0.00 ■■	0.00	13,300	13,800	13,300	259,481	3,451,097,300
22/04/2020	13,300	0.50 ▲	3.76	12,850	13,450	12,500	343,521	4,568,829,300
21/04/2020	12,850	-0.90 ▼	-7.00	13,700	13,450	12,750	443,786	5,702,650,100
20/04/2020	13,700	0.10 ▲	0.73	13,600	13,800	13,450	332,626	4,556,976,200
19/04/2020	13,600	0.30 ▲	2.21	13,350	13,800	13,450	393,604	5,353,014,400
17/04/2020	13,600	0.30 ▲	2.21	13,350	13,800	13,450	393,604	5,353,014,400
16/04/2020	13,350	0.00 ■■	0.00	13,350	13,550	13,100	260,306	3,475,085,100
15/04/2020	13,350	0.20 ▲	1.50	13,200	13,450	13,200	307,599	4,106,446,650
14/04/2020	13,200	0.00 ■■	0.00	13,150	13,200	12,750	390,211	5,150,785,200
13/04/2020	13,150	-0.20 ▼	-1.52	13,300	13,400	13,000	357,340	4,699,021,000
12/04/2020	13,300	0.10 ▲	0.75	13,200	13,600	13,000	323,382	4,300,980,600
10/04/2020	13,300	0.10 ▲	0.75	13,200	13,600	13,000	323,382	4,300,980,600
09/04/2020	13,200	-1.20 ▼	-9.09	14,350	13,200	12,950	550,710	7,269,372,000
08/04/2020	14,350	0.20 ▲	1.39	14,150	14,500	13,600	409,161	5,871,460,350
07/04/2020	14,150	0.00 ■■	0.00	14,150	14,550	14,000	637,761	9,024,318,150
06/04/2020	14,150	0.90 ▲	6.36	13,250	14,150	13,800	547,301	7,744,309,150
03/04/2020	13,250	0.90 ▲	6.79	12,400	13,250	12,800	454,453	6,021,502,250
02/04/2020	12,400	0.80 ▲	6.45	11,600	12,400	11,600	371,527	4,606,934,800
01/04/2020	12,400	0.80 ▲	6.45	11,600	12,400	11,600	371,527	4,606,934,800
31/03/2020	11,600	0.10 ▲	0.86	11,500	11,950	11,100	168,073	1,949,646,800
30/03/2020	11,500	-0.90 ▼	-7.83	12,350	11,900	11,500	242,755	2,791,682,500
29/03/2020	12,350	-0.60 ▼	-4.86	12,950	13,050	12,350	246,946	3,049,783,100
27/03/2020	12,350	-0.60 ▼	-4.86	12,950	13,050	12,350	246,946	3,049,783,100
26/03/2020	12,950	-0.40 ▼	-3.09	13,350	13,250	12,900	125,694	1,627,737,300
25/03/2020	13,350	0.90 ▲	6.74	12,500	13,350	12,750	237,604	3,172,013,400
24/03/2020	12,500	-0.40 ▼	-3.20	12,900	13,000	12,200	300,999	3,762,487,500
23/03/2020	12,900	-0.90 ▼	-6.98	13,850	13,400	12,900	329,635	4,252,291,500
22/03/2020	13,850	0.20 ▲	1.44	13,700	14,050	13,600	286,877	3,973,246,450
20/03/2020	13,850	0.20 ▲	1.44	13,700	14,050	13,600	286,877	3,973,246,450
19/03/2020	13,700	0.00 ■■	0.00	13,700	13,900	13,300	256,854	3,518,899,800
18/03/2020	13,700	-0.50 ▼	-3.65	14,200	14,400	13,600	319,037	4,370,806,900
17/03/2020	14,200	0.90 ▲	6.34	13,300	14,200	12,800	483,478	6,865,387,600
16/03/2020	13,300	0.05 ▲	0.38	13,300	13,600	13,200	2,897,920	38,542,336,000
14/03/2020	13,300	-0.25 ▼	-1.88	13,550	13,750	12,700	4,484,960	59,649,968,000
13/03/2020	13,300	-0.25 ▼	-1.88	13,550	13,750	12,700	4,484,960	59,649,968,000
12/03/2020	13,550	-0.95 ▼	-7.01	14,500	14,000	13,500	4,606,030	62,411,706,500
11/03/2020	14,500	-1.05 ▼	-7.24	15,550	15,850	14,500	3,614,130	52,404,885,000
10/03/2020	15,550	0.00 ■■	0.00	15,550	15,650	14,900	337,403	5,246,616,650
09/03/2020	15,550	-1.20 ▼	-7.72	16,700	15,800	15,550	357,661	5,561,628,550
07/03/2020	16,700	-0.10 ▼	-0.60	16,800	16,750	16,450	136,287	2,275,992,900
06/03/2020	16,700	-0.10 ▼	-0.60	16,800	16,750	16,450	136,287	2,275,992,900
05/03/2020	16,800	0.60 ▲	3.57	16,250	16,950	16,450	329,846	5,541,412,800
04/03/2020	16,250	0.30 ▲	1.85	15,950	16,450	15,900	285,297	4,636,076,250
03/03/2020	15,950	0.10 ▲	0.63	15,800	16,250	15,950	208,850	3,331,157,500
02/03/2020	15,800	-0.10 ▼	-0.63	15,900	16,100	15,750	211,414	3,340,341,200
28/02/2020	15,900	-0.60 ▼	-3.77	16,500	16,200	15,800	198,770	3,160,443,000
27/02/2020	16,500	0.40 ▲	2.42	16,100	16,500	15,950	149,042	2,459,193,000
26/02/2020	16,100	-0.30 ▼	-1.86	16,400	16,700	15,900	103,832	1,671,695,200
25/02/2020	16,400	0.10 ▲	0.61	16,250	16,450	15,850	169,324	2,776,913,600
24/02/2020	16,250	-1.20 ▼	-7.38	17,450	17,150	16,250	348,292	5,659,745,000
21/02/2020	17,450	-0.20 ▼	-1.15	17,600	17,650	17,450	119,786	2,090,265,700
20/02/2020	17,600	0.00 ■■	0.00	17,600	17,850	17,500	166,452	2,929,555,200
19/02/2020	17,600	0.10 ▲	0.57	17,550	17,650	17,450	166,846	2,936,489,600
18/02/2020	17,550	-0.10 ▼	-0.57	17,650	17,700	17,400	147,811	2,594,083,050
17/02/2020	17,650	-0.20 ▼	-1.13	17,800	17,950	17,650	195,506	3,450,680,900
15/02/2020	17,800	0.20 ▲	1.12	17,600	17,850	17,500	110,279	1,962,966,200
14/02/2020	17,800	0.20 ▲	1.12	17,600	17,850	17,500	110,279	1,962,966,200
13/02/2020	17,600	-0.20 ▼	-1.14	17,800	17,700	17,550	126,466	2,225,801,600
12/02/2020	17,800	0.40 ▲	2.25	17,450	17,800	17,500	278,996	4,966,128,800
11/02/2020	17,450	-0.10 ▼	-0.57	17,550	17,600	17,400	152,188	2,655,680,600
10/02/2020	17,550	-0.10 ▼	-0.57	17,700	17,600	16,800	77,562	1,361,213,100
09/02/2020	17,700	0.00 ■■	0.00	17,700	17,950	17,500	256,175	4,534,297,500
07/02/2020	17,700	0.00 ■■	0.00	17,700	17,950	17,500	256,175	4,534,297,500
06/02/2020	17,700	0.80 ▲	4.52	16,950	17,700	16,900	287,078	5,081,280,600
05/02/2020	16,950	-0.10 ▼	-0.59	17,000	17,250	16,900	216,408	3,668,115,600
04/02/2020	17,000	-0.10 ▼	-0.59	17,050	17,250	16,800	178,224	3,029,808,000
03/02/2020	17,050	-0.60 ▼	-3.52	17,700	17,100	16,500	314,457	5,361,491,850
02/02/2020	17,700	-0.80 ▼	-4.52	18,500	18,300	17,250	445,728	7,889,385,600
31/01/2020	17,700	-0.80 ▼	-4.52	18,500	18,300	17,250	445,728	7,889,385,600
30/01/2020	18,500	-0.80 ▼	-4.32	19,300	18,950	18,100	241,292	4,463,902,000
29/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
28/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
27/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
26/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
24/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
23/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
22/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
21/01/2020	19,250	-0.05 ▼	-0.26	19,250	19,450	19,050	1,541,100	29,666,175,000
20/01/2020	19,250	-0.10 ▼	-0.52	19,250	19,250	19,000	1,288,010	24,794,192,500
17/01/2020	19,250	0.15 ▲	0.78	19,100	19,500	19,000	2,832,740	54,530,245,000
16/01/2020	19,100	0.70 ▲	3.66	18,400	19,100	18,400	2,384,770	45,549,107,000
15/01/2020	18,400	-0.05 ▼	-0.27	18,400	18,450	18,300	830,260	15,276,784,000
14/01/2020	18,400	0.10 ▲	0.54	18,300	18,400	18,250	280,830	5,167,272,000
13/01/2020	18,300	0.00 ■■	0.00	18,300	18,500	18,200	112,538	2,059,445,400
10/01/2020	18,300	0.40 ▲	2.19	17,950	18,350	17,900	206,740	3,783,342,000
09/01/2020	17,950	0.20 ▲	1.11	17,750	18,050	17,850	114,913	2,062,688,350
08/01/2020	17,750	-0.50 ▼	-2.82	18,250	18,100	17,550	262,296	4,655,754,000
07/01/2020	18,250	0.10 ▲	0.55	18,200	18,300	18,150	64,309	1,173,639,250
06/01/2020	18,200	-0.10 ▼	-0.55	18,250	18,300	18,050	134,812	2,453,578,400
03/01/2020	18,250	-0.10 ▼	-0.55	18,400	18,600	18,150	70,389	1,284,599,250
02/01/2020	18,400	0.30 ▲	1.63	18,050	18,400	18,050	99,145	1,824,268,000
31/12/2019	18,050	-0.10 ▼	-0.55	18,150	18,200	18,050	106,015	1,913,570,750
30/12/2019	18,150	0.00 ■■	0.00	18,100	18,450	18,100	108,943	1,977,315,450
28/12/2019	18,100	-0.10 ▼	-0.55	18,250	18,250	18,050	125,373	2,269,251,300
27/12/2019	18,100	-0.10 ▼	-0.55	18,250	18,250	18,050	125,373	2,269,251,300
26/12/2019	18,250	0.10 ▲	0.55	18,200	18,300	18,100	71,247	1,300,257,750
25/12/2019	18,200	-0.20 ▼	-1.10	18,350	18,350	18,150	91,521	1,665,682,200
24/12/2019	18,350	0.00 ■■	0.00	18,350	18,450	18,200	87,957	1,614,010,950
23/12/2019	18,350	0.10 ▲	0.54	18,300	18,500	18,300	108,384	1,988,846,400
21/12/2019	18,300	0.20 ▲	1.09	18,100	18,450	18,100	1,297,840	23,750,472,000
20/12/2019	18,300	0.20 ▲	1.09	18,100	18,450	18,100	1,297,840	23,750,472,000
19/12/2019	18,100	-0.30 ▼	-1.66	18,400	18,600	18,100	99,268	1,796,750,800
18/12/2019	18,400	-0.30 ▼	-1.63	18,650	18,850	18,400	137,549	2,530,901,600
17/12/2019	18,650	-0.40 ▼	-2.14	19,050	19,150	18,650	156,597	2,920,534,050
16/12/2019	19,050	-0.10 ▼	-0.52	19,200	19,300	19,000	82,629	1,574,082,450
14/12/2019	19,200	-0.20 ▼	-1.04	19,400	19,550	19,200	103,586	1,988,851,200
13/12/2019	19,200	-0.20 ▼	-1.04	19,400	19,550	19,200	103,586	1,988,851,200
12/12/2019	19,400	0.40 ▲	2.06	19,000	19,400	18,950	148,090	2,872,946,000
11/12/2019	19,000	-0.20 ▼	-1.05	19,200	19,300	18,750	140,291	2,665,529,000
10/12/2019	19,200	-0.40 ▼	-2.08	19,600	19,600	19,100	123,716	2,375,347,200
09/12/2019	19,600	0.10 ▲	0.51	19,500	19,850	19,450	84,229	1,650,888,400
07/12/2019	19,500	-0.10 ▼	-0.51	19,600	19,700	19,500	60,644	1,182,558,000
06/12/2019	19,500	-0.10 ▼	-0.51	19,600	19,700	19,500	60,644	1,182,558,000
05/12/2019	19,600	-0.20 ▼	-1.02	19,800	20,000	19,600	71,810	1,407,476,000
04/12/2019	19,800	0.50 ▲	2.53	19,300	19,800	19,300	105,862	2,096,067,600
03/12/2019	19,300	-0.20 ▼	-1.04	19,500	19,600	19,250	120,813	2,331,690,900
02/12/2019	19,500	-0.30 ▼	-1.54	19,800	19,950	19,500	153,182	2,987,049,000
29/11/2019	19,800	-0.10 ▼	-0.51	19,850	19,950	19,800	100,380	1,987,524,000
28/11/2019	19,850	0.00 ■■	0.00	19,850	20,000	19,750	113,211	2,247,238,350
27/11/2019	19,850	-0.10 ▼	-0.50	20,000	20,100	19,850	181,617	3,605,097,450
26/11/2019	20,000	-0.30 ▼	-1.50	20,250	20,400	20,000	165,830	3,316,600,000
25/11/2019	20,250	0.10 ▲	0.49	20,100	20,300	20,050	95,461	1,933,085,250
23/11/2019	20,100	-0.30 ▼	-1.49	20,400	20,650	20,050	189,559	3,810,135,900
22/11/2019	20,100	-0.30 ▼	-1.49	20,400	20,650	20,050	189,559	3,810,135,900
21/11/2019	20,400	-0.50 ▼	-2.45	20,900	20,900	20,400	208,343	4,250,197,200
20/11/2019	20,900	-0.20 ▼	-0.96	21,100	21,150	20,900	124,839	2,609,135,100
19/11/2019	21,100	0.10 ▲	0.47	21,000	21,250	21,000	90,407	1,907,587,700
18/11/2019	21,000	-0.10 ▼	-0.48	21,100	21,200	20,950	108,963	2,288,223,000
15/11/2019	21,100	-0.30 ▼	-1.42	21,450	21,450	21,100	162,474	3,428,201,400
14/11/2019	21,450	-0.20 ▼	-0.93	21,650	21,700	21,300	158,609	3,402,163,050
13/11/2019	21,650	0.00 ■■	0.00	21,650	21,750	21,500	129,478	2,803,198,700
12/11/2019	21,650	-0.10 ▼	-0.46	21,700	21,900	21,650	152,640	3,304,656,000
11/11/2019	21,700	-0.40 ▼	-1.84	22,050	22,050	21,700	180,414	3,914,983,800
09/11/2019	22,050	0.00 ■■	0.00	22,050	22,300	21,950	238,802	5,265,584,100
08/11/2019	22,050	0.00 ■■	0.00	22,050	22,300	21,950	238,802	5,265,584,100
07/11/2019	22,050	0.40 ▲	1.81	21,700	22,200	21,650	293,909	6,480,693,450
06/11/2019	21,700	-0.10 ▼	-0.46	21,800	21,850	21,650	154,513	3,352,932,100
05/11/2019	21,800	0.10 ▲	0.46	21,750	21,950	21,750	213,029	4,644,032,200
04/11/2019	21,500	0.10 ▲	0.47	21,350	21,700	21,150	310,482	6,675,363,000
01/11/2019	21,500	0.10 ▲	0.47	21,350	21,700	21,150	310,482	6,675,363,000
31/10/2019	21,350	0.00 ■■	0.00	21,350	21,450	21,000	178,681	3,814,839,350
30/10/2019	21,350	0.20 ▲	0.94	21,150	21,400	21,150	105,693	2,256,545,550
29/10/2019	21,150	-0.10 ▼	-0.47	21,250	21,400	21,150	116,236	2,458,391,400
28/10/2019	21,250	-0.10 ▼	-0.47	21,300	21,650	21,250	150,754	3,203,522,500
26/10/2019	21,300	0.00 ■■	0.00	21,300	21,450	21,250	115,487	2,459,873,100
25/10/2019	21,300	0.00 ■■	0.00	21,300	21,450	21,250	115,487	2,459,873,100
24/10/2019	21,300	0.50 ▲	2.35	20,800	21,300	20,850	145,475	3,098,617,500
23/10/2019	20,800	-0.10 ▼	-0.48	20,900	21,000	20,800	73,632	1,531,545,600
22/10/2019	20,900	0.10 ▲	0.48	20,800	20,950	20,650	105,696	2,209,046,400
21/10/2019	20,800	-0.30 ▼	-1.44	21,100	21,000	20,800	138,621	2,883,316,800
18/10/2019	21,100	-0.30 ▼	-1.42	21,350	21,500	21,100	128,759	2,716,814,900
17/10/2019	21,350	-0.20 ▼	-0.94	21,550	21,550	21,300	109,238	2,332,231,300
16/10/2019	21,550	-0.10 ▼	-0.46	21,600	21,700	21,500	139,928	3,015,448,400
15/10/2019	21,600	-0.10 ▼	-0.46	21,750	21,850	21,550	117,555	2,539,188,000
14/10/2019	21,750	0.40 ▲	1.84	21,300	21,900	21,500	261,843	5,695,085,250
11/10/2019	21,300	0.00 ■■	0.00	21,300	21,400	21,200	186,889	3,980,735,700
10/10/2019	21,300	0.00 ■■	0.00	21,300	21,500	21,250	147,976	3,151,888,800
09/10/2019	21,300	-0.10 ▼	-0.47	21,400	21,600	21,200	162,610	3,463,593,000
08/10/2019	21,400	0.30 ▲	1.40	21,100	21,550	21,050	128,402	2,747,802,800
07/10/2019	21,100	-0.50 ▼	-2.37	21,600	21,800	21,100	174,886	3,690,094,600
04/10/2019	21,600	-1.80 ▼	-8.33	23,400	22,800	21,600	343,180	7,412,688,000
03/10/2019	23,400	0.00 ■■	0.00	23,400	23,500	23,000	201,701	4,719,803,400
02/10/2019	23,400	0.30 ▲	1.28	23,150	23,700	23,000	373,050	8,729,370,000
01/10/2019	23,150	0.10 ▲	0.43	23,000	23,200	22,850	299,899	6,942,661,850
30/09/2019	23,000	-0.20 ▼	-0.87	23,200	23,400	22,950	283,233	6,514,359,000
27/09/2019	23,200	0.60 ▲	2.59	22,650	23,250	22,600	405,295	9,402,844,000
26/09/2019	22,650	1.00 ▲	4.42	21,650	22,650	21,800	638,025	14,451,266,250
25/09/2019	21,650	0.00 ■■	0.00	21,650	21,750	21,450	146,650	3,174,972,500
24/09/2019	21,650	0.30 ▲	1.39	21,350	21,950	21,300	239,751	5,190,609,150
23/09/2019	21,350	-0.10 ▼	-0.47	21,450	21,650	21,350	151,373	3,231,813,550
20/09/2019	21,450	-0.30 ▼	-1.40	21,750	21,800	21,350	337,295	7,234,977,750
19/09/2019	21,750	0.10 ▲	0.46	21,600	21,750	21,400	147,504	3,208,212,000
18/09/2019	21,600	0.00 ■■	0.00	21,650	21,900	21,550	202,451	4,372,941,600
17/09/2019	21,650	0.20 ▲	0.92	21,450	21,650	21,300	129,055	2,794,040,750
16/09/2019	21,450	0.10 ▲	0.47	21,350	21,750	21,450	232,192	4,980,518,400
13/09/2019	21,350	0.50 ▲	2.34	20,850	21,500	20,850	287,135	6,130,332,250
12/09/2019	20,850	0.10 ▲	0.48	20,750	21,000	20,750	68,185	1,421,657,250
11/09/2019	20,750	0.10 ▲	0.48	20,700	20,850	20,600	56,901	1,180,695,750
10/09/2019	21,000	0.10 ▲	0.48	20,900	21,200	20,700	282,830	5,939,430,000
09/09/2019	20,900	-0.20 ▼	-0.96	21,100	21,100	20,800	86,415	1,806,073,500
06/09/2019	21,100	-0.20 ▼	-0.95	21,300	21,350	21,100	47,242	996,806,200
05/09/2019	21,300	-0.10 ▼	-0.47	21,400	21,550	21,200	73,358	1,562,525,400
04/09/2019	21,400	-0.10 ▼	-0.47	21,450	21,400	21,150	62,278	1,332,749,200
03/09/2019	21,450	-0.10 ▼	-0.47	21,500	21,500	21,150	54,416	1,167,223,200
30/08/2019	21,500	0.40 ▲	1.86	21,150	21,550	21,300	71,363	1,534,304,500
29/08/2019	21,150	-0.20 ▼	-0.95	21,350	21,400	21,100	82,267	1,739,947,050
28/08/2019	21,350	0.00 ■■	0.00	21,400	21,550	21,300	49,140	1,049,139,000
27/08/2019	21,400	-0.20 ▼	-0.93	21,600	21,800	21,350	125,160	2,678,424,000
26/08/2019	21,600	-0.70 ▼	-3.24	22,300	21,900	21,500	170,437	3,681,439,200
23/08/2019	22,300	-0.10 ▼	-0.45	22,400	22,400	22,100	86,661	1,932,540,300
22/08/2019	22,400	-0.10 ▼	-0.45	22,500	22,650	22,300	98,632	2,209,356,800
21/08/2019	22,500	0.40 ▲	1.78	22,100	22,500	21,950	226,076	5,086,710,000
20/08/2019	22,100	-0.10 ▼	-0.45	22,200	22,400	22,050	128,875	2,848,137,500
19/08/2019	22,200	-0.10 ▼	-0.45	22,250	22,550	22,000	84,865	1,884,003,000
16/08/2019	22,250	0.40 ▲	1.80	21,850	22,800	21,700	248,353	5,525,854,250
15/08/2019	21,850	0.10 ▲	0.46	21,800	21,850	21,100	223,650	4,886,752,500
14/08/2019	21,800	-0.10 ▼	-0.46	21,850	22,050	21,750	137,414	2,995,625,200
13/08/2019	21,850	-0.30 ▼	-1.37	22,150	21,850	21,600	111,411	2,434,330,350
12/08/2019	22,150	0.10 ▲	0.45	22,000	22,250	21,800	107,461	2,380,261,150
09/08/2019	22,000	0.80 ▲	3.64	21,200	22,200	21,500	218,256	4,801,632,000
08/08/2019	21,200	0.00 ■■	0.00	21,200	21,700	20,750	256,891	5,446,089,200
07/08/2019	21,200	-0.40 ▼	-1.89	21,650	22,000	21,150	181,396	3,845,595,200
06/08/2019	21,650	-0.70 ▼	-3.23	22,300	21,900	21,500	191,586	4,147,836,900
05/08/2019	22,300	-0.80 ▼	-3.59	23,050	23,050	22,300	143,644	3,203,261,200
02/08/2019	23,050	-0.30 ▼	-1.30	23,300	23,250	22,800	93,333	2,151,325,650
01/08/2019	23,300	0.10 ▲	0.43	23,200	23,450	23,100	43,778	1,020,027,400
31/07/2019	23,200	-0.20 ▼	-0.86	23,350	23,350	22,900	150,959	3,502,248,800
30/07/2019	23,350	-0.80 ▼	-3.43	24,100	24,350	23,350	141,855	3,312,314,250
29/07/2019	24,100	-0.30 ▼	-1.24	24,400	24,500	24,100	59,842	1,442,192,200
26/07/2019	24,400	0.00 ■■	0.00	24,350	24,550	24,150	95,289	2,325,051,600
25/07/2019	24,350	-0.30 ▼	-1.23	24,700	24,800	24,300	175,809	4,280,949,150
24/07/2019	24,700	-0.40 ▼	-1.62	25,100	25,250	24,650	152,341	3,762,822,700
23/07/2019	25,100	0.10 ▲	0.40	25,050	25,250	25,000	81,311	2,040,906,100
22/07/2019	25,050	-0.60 ▼	-2.40	25,600	25,450	24,900	182,299	4,566,589,950
19/07/2019	25,600	0.10 ▲	0.39	25,550	25,800	25,550	147,121	3,766,297,600
18/07/2019	25,550	-0.30 ▼	-1.17	25,800	25,750	25,500	128,425	3,281,258,750
17/07/2019	25,800	0.80 ▲	3.10	25,000	25,900	25,000	370,806	9,566,794,800
16/07/2019	25,000	0.00 ■■	0.00	25,000	25,100	24,950	88,219	2,205,475,000
15/07/2019	25,000	-0.10 ▼	-0.40	25,050	25,050	24,900	76,341	1,908,525,000
12/07/2019	25,050	-0.10 ▼	-0.40	25,100	25,350	25,000	115,691	2,898,059,550
11/07/2019	25,100	0.20 ▲	0.80	24,900	25,150	25,000	87,613	2,199,086,300
10/07/2019	24,900	-0.20 ▼	-0.80	25,050	25,250	24,900	93,918	2,338,558,200
09/07/2019	25,050	-0.10 ▼	-0.40	25,100	25,150	24,850	99,909	2,502,720,450
08/07/2019	25,100	-0.30 ▼	-1.20	25,350	25,350	25,000	98,455	2,471,220,500
05/07/2019	25,350	0.20 ▲	0.79	25,200	25,500	25,200	194,274	4,924,845,900
04/07/2019	25,200	0.30 ▲	1.19	24,850	25,300	24,750	188,577	4,752,140,400
03/07/2019	24,850	0.10 ▲	0.40	24,750	24,900	24,700	47,700	1,185,345,000
02/07/2019	24,750	-0.30 ▼	-1.21	25,000	25,050	24,700	52,429	1,297,617,750
01/07/2019	25,000	0.20 ▲	0.80	24,800	25,100	24,800	95,287	2,382,175,000
28/06/2019	24,800	0.20 ▲	0.81	24,600	24,800	24,550	61,186	1,517,412,800
27/06/2019	24,600	-0.20 ▼	-0.81	24,800	24,800	24,500	149,229	3,671,033,400
26/06/2019	24,800	-0.10 ▼	-0.40	24,850	24,950	24,750	108,747	2,696,925,600
25/06/2019	24,850	0.00 ■■	0.00	24,900	25,000	24,750	71,425	1,774,911,250
24/06/2019	24,900	-0.20 ▼	-0.80	25,100	25,250	24,700	191,048	4,757,095,200
21/06/2019	25,100	0.00 ■■	0.00	25,100	25,400	25,100	178,110	4,470,561,000
20/06/2019	25,100	0.30 ▲	1.20	24,800	25,250	24,800	139,180	3,493,418,000
19/06/2019	24,800	0.40 ▲	1.61	24,450	24,850	24,600	65,774	1,631,195,200
18/06/2019	24,450	-0.20 ▼	-0.82	24,600	24,700	24,450	91,379	2,234,216,550
17/06/2019	24,600	-0.20 ▼	-0.81	24,800	24,900	24,600	60,162	1,479,985,200
16/06/2019	24,800	0.00 ■■	0.00	24,800	25,050	24,800	39,464	978,707,200
14/06/2019	24,800	0.00 ■■	0.00	24,800	25,050	24,800	39,464	978,707,200
13/06/2019	24,800	-0.10 ▼	-0.40	24,850	24,900	24,650	65,900	1,634,320,000
11/06/2019	25,200	0.00 ■■	0.00	25,200	25,250	25,100	54,047	1,361,984,400
10/06/2019	25,200	0.10 ▲	0.40	25,050	25,350	25,100	93,096	2,346,019,200
09/06/2019	25,050	0.40 ▲	1.60	24,700	25,050	24,900	63,681	1,595,209,050
07/06/2019	25,050	0.40 ▲	1.60	24,700	25,050	24,900	63,681	1,595,209,050
06/06/2019	24,700	-0.20 ▼	-0.81	24,850	24,900	24,450	121,320	2,996,604,000
05/06/2019	24,850	0.10 ▲	0.40	24,800	25,150	24,850	85,595	2,127,035,750
04/06/2019	24,800	0.10 ▲	0.40	24,750	24,900	24,550	69,492	1,723,401,600
03/06/2019	24,750	-0.10 ▼	-0.40	24,850	24,850	24,550	118,093	2,922,801,750
02/06/2019	24,850	-0.30 ▼	-1.21	25,100	25,200	24,850	99,178	2,464,573,300
31/05/2019	24,850	-0.30 ▼	-1.21	25,100	25,200	24,850	99,178	2,464,573,300
30/05/2019	25,100	0.10 ▲	0.40	25,050	25,350	24,850	77,520	1,945,752,000
29/05/2019	25,050	-0.10 ▼	-0.40	25,200	25,300	24,950	84,683	2,121,309,150
28/05/2019	25,200	-0.20 ▼	-0.79	25,350	25,350	25,050	130,606	3,291,271,200
27/05/2019	25,350	-0.20 ▼	-0.79	25,550	25,600	25,350	74,989	1,900,971,150
26/05/2019	25,550	-0.50 ▼	-1.96	26,050	25,950	25,450	208,953	5,338,749,150
24/05/2019	25,550	-0.50 ▼	-1.96	26,050	25,950	25,450	208,953	5,338,749,150
23/05/2019	26,050	0.00 ■■	0.00	26,050	26,050	25,700	120,586	3,141,265,300
22/05/2019	26,050	0.00 ■■	0.00	26,050	26,250	25,950	163,852	4,268,344,600
21/05/2019	26,050	-0.10 ▼	-0.38	26,100	26,300	25,950	168,139	4,380,020,950
20/05/2019	26,100	0.40 ▲	1.53	25,700	26,150	25,650	294,839	7,695,297,900
19/05/2019	25,700	0.10 ▲	0.39	25,550	25,900	25,500	215,838	5,547,036,600
17/05/2019	25,700	0.10 ▲	0.39	25,550	25,900	25,500	215,838	5,547,036,600
16/05/2019	25,550	-0.20 ▼	-0.78	25,750	25,900	25,550	108,044	2,760,524,200
15/05/2019	25,750	0.70 ▲	2.72	25,050	25,900	25,100	284,583	7,328,012,250
14/05/2019	25,050	-0.10 ▼	-0.40	25,200	25,150	24,850	252,390	6,322,369,500
13/05/2019	25,200	0.10 ▲	0.40	25,050	25,250	25,000	83,380	2,101,176,000
12/05/2019	25,050	0.40 ▲	1.60	24,600	25,150	24,600	124,371	3,115,493,550
10/05/2019	25,050	0.40 ▲	1.60	24,600	25,150	24,600	124,371	3,115,493,550
09/05/2019	24,600	-0.10 ▼	-0.41	24,700	24,950	24,500	99,449	2,446,445,400
08/05/2019	24,700	-0.20 ▼	-0.81	24,900	25,050	24,450	141,227	3,488,306,900
07/05/2019	24,900	-0.30 ▼	-1.20	25,200	25,550	24,800	248,730	6,193,377,000
06/05/2019	25,200	-0.70 ▼	-2.78	25,900	25,500	24,950	271,437	6,840,212,400
05/05/2019	25,900	0.30 ▲	1.16	25,600	25,900	25,400	107,334	2,779,950,600
03/05/2019	25,900	0.30 ▲	1.16	25,600	25,900	25,400	107,334	2,779,950,600
02/05/2019	25,600	-0.20 ▼	-0.78	25,800	26,050	25,600	94,961	2,431,001,600
01/05/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
30/04/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
29/04/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
28/04/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
26/04/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
25/04/2019	25,500	-0.20 ▼	-0.78	25,700	25,700	25,400	125,019	3,187,984,500
24/04/2019	25,700	0.60 ▲	2.33	25,150	25,750	25,300	76,736	1,972,115,200
23/04/2019	25,150	-0.10 ▼	-0.40	25,200	25,350	25,050	167,866	4,221,829,900
22/04/2019	25,200	-0.80 ▼	-3.17	26,000	25,950	25,000	212,306	5,350,111,200
21/04/2019	26,000	0.00 ■■	0.00	26,000	26,400	25,950	73,036	1,898,936,000
19/04/2019	26,000	0.00 ■■	0.00	26,000	26,400	25,950	73,036	1,898,936,000
18/04/2019	26,000	-0.60 ▼	-2.31	26,550	26,600	25,850	187,799	4,882,774,000
17/04/2019	26,550	-0.20 ▼	-0.75	26,750	27,000	26,500	117,522	3,120,209,100
16/04/2019	26,750	-0.30 ▼	-1.12	27,000	26,950	26,600	111,727	2,988,697,250
15/04/2019	27,000	-0.30 ▼	-1.11	27,250	27,250	27,000	82,147	2,217,969,000
12/04/2019	27,000	-0.30 ▼	-1.11	27,250	27,250	27,000	82,147	2,217,969,000
11/04/2019	27,250	-0.20 ▼	-0.73	27,450	27,600	27,250	64,498	1,757,570,500
10/04/2019	27,450	-0.60 ▼	-2.19	28,000	27,900	27,400	81,583	2,239,453,350
09/04/2019	28,000	0.20 ▲	0.71	27,800	28,050	27,800	191,697	5,367,516,000
08/04/2019	27,800	0.30 ▲	1.08	27,500	27,800	27,500	114,007	3,169,394,600
05/04/2019	27,500	0.20 ▲	0.73	27,300	27,550	27,300	68,269	1,877,397,500
04/04/2019	27,300	-0.10 ▼	-0.37	27,350	27,650	27,300	72,205	1,971,196,500
03/04/2019	27,350	-0.30 ▼	-1.10	27,700	27,600	27,350	50,411	1,378,740,850
02/04/2019	27,700	0.00 ■■	0.00	27,700	28,050	27,400	61,158	1,694,076,600
01/04/2019	27,700	0.50 ▲	1.81	27,200	27,800	27,250	100,896	2,794,819,200
31/03/2019	28,500	0.20 ▲	0.70	28,300	28,500	28,150	1,080,940	30,806,790,000
29/03/2019	27,200	0.10 ▲	0.37	27,050	27,350	27,050	141,560	3,850,432,000
28/03/2019	27,050	-0.10 ▼	-0.37	27,100	27,200	26,950	62,746	1,697,279,300
27/03/2019	27,100	0.00 ■■	0.00	27,100	27,500	27,050	78,910	2,138,461,000
26/03/2019	27,100	0.30 ▲	1.11	26,800	27,300	26,950	65,887	1,785,537,700
25/03/2019	26,700	-0.80 ▼	-3.00	27,500	27,100	26,600	138,491	3,697,709,700
22/03/2019	27,500	0.20 ▲	0.73	27,300	27,950	27,400	122,518	3,369,245,000
21/03/2019	27,300	-1.30 ▼	-4.76	28,550	28,600	27,300	171,785	4,689,730,500
20/03/2019	28,550	-0.30 ▼	-1.05	28,900	28,900	28,250	140,578	4,013,501,900
19/03/2019	28,900	-0.30 ▼	-1.04	29,200	29,400	28,900	118,194	3,415,806,600
18/03/2019	29,200	-0.30 ▼	-1.03	29,500	29,550	29,050	149,644	4,369,604,800
15/03/2019	29,500	0.10 ▲	0.34	29,450	29,500	29,150	153,666	4,533,147,000
14/03/2019	29,450	0.10 ▲	0.34	29,400	29,600	29,150	113,442	3,340,866,900
13/03/2019	29,400	0.60 ▲	2.04	28,800	29,450	28,900	265,248	7,798,291,200
12/03/2019	28,800	0.20 ▲	0.69	28,600	28,900	28,400	100,970	2,907,936,000
11/03/2019	28,600	0.20 ▲	0.70	28,450	28,600	28,250	118,901	3,400,568,600
08/03/2019	28,450	-0.30 ▼	-1.05	28,750	28,700	28,400	170,444	4,849,131,800
07/03/2019	28,750	-0.10 ▼	-0.35	28,800	29,050	28,550	190,151	5,466,841,250
06/03/2019	28,800	0.00 ■■	0.00	28,800	29,000	28,550	90,214	2,598,163,200
05/03/2019	28,800	-0.10 ▼	-0.35	28,900	29,100	28,500	195,598	5,633,222,400
04/03/2019	28,900	0.70 ▲	2.42	28,200	28,950	28,300	230,453	6,660,091,700
01/03/2019	28,200	0.30 ▲	1.06	27,900	28,200	27,900	104,252	2,939,906,400
28/02/2019	27,900	-0.40 ▼	-1.43	28,250	28,500	27,750	228,631	6,378,804,900
27/02/2019	28,250	-0.30 ▼	-1.06	28,500	28,600	28,250	124,027	3,503,762,750
26/02/2019	28,500	-0.10 ▼	-0.35	28,600	28,700	28,150	286,437	8,163,454,500
25/02/2019	28,600	0.40 ▲	1.40	28,250	28,800	28,450	326,635	9,341,761,000
22/02/2019	28,250	0.40 ▲	1.42	27,900	28,300	27,700	313,214	8,848,295,500
21/02/2019	27,900	0.40 ▲	1.43	27,500	27,900	27,500	287,190	8,012,601,000
20/02/2019	27,500	0.30 ▲	1.09	27,250	27,600	27,250	230,094	6,327,585,000
19/02/2019	27,250	0.10 ▲	0.37	27,100	27,650	27,100	341,412	9,303,477,000
18/02/2019	27,100	0.30 ▲	1.11	26,850	27,250	26,950	175,460	4,754,966,000
15/02/2019	26,850	-0.30 ▼	-1.12	27,100	27,150	26,750	182,872	4,910,113,200
14/02/2019	27,100	-0.10 ▼	-0.37	27,200	27,300	27,050	142,058	3,849,771,800
13/02/2019	27,200	0.10 ▲	0.37	27,150	27,500	27,150	232,797	6,332,078,400
12/02/2019	27,150	0.30 ▲	1.10	26,900	27,500	26,800	351,768	9,550,501,200
11/02/2019	26,900	0.80 ▲	2.97	26,100	26,900	26,200	194,652	5,236,138,800
01/02/2019	26,100	0.00 ■■	0.00	26,100	26,200	25,900	98,531	2,571,659,100
31/01/2019	26,100	0.10 ▲	0.38	26,000	26,500	25,850	156,917	4,095,533,700
30/01/2019	26,000	-0.20 ▼	-0.77	26,200	26,200	26,000	97,171	2,526,446,000
29/01/2019	26,200	0.10 ▲	0.38	26,050	26,200	25,850	101,150	2,650,130,000
28/01/2019	26,050	-0.10 ▼	-0.38	26,200	26,350	25,950	126,651	3,299,258,550
25/01/2019	26,200	0.60 ▲	2.29	25,550	26,300	25,550	242,201	6,345,666,200
24/01/2019	25,550	0.10 ▲	0.39	25,450	25,800	25,500	122,455,000	3,128,725,250,000
23/01/2019	25,450	-0.10 ▼	-0.39	25,550	25,700	25,300	118,879,000	3,025,470,550,000
22/01/2019	25,550	-0.10 ▼	-0.39	25,600	25,900	25,550	115,627,000	2,954,269,850,000
21/01/2019	25,600	0.45 ▲	1.76	25,150	25,900	25,150	1,700,870	43,542,272,000
18/01/2019	25,150	-0.05 ▼	-0.20	25,200	25,350	24,900	1,521,200	38,258,180,000
17/01/2019	25,200	-0.55 ▼	-2.18	25,750	25,800	25,150	1,852,510	46,683,252,000
16/01/2019	25,750	-0.25 ▼	-0.97	26,000	26,100	25,650	1,467,160	37,779,370,000
15/01/2019	26,000	0.20 ▲	0.77	25,800	26,050	25,750	995,860	25,892,360,000
14/01/2019	25,800	-0.35 ▼	-1.36	26,150	26,200	25,800	776,770	20,040,666,000
11/01/2019	26,150	0.60 ▲	2.29	25,550	26,300	25,700	1,820,470	47,605,290,500
10/01/2019	25,550	-0.20 ▼	-0.78	25,750	25,950	25,550	1,212,750	30,985,762,500
09/01/2019	25,750	0.05 ▲	0.19	25,700	26,100	25,700	1,650,530	42,501,147,500
08/01/2019	25,700	-0.35 ▼	-1.36	26,050	26,150	25,650	1,306,960	33,588,872,000
07/01/2019	26,050	0.05 ▲	0.19	26,000	26,800	26,050	735,500	19,159,775,000
04/01/2019	26,000	0.10 ▲	0.38	26,000	26,200	25,450	1,232,910	32,055,660,000
03/01/2019	26,000	-0.50 ▼	-1.92	26,500	26,500	25,750	1,672,220	43,477,720,000
02/01/2019	26,500	-0.15 ▼	-0.57	26,650	26,900	26,250	1,216,350	32,233,275,000
30/12/2018	26,650	-0.35 ▼	-1.31	27,000	27,100	26,600	1,071,830	28,564,269,500
28/12/2018	26,650	-0.35 ▼	-1.31	27,000	27,100	26,600	1,071,830	28,564,269,500
27/12/2018	27,000	0.35 ▲	1.30	26,650	27,450	27,000	1,206,330	32,570,910,000
26/12/2018	26,650	-0.20 ▼	-0.75	26,850	27,100	26,600	1,110,080	29,583,632,000
25/12/2018	26,850	-0.15 ▼	-0.56	27,000	26,900	25,800	2,802,250	75,240,412,500
24/12/2018	27,000	-0.85 ▼	-3.15	27,850	28,000	26,900	2,087,580	56,364,660,000
23/12/2018	27,850	-0.30 ▼	-1.08	28,150	28,000	27,850	1,345,330	37,467,440,500
21/12/2018	27,850	-0.30 ▼	-1.08	28,150	28,000	27,850	1,345,330	37,467,440,500
20/12/2018	28,150	0.05 ▲	0.18	28,100	28,500	27,950	925,300	26,047,195,000
19/12/2018	28,100	-0.10 ▼	-0.36	28,200	28,450	27,900	1,349,430	37,918,983,000
18/12/2018	28,200	-0.35 ▼	-1.24	28,550	28,550	27,800	1,975,390	55,705,998,000
17/12/2018	28,550	-0.75 ▼	-2.63	29,300	29,250	28,550	1,604,620	45,811,901,000
16/12/2018	29,300	-0.40 ▼	-1.37	29,700	29,650	29,300	1,195,470	35,027,271,000
14/12/2018	29,300	-0.40 ▼	-1.37	29,700	29,650	29,300	1,195,470	35,027,271,000
13/12/2018	29,700	0.05 ▲	0.17	29,650	30,000	29,700	1,923,340	57,123,198,000
12/12/2018	29,650	0.50 ▲	1.69	29,150	29,650	29,200	947,590	28,096,043,500
11/12/2018	29,150	-0.10 ▼	-0.34	29,250	29,400	29,050	850,740	24,799,071,000
10/12/2018	29,250	-0.40 ▼	-1.37	29,650	29,500	29,250	1,061,320	31,043,610,000
09/12/2018	29,650	0.25 ▲	0.84	29,400	29,900	29,500	2,214,580	65,662,297,000
07/12/2018	29,650	0.25 ▲	0.84	29,400	29,900	29,500	2,214,580	65,662,297,000
06/12/2018	29,400	-0.10 ▼	-0.34	29,500	29,600	29,300	2,552,240	75,035,856,000
05/12/2018	29,500	0.05 ▲	0.17	29,450	29,600	29,000	2,978,510	87,866,045,000
04/12/2018	29,450	-0.20 ▼	-0.68	29,650	29,750	29,250	2,144,650	63,159,942,500
03/12/2018	29,650	1.15 ▲	3.88	28,500	29,650	29,000	3,666,920	108,724,178,000
30/11/2018	28,500	0.20 ▲	0.70	28,300	28,500	28,150	1,080,940	30,806,790,000
29/11/2018	28,300	0.10 ▲	0.35	28,200	28,750	28,250	2,115,370	59,864,971,000
28/11/2018	28,200	0.25 ▲	0.89	27,950	28,200	27,750	1,561,150	44,024,430,000
27/11/2018	27,950	0.15 ▲	0.54	27,800	28,200	27,800	1,626,230	45,453,128,500
26/11/2018	27,800	-0.10 ▼	-0.36	27,900	27,950	27,700	1,112,650	30,931,670,000
25/11/2018	27,900	-0.75 ▼	-2.69	28,650	28,650	27,900	1,364,180	38,060,622,000
23/11/2018	27,900	-0.75 ▼	-2.69	28,650	28,650	27,900	1,364,180	38,060,622,000
22/11/2018	28,650	-0.25 ▼	-0.87	28,900	29,000	28,550	1,187,210	34,013,566,500
21/11/2018	28,900	0.50 ▲	1.73	28,400	28,900	27,900	1,622,010	46,876,089,000
20/11/2018	28,400	-0.10 ▼	-0.35	28,500	28,450	28,150	1,348,260	38,290,584,000
19/11/2018	28,500	0.80 ▲	2.81	27,700	28,500	27,900	2,127,510	60,634,035,000
16/11/2018	27,700	0.10 ▲	0.36	27,600	28,000	27,500	1,419,440	39,318,488,000
15/11/2018	27,600	-0.20 ▼	-0.72	27,800	27,900	27,350	1,109,230	30,614,748,000
14/11/2018	27,800	-0.05 ▼	-0.18	27,850	28,200	27,350	1,152,590	32,042,002,000
13/11/2018	27,850	-0.45 ▼	-1.62	28,300	28,150	27,500	1,201,380	33,458,433,000
12/11/2018	28,300	0.50 ▲	1.77	27,800	28,300	27,300	1,881,680	53,251,544,000
09/11/2018	27,800	-0.85 ▼	-3.06	28,650	28,600	27,800	1,537,960	42,755,288,000
08/11/2018	28,650	0.15 ▲	0.52	28,500	29,000	28,650	1,772,080	50,770,092,000
07/11/2018	28,500	-0.10 ▼	-0.35	28,600	28,750	28,050	1,878,310	53,531,835,000
06/11/2018	28,600	-0.30 ▼	-1.05	28,900	29,200	28,600	2,015,480	57,642,728,000
05/11/2018	28,900	0.10 ▲	0.35	28,800	29,100	28,300	1,836,910	53,086,699,000
02/11/2018	28,800	0.80 ▲	2.78	28,000	29,000	28,100	3,357,100	96,684,480,000
01/11/2018	28,000	-0.65 ▼	-2.32	28,650	28,800	27,950	2,372,190	66,421,320,000
31/10/2018	28,650	1.15 ▲	4.01	27,500	28,800	27,850	2,418,880	69,300,912,000
30/10/2018	27,500	0.10 ▲	0.36	27,400	28,150	27,150	1,967,410	54,103,775,000
29/10/2018	27,400	-0.15 ▼	-0.55	27,550	27,550	27,100	1,971,190	54,010,606,000
28/10/2018	27,550	-0.45 ▼	-1.63	28,000	28,500	27,550	2,485,300	68,470,015,000
26/10/2018	27,550	-0.45 ▼	-1.63	28,000	28,500	27,550	2,485,300	68,470,015,000
25/10/2018	28,000	-0.30 ▼	-1.07	28,300	28,200	26,500	4,115,970	115,247,160,000
24/10/2018	28,300	-0.70 ▼	-2.47	29,000	29,350	28,300	4,276,680	121,030,044,000
23/10/2018	29,000	-1.00 ▼	-3.45	30,000	29,800	28,550	4,487,910	130,149,390,000
22/10/2018	30,000	-0.15 ▼	-0.50	30,150	30,700	30,000	2,307,270	69,218,100,000
21/10/2018	30,150	-0.25 ▼	-0.83	30,400	30,500	29,700	2,307,550	69,572,632,500
19/10/2018	30,150	-0.25 ▼	-0.83	30,400	30,500	29,700	2,307,550	69,572,632,500
18/10/2018	30,400	-0.40 ▼	-1.32	30,800	30,800	30,300	2,044,470	62,151,888,000
17/10/2018	30,800	0.45 ▲	1.46	30,350	30,950	30,600	2,565,980	79,032,184,000
16/10/2018	30,350	0.05 ▲	0.16	30,300	30,500	30,000	2,143,320	65,049,762,000
15/10/2018	30,300	-0.65 ▼	-2.15	30,950	30,950	30,150	1,845,760	55,926,528,000
14/10/2018	30,950	0.60 ▲	1.94	30,350	31,100	29,450	4,954,220	153,333,109,000
12/10/2018	30,950	0.60 ▲	1.94	30,350	31,100	29,450	4,954,220	153,333,109,000
11/10/2018	30,350	-2.25 ▼	-7.41	32,600	31,900	30,350	9,927,880	301,311,158,000
10/10/2018	32,600	-0.05 ▼	-0.15	32,650	32,800	32,000	2,429,860	79,213,436,000
09/10/2018	32,650	0.10 ▲	0.31	32,550	32,800	32,450	1,334,060	43,557,059,000
08/10/2018	32,550	-0.05 ▼	-0.15	32,600	32,850	32,150	2,493,570	81,165,703,500
07/10/2018	32,600	-0.70 ▼	-2.15	33,300	33,300	32,600	3,497,780	114,027,628,000
05/10/2018	32,600	-0.70 ▼	-2.15	33,300	33,300	32,600	3,497,780	114,027,628,000
04/10/2018	33,300	1.00 ▲	3.00	32,300	33,300	32,500	3,749,870	124,870,671,000
03/10/2018	33,350	0.30 ▲	0.90	33,050	33,350	33,000	2,595,250	86,551,587,500
02/10/2018	33,050	-0.15 ▼	-0.45	33,200	33,450	32,950	2,987,970	98,752,408,500
01/10/2018	33,200	-0.30 ▼	-0.90	33,500	33,600	33,100	2,718,800	90,264,160,000
30/09/2018	33,500	-0.10 ▼	-0.30	33,600	33,800	33,500	3,238,680	108,495,780,000
28/09/2018	33,500	-0.10 ▼	-0.30	33,600	33,800	33,500	3,238,680	108,495,780,000
27/09/2018	33,600	0.60 ▲	1.79	33,000	33,800	33,000	4,349,150	146,131,440,000
26/09/2018	33,000	0.05 ▲	0.15	32,950	33,400	32,900	2,945,320	97,195,560,000
25/09/2018	32,950	-0.20 ▼	-0.61	33,150	33,300	32,800	3,284,420	108,221,639,000
24/09/2018	33,150	0.25 ▲	0.75	32,900	33,350	32,950	3,011,110	99,818,296,500
21/09/2018	32,900	0.30 ▲	0.91	32,600	33,200	32,650	7,085,490	233,112,621,000
20/09/2018	32,600	0.35 ▲	1.07	32,250	32,800	32,150	4,587,420	149,549,892,000
19/09/2018	32,250	0.25 ▲	0.78	32,000	32,400	32,000	4,606,830	148,570,267,500
18/09/2018	32,000	0.70 ▲	2.19	31,300	32,000	30,800	3,436,290	109,961,280,000
17/09/2018	31,300	-0.80 ▼	-2.56	32,100	32,050	31,300	2,156,240	67,490,312,000
14/09/2018	32,100	0.30 ▲	0.93	31,800	32,400	31,800	3,169,020	101,725,542,000
13/09/2018	31,800	0.10 ▲	0.31	31,700	32,200	31,700	2,672,170	84,975,006,000
12/09/2018	31,700	-0.50 ▼	-1.58	32,200	32,500	31,700	4,418,180	140,056,306,000
11/09/2018	32,200	0.90 ▲	2.80	31,300	32,200	31,100	5,786,190	186,315,318,000
10/09/2018	31,300	-0.20 ▼	-0.64	31,500	31,600	31,250	2,590,800	81,092,040,000
07/09/2018	31,500	0.60 ▲	1.90	30,900	31,500	30,850	3,928,320	123,742,080,000
06/09/2018	30,900	-0.10 ▼	-0.32	30,900	31,000	30,600	2,061,300	63,694,170,000
05/09/2018	30,900	0.20 ▲	0.65	30,700	30,950	30,200	3,701,410	114,373,569,000
04/09/2018	30,700	-0.90 ▼	-2.93	31,600	31,600	30,650	3,231,530	99,207,971,000
03/09/2018	31,600	-0.65 ▼	-2.06	32,250	32,250	31,600	3,029,690	95,738,204,000
31/08/2018	31,600	-0.65 ▼	-2.06	32,250	32,250	31,600	3,029,690	95,738,204,000
30/08/2018	32,250	0.35 ▲	1.09	31,900	32,250	31,400	4,361,960	140,673,210,000
29/08/2018	31,900	0.20 ▲	0.63	31,700	31,950	31,250	4,251,020	135,607,538,000
28/08/2018	31,700	0.85 ▲	2.68	30,850	31,900	30,950	7,117,300	225,618,410,000
27/08/2018	30,850	0.65 ▲	2.11	30,200	31,250	30,400	4,427,800	136,597,630,000
24/08/2018	30,200	-0.35 ▼	-1.16	30,550	30,700	30,000	2,811,160	84,897,032,000
23/08/2018	30,550	0.35 ▲	1.15	30,200	30,700	30,100	2,055,630	62,799,496,500
22/08/2018	30,200	-0.40 ▼	-1.32	30,600	30,900	30,200	2,648,670	79,989,834,000
21/08/2018	30,600	1.45 ▲	4.74	29,150	30,600	29,150	4,029,440	123,300,864,000
20/08/2018	29,150	-0.55 ▼	-1.89	29,700	29,900	29,100	2,369,080	69,058,682,000
17/08/2018	29,700	-0.10 ▼	-0.34	29,800	30,400	29,700	3,043,490	90,391,653,000
16/08/2018	29,800	-0.20 ▼	-0.67	30,000	29,850	29,050	3,722,080	110,917,984,000
15/08/2018	30,000	-1.00 ▼	-3.33	31,000	31,100	29,800	3,465,340	103,960,200,000
14/08/2018	31,000	-0.50 ▼	-1.61	31,500	31,400	30,900	3,465,660	107,435,460,000
13/08/2018	31,500	1.20 ▲	3.81	30,300	31,500	29,950	4,756,890	149,842,035,000
10/08/2018	30,300	0.70 ▲	2.31	29,600	30,350	29,450	3,668,530	111,156,459,000
09/08/2018	29,600	0.05 ▲	0.17	29,550	30,400	29,600	4,278,160	126,633,536,000
08/08/2018	29,550	0.60 ▲	2.03	28,950	29,600	29,000	2,793,790	82,556,494,500
07/08/2018	28,950	0.35 ▲	1.21	28,600	29,150	28,400	2,260,180	65,432,211,000
06/08/2018	28,600	-0.45 ▼	-1.57	29,050	29,200	28,400	2,069,160	59,177,976,000
03/08/2018	29,050	-0.30 ▼	-1.03	29,350	29,700	28,950	2,786,470	80,946,953,500
02/08/2018	29,350	0.35 ▲	1.19	29,000	29,350	28,300	4,689,220	137,628,607,000
01/08/2018	29,000	0.10 ▲	0.34	28,900	29,900	28,800	5,047,960	146,390,840,000
31/07/2018	28,900	0.30 ▲	1.04	28,600	29,200	28,200	7,063,700	204,140,930,000
30/07/2018	28,600	0.70 ▲	2.45	27,900	28,600	27,900	3,994,720	114,248,992,000
29/07/2018	27,900	0.20 ▲	0.72	27,700	28,300	27,650	2,850,300	79,523,370,000
27/07/2018	27,900	0.20 ▲	0.72	27,700	28,300	27,650	2,850,300	79,523,370,000
26/07/2018	27,700	1.20 ▲	4.33	26,500	27,700	26,300	3,738,410	103,553,957,000
25/07/2018	26,500	-0.90 ▼	-3.40	27,400	27,800	26,500	2,881,830	76,368,495,000
24/07/2018	27,400	-0.75 ▼	-2.74	28,150	28,200	27,150	2,972,580	81,448,692,000
23/07/2018	28,150	-1.00 ▼	-3.55	29,150	29,200	28,150	4,456,950	125,463,142,500
22/07/2018	29,150	0.25 ▲	0.86	28,900	29,150	28,050	4,836,970	140,997,675,500
20/07/2018	29,150	0.25 ▲	0.86	28,900	29,150	28,050	4,836,970	140,997,675,500
19/07/2018	28,900	-0.30 ▼	-1.04	29,200	29,400	28,700	3,803,880	109,932,132,000
18/07/2018	29,200	1.40 ▲	4.79	27,800	29,250	28,050	5,804,510	169,491,692,000
17/07/2018	27,800	0.50 ▲	1.80	27,300	27,900	26,750	3,557,820	98,907,396,000
16/07/2018	27,300	-0.15 ▼	-0.55	27,450	27,850	27,050	2,512,090	68,580,057,000
15/07/2018	27,450	1.35 ▲	4.92	26,100	27,500	26,200	3,549,250	97,426,912,500
13/07/2018	27,450	1.35 ▲	4.92	26,100	27,500	26,200	3,549,250	97,426,912,500
12/07/2018	26,100	0.10 ▲	0.38	26,000	27,050	25,800	2,497,850	65,193,885,000
11/07/2018	26,000	-1.65 ▼	-6.35	27,650	26,850	25,800	5,866,130	152,519,380,000
10/07/2018	27,650	-0.15 ▼	-0.54	27,800	28,350	27,600	2,492,760	68,924,814,000
09/07/2018	27,800	-0.80 ▼	-2.88	28,600	29,000	27,600	3,251,740	90,398,372,000
08/07/2018	28,600	1.75 ▲	6.12	26,850	28,700	26,300	7,565,200	216,364,720,000
06/07/2018	28,600	1.75 ▲	6.12	26,850	28,700	26,300	7,565,200	216,364,720,000
05/07/2018	26,850	-0.40 ▼	-1.49	27,250	27,350	25,600	3,160,930	84,870,970,500
04/07/2018	27,250	1.45 ▲	5.32	25,800	27,300	25,200	4,230,790	115,289,027,500
03/07/2018	25,800	-1.70 ▼	-6.59	27,500	27,850	25,800	6,402,640	165,188,112,000
02/07/2018	27,500	-1.00 ▼	-3.64	28,500	28,400	26,600	7,545,540	207,502,350,000
01/07/2018	28,500	0.10 ▲	0.35	28,500	0	0	2,276,350	64,875,975,000
29/06/2018	28,500	0.10 ▲	0.35	28,500	29,200	28,200	2,276,350	64,875,975,000
28/06/2018	28,500	-1.20 ▼	-4.21	29,700	29,800	28,500	5,743,020	163,676,070,000
27/06/2018	29,700	-1.70 ▼	-5.72	31,400	31,700	29,700	3,300,080	98,012,376,000
26/06/2018	31,400	-0.25 ▼	-0.80	31,650	31,600	30,950	1,802,400	56,595,360,000
25/06/2018	31,650	0.05 ▲	0.16	31,600	32,200	31,600	2,553,490	80,817,958,500
22/06/2018	31,600	0.70 ▲	2.22	30,900	31,700	30,100	3,531,350	111,590,660,000
21/06/2018	30,900	-0.60 ▼	-1.94	31,500	31,300	30,500	3,112,150	96,165,435,000
20/06/2018	31,500	0.50 ▲	1.59	31,000	31,900	30,400	3,487,980	109,871,370,000
19/06/2018	31,000	-0.25 ▼	-0.81	31,250	31,000	29,100	9,326,040	289,107,240,000
18/06/2018	31,250	-2.25 ▼	-7.20	33,500	33,500	31,200	6,435,560	201,111,250,000
17/06/2018	33,500	0.90 ▲	2.69	32,600	33,500	32,100	3,949,840	132,319,640,000
15/06/2018	33,500	0.90 ▲	2.69	32,600	33,500	32,100	3,949,840	132,319,640,000
14/06/2018	32,600	-1.35 ▼	-4.14	33,950	34,300	32,600	4,628,600	150,892,360,000
13/06/2018	33,950	0.35 ▲	1.03	33,600	34,000	33,400	3,136,880	106,497,076,000
12/06/2018	33,600	-0.45 ▼	-1.34	34,050	34,100	32,500	7,677,610	257,967,696,000
11/06/2018	34,050	0.05 ▲	0.15	34,000	34,900	33,400	4,555,630	155,119,201,500
10/06/2018	34,000	0.65 ▲	1.91	33,350	34,000	33,000	4,475,060	152,152,040,000
08/06/2018	34,000	0.65 ▲	1.91	33,350	34,000	33,000	4,475,060	152,152,040,000
07/06/2018	33,350	-0.55 ▼	-1.65	33,900	34,050	33,300	5,372,030	179,157,200,500
06/06/2018	33,900	0.40 ▲	1.18	33,500	34,000	32,800	4,421,630	149,893,257,000
05/06/2018	33,500	0.10 ▲	0.30	33,400	33,550	32,650	6,196,020	207,566,670,000
04/06/2018	33,400	1.05 ▲	3.14	32,350	33,700	31,600	5,630,880	188,071,392,000
03/06/2018	32,350	0.35 ▲	1.08	32,000	32,900	31,800	9,046,480	292,653,628,000
01/06/2018	32,350	0.35 ▲	1.08	32,000	32,900	31,800	9,046,480	292,653,628,000
31/05/2018	32,000	2.05 ▲	6.41	29,950	32,000	29,600	8,063,970	258,047,040,000
30/05/2018	29,950	0.55 ▲	1.84	29,400	30,500	29,200	5,761,840	172,567,108,000
29/05/2018	29,400	1.90 ▲	6.46	27,500	29,400	27,800	5,068,460	149,012,724,000
28/05/2018	27,500	-2.00 ▼	-7.27	29,500	29,500	27,450	9,055,430	249,024,325,000
27/05/2018	29,500	-0.95 ▼	-3.22	30,450	31,150	29,500	4,587,060	135,318,270,000
25/05/2018	29,500	-0.95 ▼	-3.22	30,450	31,150	29,500	4,587,060	135,318,270,000
24/05/2018	30,450	-0.75 ▼	-2.46	31,200	31,450	30,350	2,976,910	90,646,909,500
23/05/2018	31,200	1.15 ▲	3.69	30,050	31,200	29,800	6,944,590	216,671,208,000
22/05/2018	30,050	-1.95 ▼	-6.49	32,000	32,200	29,800	7,843,100	235,685,155,000
21/05/2018	32,000	-1.00 ▼	-3.13	33,000	33,500	32,000	3,716,910	118,941,120,000
20/05/2018	33,000	-0.60 ▼	-1.82	33,600	34,150	32,000	4,498,370	148,446,210,000
18/05/2018	33,000	-0.60 ▼	-1.82	33,600	34,150	32,000	4,498,370	148,446,210,000
17/05/2018	33,600	-0.90 ▼	-2.68	34,500	34,900	33,600	4,449,330	149,497,488,000
16/05/2018	34,500	-1.00 ▼	-2.90	35,500	35,500	34,200	3,220,940	111,122,430,000
15/05/2018	35,500	0.50 ▲	1.41	35,000	35,950	35,100	3,927,810	139,437,255,000
14/05/2018	35,000	0.40 ▲	1.14	34,600	35,400	34,400	3,544,440	124,055,400,000
13/05/2018	34,600	0.30 ▲	0.87	34,300	34,600	33,300	5,007,300	173,252,580,000
11/05/2018	34,600	0.30 ▲	0.87	34,300	34,600	33,300	5,007,300	173,252,580,000
10/05/2018	34,300	-1.50 ▼	-4.37	35,800	35,750	34,000	3,909,990	134,112,657,000
09/05/2018	35,800	-0.10 ▼	-0.28	35,800	36,200	35,400	3,990,570	142,862,406,000
08/05/2018	35,800	-0.60 ▼	-1.68	36,400	36,800	35,800	3,875,690	138,749,702,000
07/05/2018	36,400	2.15 ▲	5.91	34,250	36,550	34,000	3,820,060	139,050,184,000
05/05/2018	34,250	-0.75 ▼	-2.19	35,000	35,600	34,100	2,624,670	89,894,947,500
04/05/2018	34,250	-0.75 ▼	-2.19	35,000	35,600	34,100	2,624,670	89,894,947,500
03/05/2018	35,000	0.20 ▲	0.57	34,800	35,400	32,700	5,248,480	183,696,800,000
02/05/2018	34,800	-1.20 ▼	-3.45	36,000	36,450	34,700	3,753,890	130,635,372,000
30/04/2018	36,000	1.20 ▲	3.33	34,800	36,700	34,300	5,390,690	194,064,840,000
27/04/2018	36,000	1.20 ▲	3.33	34,800	36,700	34,300	5,390,690	194,064,840,000
26/04/2018	34,800	-2.60 ▼	-7.47	37,400	37,450	34,800	10,854,440	377,734,512,000
25/04/2018	37,400	-1.70 ▼	-4.55	39,100	39,200	37,400	4,821,750	180,333,450,000
24/04/2018	37,400	-1.70 ▼	-4.55	39,100	39,200	37,400	4,821,750	180,333,450,000
23/04/2018	39,100	-2.90 ▼	-7.42	42,000	42,100	39,100	5,811,840	227,242,944,000
20/04/2018	42,000	1.40 ▲	3.33	40,600	42,000	40,050	4,445,130	186,695,460,000
19/04/2018	40,600	-0.90 ▼	-2.22	41,500	41,600	40,450	5,077,900	206,162,740,000
18/04/2018	41,500	-0.50 ▼	-1.20	42,000	42,500	41,500	3,774,190	156,628,885,000
13/04/2018	41,300	-0.70 ▼	-1.69	42,000	42,500	41,100	3,210,960	132,612,648,000
12/04/2018	42,000	0.20 ▲	0.48	41,800	42,450	40,800	6,199,070	260,360,940,000
11/04/2018	41,800	-1.70 ▼	-4.07	43,500	43,700	41,700	8,254,090	345,020,962,000
10/04/2018	43,500	-0.80 ▼	-1.84	44,300	44,400	43,050	6,851,810	298,053,735,000
09/04/2018	44,300	2.40 ▲	5.42	41,900	44,300	41,900	9,138,680	404,843,524,000
06/04/2018	41,900	0.25 ▲	0.60	41,900	42,650	41,750	6,142,670	257,377,873,000
05/04/2018	41,900	0.15 ▲	0.36	41,900	42,350	41,600	4,500,600	188,575,140,000
04/04/2018	41,900	-0.30 ▼	-0.72	42,200	43,200	41,900	6,024,780	252,438,282,000
03/04/2018	42,200	1.40 ▲	3.32	40,800	42,550	40,500	12,295,680	518,877,696,000
02/04/2018	40,800	1.80 ▲	4.41	39,000	40,850	39,300	6,731,550	274,647,240,000
30/03/2018	39,000	0.05 ▲	0.13	39,000	39,200	38,200	4,561,950	177,916,050,000
29/03/2018	39,000	-0.50 ▼	-1.28	39,500	39,750	38,850	3,861,330	150,591,870,000
28/03/2018	39,500	-0.50 ▼	-1.27	40,000	40,000	39,300	3,125,890	123,472,655,000
27/03/2018	40,000	-0.20 ▼	-0.50	40,200	41,100	39,800	5,638,950	225,558,000,000
26/03/2018	40,200	0.60 ▲	1.49	39,600	40,300	39,200	4,121,060	165,666,612,000
23/03/2018	39,600	-0.70 ▼	-1.77	40,300	39,600	38,100	9,963,470	394,553,412,000
22/03/2018	40,300	-0.65 ▼	-1.61	40,950	41,350	40,250	6,711,150	270,459,345,000
21/03/2018	40,950	-0.10 ▼	-0.24	41,050	41,400	40,600	5,884,400	240,966,180,000
20/03/2018	41,050	0.05 ▲	0.12	41,000	41,700	40,400	5,022,610	206,178,140,500
19/03/2018	41,000	1.80 ▲	4.39	41,000	41,800	40,500	5,351,810	219,424,210,000
16/03/2018	41,000	1.75 ▲	4.27	39,250	41,150	39,400	14,370,650	589,196,650,000
15/03/2018	39,250	0.05 ▲	0.13	39,200	39,350	38,800	4,764,650	187,012,512,500
14/03/2018	39,200	-0.30 ▼	-0.77	39,500	39,950	39,200	4,990,260	195,618,192,000
13/03/2018	39,500	1.10 ▲	2.78	38,400	39,500	38,300	5,269,610	208,149,595,000
12/03/2018	38,400	0.25 ▲	0.65	38,150	39,450	38,450	4,999,020	191,962,368,000
09/03/2018	38,800	0.65 ▲	1.68	38,150	39,450	38,450	9,301,060	360,881,128,000
08/03/2018	38,150	-0.05 ▼	-0.13	38,200	38,200	37,500	5,641,340	215,217,121,000
07/03/2018	38,200	0.40 ▲	1.05	37,800	38,900	37,300	8,682,010	331,652,782,000
06/03/2018	37,800	2.45 ▲	6.48	35,350	37,800	35,800	7,628,590	288,360,702,000
05/03/2018	35,350	-2.65 ▼	-7.50	38,000	38,950	35,350	8,925,540	315,517,839,000
02/03/2018	38,000	0.20 ▲	0.53	37,800	38,250	36,900	6,267,180	238,152,840,000
01/03/2018	37,800	0.90 ▲	2.38	36,900	38,450	36,800	8,972,120	339,146,136,000
28/02/2018	36,900	1.60 ▲	4.34	35,300	36,900	34,750	9,313,900	343,682,910,000
27/02/2018	35,300	0.25 ▲	0.71	35,050	35,450	34,850	4,419,640	156,013,292,000
26/02/2018	35,050	-0.15 ▼	-0.43	35,200	36,200	35,050	7,218,640	253,013,332,000
23/02/2018	35,200	0.80 ▲	2.27	34,400	35,300	34,450	4,271,290	150,349,408,000
22/02/2018	34,400	-0.70 ▼	-2.03	35,100	35,150	34,050	4,411,070	151,740,808,000
21/02/2018	35,100	0.95 ▲	2.71	34,150	35,600	34,350	5,567,150	195,406,965,000
14/02/2018	34,150	0.55 ▲	1.61	33,600	34,500	33,800	3,788,310	129,370,786,500
13/02/2018	34,150	0.55 ▲	1.61	33,600	34,500	33,800	3,788,310	129,370,786,500
12/02/2018	33,600	2.00 ▲	5.95	31,600	33,600	32,400	4,601,160	154,598,976,000
09/02/2018	31,600	-0.25 ▼	-0.79	31,600	31,600	29,900	5,374,370	169,830,092,000
08/02/2018	31,600	-1.40 ▼	-4.43	33,000	33,000	31,600	2,490,480	78,699,168,000
07/02/2018	33,000	0.35 ▲	1.06	32,650	33,350	32,600	5,380,150	177,544,950,000
06/02/2018	31,200	-1.45 ▼	-4.65	32,650	32,300	30,400	12,223,040	381,358,848,000
05/02/2018	32,650	-2.45 ▼	-7.50	35,100	34,700	32,650	9,615,070	313,932,035,500
02/02/2018	35,100	0.55 ▲	1.57	34,550	35,350	34,500	3,569,790	125,299,629,000
01/02/2018	34,550	0.45 ▲	1.30	34,100	35,500	34,100	6,872,490	237,444,529,500
31/01/2018	34,100	-2.40 ▼	-7.04	36,500	36,950	34,100	7,354,310	250,781,971,000
30/01/2018	36,500	-0.10 ▼	-0.27	36,600	36,650	35,500	8,691,900	317,254,350,000
29/01/2018	36,600	1.30 ▲	3.55	35,300	37,100	35,200	5,129,430	187,737,138,000
26/01/2018	35,300	-0.10 ▼	-0.28	35,400	36,300	34,500	7,800,330	275,351,649,000
25/01/2018	35,400	1.20 ▲	3.39	34,200	36,300	34,000	12,487,460	442,056,084,000
24/01/2018	25,500	-7.00 ▼	-27.45	32,500	34,300	32,800	3,049,650	77,766,075,000
22/01/2018	33,000	1.70 ▲	5.15	32,500	34,300	32,800	10,543,620	347,939,460,000
19/01/2018	32,500	1.00 ▲	3.08	31,500	32,750	31,500	9,547,150	310,282,375,000
18/01/2018	31,500	1.00 ▲	3.17	30,500	31,500	29,700	7,995,830	251,868,645,000
17/01/2018	30,500	-1.35 ▼	-4.43	31,850	31,950	30,500	9,686,960	295,452,280,000
16/01/2018	31,850	-0.10 ▼	-0.31	31,950	32,100	31,250	7,478,000	238,174,300,000
15/01/2018	31,950	0.65 ▲	2.03	31,300	32,200	30,800	6,137,200	196,083,540,000
12/01/2018	31,300	1.00 ▲	3.19	30,300	31,750	30,300	12,631,800	395,375,340,000
11/01/2018	30,300	-0.05 ▼	-0.17	30,350	30,450	29,800	6,501,660	197,000,298,000
10/01/2018	30,350	0.55 ▲	1.81	29,800	30,800	29,900	10,488,420	318,323,547,000
09/01/2018	29,800	0.30 ▲	1.01	29,500	30,200	29,350	5,444,200	162,237,160,000
08/01/2018	29,500	0.60 ▲	2.03	28,900	29,500	28,600	8,373,690	247,023,855,000
05/01/2018	28,900	-1.20 ▼	-4.15	30,100	30,300	28,900	8,352,050	241,374,245,000
04/01/2018	30,100	-0.10 ▼	-0.33	30,200	30,500	30,000	7,008,620	210,959,462,000
03/01/2018	30,200	1.10 ▲	3.64	29,100	30,200	29,200	10,288,870	310,723,874,000
02/01/2018	29,100	0.30 ▲	1.03	28,800	29,300	28,900	4,495,320	130,813,812,000
01/01/2018	28,800	0.15 ▲	0.52	28,650	29,350	28,700	8,515,590	245,248,992,000
29/12/2017	28,800	0.15 ▲	0.52	28,650	29,350	28,700	8,515,590	245,248,992,000
28/12/2017	28,650	0.95 ▲	3.32	27,700	28,750	27,850	5,966,090	170,928,478,500
27/12/2017	27,700	-0.30 ▼	-1.08	28,000	28,250	27,700	4,074,240	112,856,448,000
26/12/2017	28,000	0.15 ▲	0.54	27,850	28,200	27,900	5,812,250	162,743,000,000
25/12/2017	27,850	0.30 ▲	1.08	27,550	28,100	27,600	2,111,030	58,792,185,500
24/12/2017	27,550	-0.05 ▼	-0.18	27,600	27,850	27,250	2,724,100	75,048,955,000
22/12/2017	27,550	-0.05 ▼	-0.18	27,600	27,850	27,250	2,724,100	75,048,955,000
21/12/2017	27,600	-0.40 ▼	-1.45	28,000	28,250	27,600	3,513,330	96,967,908,000
20/12/2017	28,000	0.15 ▲	0.54	27,850	28,450	27,800	4,275,100	119,702,800,000
19/12/2017	27,500	0.40 ▲	1.45	27,100	27,750	27,300	4,340,510	119,364,025,000
18/12/2017	27,450	0.35 ▲	1.28	27,100	27,600	27,400	655,450	17,992,102,500
17/12/2017	27,100	0.45 ▲	1.66	26,650	27,400	26,450	4,526,560	122,669,776,000
15/12/2017	26,650	0.45 ▲	1.69	26,200	26,700	26,150	2,149,240	57,277,246,000
14/12/2017	26,200	-0.25 ▼	-0.95	26,450	26,600	25,950	2,998,760	78,567,512,000
13/12/2017	26,450	0.65 ▲	2.46	25,800	26,450	24,850	5,025,080	132,913,366,000
12/12/2017	25,800	-1.40 ▼	-5.43	27,200	27,100	25,800	4,164,300	107,438,940,000
11/12/2017	26,800	-0.40 ▼	-1.49	27,200	26,900	26,650	545,560	14,621,008,000
10/12/2017	27,200	0.10 ▲	0.37	27,100	27,600	26,850	3,859,820	104,987,104,000
08/12/2017	27,100	-0.85 ▼	-3.14	27,950	28,000	26,900	5,225,010	141,597,771,000
07/12/2017	27,100	-0.70 ▼	-2.58	27,950	28,000	26,900	4,925,350	133,476,985,000
05/12/2017	28,200	-0.90 ▼	-3.09	29,000	29,100	28,000	6,557,080	184,909,656,000
04/12/2017	29,100	1.55 ▲	5.63	27,800	29,300	27,650	6,806,200	198,060,420,000
01/12/2017	27,550	0.65 ▲	2.42	26,950	27,900	26,850	6,156,170	169,602,483,500
30/11/2017	26,900	0.30 ▲	1.13	26,800	27,300	26,650	4,363,400	117,375,460,000
29/11/2017	26,600	0.60 ▲	2.31	27,000	27,500	26,600	7,091,470	188,633,102,000
28/11/2017	26,000	0.00 ■■	0.00	26,200	26,200	25,700	3,750,360	97,509,360,000
27/11/2017	26,000	0.50 ▲	1.96	25,700	26,250	25,600	5,689,130	147,917,380,000
24/11/2017	25,500	0.00 ■■	0.00	25,500	25,600	25,200	3,049,650	77,766,075,000
23/11/2017	25,500	0.05 ▲	0.20	25,650	25,850	25,300	4,370,900	111,457,950,000
22/11/2017	25,450	0.35 ▲	1.39	25,200	25,600	25,100	4,469,450	113,747,502,500
21/11/2017	25,100	0.50 ▲	2.03	24,650	25,500	24,650	7,980,790	200,317,829,000
20/11/2017	24,600	0.10 ▲	0.41	24,400	24,800	24,350	2,020,940	49,715,124,000
17/11/2017	24,500	-0.10 ▼	-0.41	24,700	24,800	24,250	3,145,030	77,053,235,000
16/11/2017	24,600	0.35 ▲	1.44	24,100	24,600	24,000	3,823,680	94,062,528,000
15/11/2017	24,250	-0.05 ▼	-0.21	24,000	24,400	24,000	2,064,670	50,068,247,500
14/11/2017	24,300	0.25 ▲	1.04	24,200	24,500	23,750	2,988,570	72,622,251,000
13/11/2017	24,050	0.75 ▲	3.22	23,300	24,050	23,150	3,562,920	85,688,226,000
10/11/2017	23,300	-0.05 ▼	-0.21	23,250	23,450	23,150	1,729,980	40,308,534,000
09/11/2017	23,350	0.30 ▲	1.30	23,100	23,450	23,100	2,422,140	56,556,969,000
08/11/2017	23,050	0.05 ▲	0.22	23,000	23,100	22,900	1,688,320	38,915,776,000
07/11/2017	23,000	-0.10 ▼	-0.43	23,200	23,200	22,900	1,751,460	40,283,580,000
06/11/2017	23,100	0.30 ▲	1.32	22,800	23,100	22,800	1,455,830	33,629,673,000
03/11/2017	22,800	0.25 ▲	1.11	22,500	22,800	22,500	1,445,110	32,948,508,000
02/11/2017	22,550	0.35 ▲	1.58	22,500	23,000	22,400	4,224,030	95,251,876,500
01/11/2017	22,200	-0.40 ▼	-1.77	22,600	22,700	21,900	4,748,180	105,409,596,000
31/10/2017	22,600	-0.25 ▼	-1.09	22,800	23,000	22,600	2,300,130	51,982,938,000
30/10/2017	22,850	-0.35 ▼	-1.51	23,300	23,400	22,850	2,919,480	66,710,118,000
27/10/2017	23,200	0.00 ■■	0.00	23,000	23,200	22,900	1,703,920	39,530,944,000
26/10/2017	23,200	-0.20 ▼	-0.85	23,400	23,500	22,800	3,117,300	72,321,360,000
25/10/2017	23,400	0.05 ▲	0.21	23,600	23,600	23,350	1,940,490	45,407,466,000
24/10/2017	23,350	-0.25 ▼	-1.06	23,650	23,750	23,350	3,195,190	74,607,686,500
23/10/2017	23,600	-0.70 ▼	-2.88	24,200	24,200	23,600	4,844,710	114,335,156,000
20/10/2017	24,300	-0.20 ▼	-0.82	24,500	24,750	24,300	2,588,670	62,904,681,000
19/10/2017	24,500	-0.35 ▼	-1.41	24,900	25,000	24,500	2,360,570	57,833,965,000
18/10/2017	24,850	0.05 ▲	0.20	25,000	25,250	24,850	7,487,940	186,075,309,000
17/10/2017	24,800	0.40 ▲	1.64	24,400	24,800	24,350	2,378,250	58,980,600,000
16/10/2017	24,400	0.05 ▲	0.21	24,350	24,450	24,300	1,821,810	44,452,164,000
13/10/2017	24,350	0.00 ■■	0.00	24,300	24,400	24,200	1,686,550	41,067,492,500
12/10/2017	24,350	-0.35 ▼	-1.42	24,700	24,800	24,350	2,537,430	61,786,420,500
11/10/2017	24,700	0.15 ▲	0.61	24,800	24,850	24,600	3,054,990	75,458,253,000
10/10/2017	24,550	-0.20 ▼	-0.81	24,700	24,700	24,450	2,785,450	68,382,797,500
09/10/2017	24,750	-0.80 ▼	-3.13	25,000	25,050	24,750	3,954,240	97,867,440,000
06/10/2017	25,550	0.00 ■■	0.00	25,600	25,800	25,500	2,350,450	60,053,997,500
05/10/2017	25,550	0.45 ▲	1.79	25,200	25,650	25,100	3,224,300	82,380,865,000
04/10/2017	25,100	0.20 ▲	0.80	24,900	25,100	24,800	1,351,090	33,912,359,000
03/10/2017	24,900	-0.10 ▼	-0.40	25,050	25,050	24,700	1,434,940	35,730,006,000
02/10/2017	25,000	-0.05 ▼	-0.20	25,050	25,250	24,950	798,050	19,951,250,000
29/09/2017	25,050	0.05 ▲	0.20	25,000	25,200	25,000	1,668,120	41,786,406,000
28/09/2017	25,000	-0.40 ▼	-1.57	25,400	25,550	25,000	1,773,660	44,341,500,000
27/09/2017	25,400	0.00 ■■	0.00	25,400	25,550	25,350	790,510	20,078,954,000
26/09/2017	25,400	0.00 ■■	0.00	25,550	25,550	25,350	1,600,660	40,656,764,000
25/09/2017	25,400	-0.10 ▼	-0.39	25,600	25,800	25,400	1,957,240	49,713,896,000
22/09/2017	25,500	0.15 ▲	0.59	25,500	25,700	25,400	1,799,610	45,890,055,000
21/09/2017	25,350	-0.15 ▼	-0.59	25,500	25,650	25,350	2,634,790	66,791,926,500
20/09/2017	25,500	-0.30 ▼	-1.16	25,850	25,850	25,450	1,488,560	37,958,280,000
19/09/2017	25,800	0.00 ■■	0.00	25,900	25,950	25,700	2,288,850	59,052,330,000
18/09/2017	25,800	0.20 ▲	0.78	25,650	26,050	25,500	4,147,740	107,011,692,000
15/09/2017	25,600	0.15 ▲	0.59	25,450	25,600	25,300	2,947,640	75,459,584,000
14/09/2017	25,450	0.40 ▲	1.60	25,200	25,700	25,150	4,068,280	103,537,726,000
13/09/2017	25,050	0.35 ▲	1.42	24,800	25,050	24,750	1,778,620	44,554,431,000
12/09/2017	24,700	0.00 ■■	0.00	24,700	24,800	24,600	1,704,890	42,110,783,000
11/09/2017	24,700	-0.25 ▼	-1.00	24,850	25,050	24,650	2,314,020	57,156,294,000
08/09/2017	24,950	-0.10 ▼	-0.40	25,100	25,200	24,950	1,520,010	37,924,249,500
07/09/2017	25,050	0.05 ▲	0.20	25,000	25,350	24,950	2,018,750	50,569,687,500
06/09/2017	25,000	-0.10 ▼	-0.40	25,100	25,150	24,900	1,730,160	43,254,000,000
05/09/2017	25,100	-0.10 ▼	-0.40	25,100	25,300	24,850	1,729,240	43,403,924,000
01/09/2017	25,200	0.15 ▲	0.60	25,050	25,300	25,050	2,119,210	53,404,092,000
31/08/2017	25,050	0.20 ▲	0.80	24,800	25,150	24,750	3,062,070	76,704,853,500
30/08/2017	24,850	-0.05 ▼	-0.20	24,900	25,000	24,800	1,662,960	41,324,556,000
29/08/2017	24,900	-0.25 ▼	-0.99	25,200	25,250	24,900	2,728,450	67,938,405,000
28/08/2017	25,150	0.50 ▲	2.03	24,700	25,200	24,500	4,638,200	116,650,730,000
25/08/2017	24,650	0.30 ▲	1.23	24,550	24,700	24,350	2,255,190	55,590,433,500
24/08/2017	24,350	0.05 ▲	0.21	24,200	24,600	24,200	2,527,440	61,543,164,000
23/08/2017	24,300	0.30 ▲	1.25	24,100	24,300	23,850	3,220,320	78,253,776,000
22/08/2017	24,000	-0.45 ▼	-1.84	24,450	24,500	24,000	3,569,570	85,669,680,000
21/08/2017	24,450	-0.40 ▼	-1.61	24,850	24,900	24,450	2,181,090	53,327,650,500
18/08/2017	24,850	0.25 ▲	1.02	24,500	25,050	24,400	4,147,990	103,077,551,500
17/08/2017	24,600	-0.55 ▼	-2.19	25,250	25,250	24,600	3,983,210	97,986,966,000
16/08/2017	25,150	0.00 ■■	0.00	25,050	25,250	25,050	2,517,880	63,324,682,000
15/08/2017	25,150	-0.15 ▼	-0.59	25,500	25,500	25,050	1,531,770	38,524,015,500
14/08/2017	25,300	0.25 ▲	1.00	25,050	25,400	25,050	1,485,350	37,579,355,000
11/08/2017	25,050	-0.15 ▼	-0.60	25,250	25,400	25,000	2,820,050	70,642,252,500
10/08/2017	25,200	-0.05 ▼	-0.20	25,000	25,400	25,000	3,161,970	79,681,644,000
09/08/2017	25,250	-0.75 ▼	-2.88	25,900	25,900	25,100	4,776,350	120,602,837,500
08/08/2017	26,000	-0.35 ▼	-1.33	26,400	26,400	25,900	4,126,450	107,287,700,000
07/08/2017	26,350	-0.05 ▼	-0.19	26,650	26,800	26,350	4,241,210	111,755,883,500
04/08/2017	26,400	0.45 ▲	1.73	26,200	26,400	26,050	3,367,330	88,897,512,000
03/08/2017	25,950	0.20 ▲	0.78	25,800	26,200	25,800	3,366,750	87,367,162,500
02/08/2017	25,750	-0.25 ▼	-0.96	25,900	26,150	25,600	4,390,170	113,046,877,500
01/08/2017	26,000	-0.30 ▼	-1.14	26,450	26,700	26,000	4,487,850	116,684,100,000
31/07/2017	26,300	0.45 ▲	1.74	25,900	26,350	25,850	4,547,380	119,596,094,000
28/07/2017	25,850	0.30 ▲	1.17	25,500	26,000	25,450	3,213,330	83,064,580,500
27/07/2017	25,550	-0.05 ▼	-0.20	25,600	25,750	25,450	3,620,350	92,499,942,500
26/07/2017	25,600	0.35 ▲	1.39	25,350	25,650	25,200	4,324,720	110,712,832,000
25/07/2017	25,250	0.50 ▲	2.02	24,750	25,250	24,650	2,942,910	74,308,477,500
24/07/2017	24,750	-0.65 ▼	-2.56	25,000	25,200	24,750	2,785,230	68,934,442,500
21/07/2017	25,400	0.10 ▲	0.40	25,700	25,700	24,950	4,105,620	104,282,748,000
20/07/2017	25,300	0.10 ▲	0.40	25,100	25,350	24,800	5,627,150	142,366,895,000
19/07/2017	25,200	-0.05 ▼	-0.20	25,550	25,650	25,100	3,402,230	85,736,196,000
18/07/2017	25,250	-0.45 ▼	-1.75	25,600	25,700	25,100	4,271,440	107,853,860,000
17/07/2017	25,700	-1.10 ▼	-4.10	26,900	26,900	25,550	4,984,560	128,103,192,000
14/07/2017	26,800	0.15 ▲	0.56	26,750	27,250	26,700	4,038,140	108,222,152,000
13/07/2017	26,650	0.05 ▲	0.19	26,550	26,700	26,500	2,098,440	55,923,426,000
12/07/2017	26,600	-0.20 ▼	-0.75	27,000	27,150	26,550	2,688,120	71,503,992,000
11/07/2017	26,800	0.15 ▲	0.56	26,650	26,850	26,200	4,365,510	116,995,668,000
10/07/2017	26,650	-0.85 ▼	-3.09	27,500	27,600	26,650	6,248,380	166,519,327,000
07/07/2017	27,500	-1.10 ▼	-3.85	28,550	28,550	27,100	8,004,690	220,128,975,000
06/07/2017	28,600	0.30 ▲	1.06	28,700	29,000	28,600	3,921,060	112,142,316,000
05/07/2017	28,300	0.05 ▲	0.18	28,250	28,350	28,100	2,157,440	61,055,552,000
04/07/2017	28,250	0.30 ▲	1.07	28,050	28,250	27,950	3,945,450	111,458,962,500
03/07/2017	27,950	0.30 ▲	1.08	28,000	28,250	27,800	5,285,670	147,734,476,500
30/06/2017	27,650	0.15 ▲	0.55	27,550	27,650	27,400	2,278,220	62,992,783,000
29/06/2017	27,500	0.10 ▲	0.36	27,500	27,750	27,350	2,457,240	67,574,100,000
28/06/2017	27,400	0.45 ▲	1.67	26,950	27,400	26,850	3,526,870	96,636,238,000
27/06/2017	26,950	-0.50 ▼	-1.82	27,500	27,550	26,950	2,752,530	74,180,683,500
26/06/2017	27,450	0.15 ▲	0.55	27,300	27,600	27,300	2,680,120	73,569,294,000
23/06/2017	27,300	-0.05 ▼	-0.18	27,500	27,500	26,900	4,040,440	110,304,012,000
22/06/2017	27,350	-0.05 ▼	-0.18	27,650	27,650	27,200	3,594,520	98,310,122,000
21/06/2017	27,400	-0.15 ▼	-0.54	27,400	27,600	27,100	5,752,750	157,625,350,000
20/06/2017	27,550	-0.15 ▼	-0.54	28,100	28,150	27,500	5,364,220	147,784,261,000
19/06/2017	27,700	1.10 ▲	4.14	26,900	27,800	26,800	6,069,550	168,126,535,000
16/06/2017	26,600	0.20 ▲	0.76	26,400	26,800	26,350	5,066,760	134,775,816,000
15/06/2017	26,400	-0.10 ▼	-0.38	26,500	26,650	26,350	3,162,870	83,499,768,000
14/06/2017	26,500	-0.10 ▼	-0.38	26,900	26,900	26,400	3,100,170	82,154,505,000
13/06/2017	26,600	0.30 ▲	1.14	26,300	26,750	26,250	3,306,640	87,956,624,000
12/06/2017	26,300	0.05 ▲	0.19	26,400	26,600	26,150	3,962,400	104,211,120,000
09/06/2017	26,250	0.20 ▲	0.77	26,200	26,600	26,100	3,427,850	89,981,062,500
08/06/2017	26,050	0.20 ▲	0.77	26,000	26,400	25,750	3,599,060	93,755,513,000
07/06/2017	25,850	0.25 ▲	0.98	25,800	26,250	25,750	4,110,110	106,246,343,500
06/06/2017	25,600	0.30 ▲	1.19	25,450	25,700	25,250	2,952,940	75,595,264,000
05/06/2017	25,300	-0.50 ▼	-1.94	25,900	26,000	25,300	2,811,740	71,137,022,000
02/06/2017	25,800	0.90 ▲	3.61	24,950	26,000	24,750	5,519,180	142,394,844,000
01/06/2017	24,900	0.10 ▲	0.40	24,950	25,100	24,800	1,888,560	47,025,144,000
31/05/2017	24,800	0.05 ▲	0.20	24,750	25,200	24,550	4,782,800	118,613,440,000
30/05/2017	24,750	-1.05 ▼	-4.07	25,800	25,800	24,700	7,680,150	190,083,712,500
29/05/2017	25,800	-0.20 ▼	-0.77	26,300	26,600	25,800	3,751,650	96,792,570,000
26/05/2017	26,000	-0.25 ▼	-0.95	26,300	26,500	25,900	3,615,990	94,015,740,000
25/05/2017	26,250	0.05 ▲	0.19	26,800	27,000	26,250	5,746,950	150,857,437,500
24/05/2017	26,200	0.80 ▲	3.15	25,600	26,900	25,300	6,557,520	171,807,024,000
23/05/2017	25,400	-0.35 ▼	-1.36	25,550	26,250	25,400	7,999,540	203,188,316,000
22/05/2017	25,750	-0.25 ▼	-0.96	26,400	26,650	25,750	5,328,400	137,206,300,000
19/05/2017	26,000	1.50 ▲	6.12	24,700	26,000	24,450	9,441,840	245,487,840,000
18/05/2017	24,500	0.40 ▲	1.66	23,950	25,100	23,900	10,303,810	252,443,345,000
17/05/2017	24,100	0.40 ▲	1.69	23,600	24,150	23,600	3,230,800	77,862,280,000
16/05/2017	23,700	-0.30 ▼	-1.25	24,400	24,750	23,700	4,042,840	95,815,308,000
15/05/2017	24,000	0.50 ▲	2.13	23,500	24,300	23,500	4,504,810	108,115,440,000
09/05/2017	23,800	0.80 ▲	3.48	23,200	23,950	23,050	5,663,000	134,779,400,000
08/05/2017	23,000	0.50 ▲	2.22	22,600	23,000	22,350	3,767,560	86,653,880,000
05/05/2017	22,500	-0.10 ▼	-0.44	22,600	22,650	22,400	1,392,180	31,324,050,000
04/05/2017	22,600	0.45 ▲	2.03	22,350	22,900	22,300	3,247,230	73,387,398,000
03/05/2017	22,150	0.25 ▲	1.14	22,000	22,300	21,900	2,112,110	46,783,236,500
28/04/2017	21,900	-0.35 ▼	-1.57	22,100	22,350	21,900	3,439,980	75,335,562,000
27/04/2017	22,250	-0.15 ▼	-0.67	22,400	22,600	22,250	1,153,630	25,668,267,500
26/04/2017	22,400	0.25 ▲	1.13	22,250	22,500	22,150	1,465,610	32,829,664,000
25/04/2017	22,150	0.15 ▲	0.68	22,000	22,300	21,900	852,420	18,881,103,000
24/04/2017	22,000	-0.35 ▼	-1.57	22,350	22,400	22,000	1,192,990	26,245,780,000
21/04/2017	22,350	0.00 ■■	0.00	22,750	22,850	22,350	2,587,880	57,839,118,000
20/04/2017	22,350	0.10 ▲	0.45	22,350	22,500	22,200	1,024,760	22,903,386,000
19/04/2017	22,250	-0.30 ▼	-1.33	22,550	22,550	22,250	1,996,620	44,424,795,000
18/04/2017	22,550	0.70 ▲	3.20	21,900	22,600	21,800	3,279,910	73,961,970,500
17/04/2017	21,850	-0.35 ▼	-1.58	22,250	22,550	21,850	2,048,430	44,758,195,500
14/04/2017	22,200	-0.30 ▼	-1.33	22,300	22,500	21,900	4,133,690	91,767,918,000
13/04/2017	22,500	-0.45 ▼	-1.96	22,900	23,100	22,500	2,224,180	50,044,050,000
12/04/2017	22,950	-0.65 ▼	-2.75	23,500	23,600	22,950	2,867,200	65,802,240,000
11/04/2017	23,600	-0.30 ▼	-1.26	23,900	24,050	23,600	2,603,630	61,445,668,000
10/04/2017	23,900	0.70 ▲	3.02	23,200	23,950	22,900	3,143,710	75,134,669,000
07/04/2017	23,200	0.20 ▲	0.87	23,000	23,400	22,750	2,801,050	64,984,360,000
05/04/2017	23,000	-0.80 ▼	-3.36	23,800	24,200	23,000	6,113,360	140,607,280,000
04/04/2017	23,800	-0.40 ▼	-1.65	24,200	24,450	23,700	4,230,660	100,689,708,000
03/04/2017	24,200	0.35 ▲	1.47	23,800	24,350	23,750	3,632,730	87,912,066,000
31/03/2017	23,850	0.00 ■■	0.00	23,900	24,150	23,700	2,850,650	67,988,002,500
30/03/2017	23,850	0.30 ▲	1.27	23,650	23,900	23,550	2,809,520	67,007,052,000
29/03/2017	23,550	0.10 ▲	0.43	23,450	23,550	23,200	2,124,740	50,037,627,000
28/03/2017	23,450	0.00 ■■	0.00	23,500	23,700	23,250	2,745,290	64,377,050,500
27/03/2017	23,450	0.40 ▲	1.74	23,200	23,750	23,150	5,984,120	140,327,614,000
24/03/2017	23,050	0.30 ▲	1.32	23,000	23,300	22,850	2,920,910	67,326,975,500
23/03/2017	22,750	0.20 ▲	0.89	22,700	22,900	22,500	2,268,380	51,605,645,000
22/03/2017	22,550	-0.45 ▼	-1.96	22,900	23,350	22,550	5,104,610	115,108,955,500
21/03/2017	23,000	0.00 ■■	0.00	22,900	23,150	22,750	3,847,730	88,497,790,000
20/03/2017	23,000	0.25 ▲	1.10	23,200	23,400	22,900	3,333,090	76,661,070,000
17/03/2017	22,750	0.45 ▲	2.02	22,650	23,150	22,400	9,070,330	206,350,007,500
16/03/2017	22,300	1.00 ▲	4.69	21,250	22,300	21,250	6,659,800	148,513,540,000
15/03/2017	21,300	-0.10 ▼	-0.47	21,300	21,450	21,200	1,195,640	25,467,132,000
14/03/2017	21,400	0.00 ■■	0.00	21,450	21,600	21,400	1,093,080	23,391,912,000
13/03/2017	21,400	0.05 ▲	0.23	21,400	21,450	21,150	1,150,100	24,612,140,000
10/03/2017	21,350	-0.15 ▼	-0.70	21,700	21,800	21,350	1,574,500	33,615,575,000
09/03/2017	21,500	0.50 ▲	2.38	21,050	21,650	20,950	3,902,000	83,893,000,000
08/03/2017	21,000	0.00 ■■	0.00	21,000	21,400	20,800	1,127,560	23,678,760,000
07/03/2017	21,000	0.00 ■■	0.00	20,900	21,000	20,800	834,030	17,514,630,000
06/03/2017	21,000	0.20 ▲	0.96	20,800	21,200	20,800	890,510	18,700,710,000
03/03/2017	20,800	0.10 ▲	0.48	21,000	21,050	20,650	799,130	16,621,904,000
02/03/2017	20,700	-0.50 ▼	-2.36	21,150	21,300	20,700	1,028,090	21,281,463,000
01/03/2017	21,200	0.00 ■■	0.00	21,200	21,250	20,850	1,160,570	24,604,084,000
28/02/2017	21,200	-0.10 ▼	-0.47	21,450	21,750	21,200	1,784,580	37,833,096,000
27/02/2017	21,300	0.00 ■■	0.00	21,150	21,500	21,050	1,638,330	34,896,429,000
24/02/2017	21,300	-0.30 ▼	-1.39	21,600	21,600	21,250	1,136,850	24,214,905,000
23/02/2017	21,600	0.05 ▲	0.23	21,550	21,800	21,300	1,157,830	25,009,128,000
22/02/2017	21,550	0.50 ▲	2.38	21,000	21,950	20,900	4,351,610	93,777,195,500
21/02/2017	21,050	0.00 ■■	0.00	21,150	21,200	20,950	1,494,150	31,451,857,500
20/02/2017	21,050	0.00 ■■	0.00	21,050	21,200	20,900	921,320	19,393,786,000
17/02/2017	21,050	0.15 ▲	0.72	20,900	21,050	20,800	1,025,850	21,594,142,500
16/02/2017	20,900	-0.30 ▼	-1.42	21,400	21,450	20,800	1,972,960	41,234,864,000
15/02/2017	21,200	0.10 ▲	0.47	21,050	21,250	20,950	1,057,850	22,426,420,000
14/02/2017	21,100	-0.10 ▼	-0.47	21,200	21,350	21,100	2,081,730	43,924,503,000
13/02/2017	21,200	0.40 ▲	1.92	20,900	21,250	20,900	2,343,770	49,687,924,000
10/02/2017	20,800	0.00 ■■	0.00	20,800	20,900	20,750	749,990	15,599,792,000
09/02/2017	20,800	-0.10 ▼	-0.48	21,000	21,000	20,750	742,300	15,439,840,000
08/02/2017	20,900	0.00 ■■	0.00	20,950	21,000	20,650	945,220	19,755,098,000
07/02/2017	20,900	0.35 ▲	1.70	20,650	20,950	20,550	3,150,060	65,836,254,000
06/02/2017	20,550	0.05 ▲	0.24	20,550	20,700	20,450	794,960	16,336,428,000
03/02/2017	20,500	-0.15 ▼	-0.73	20,700	20,700	20,450	1,166,140	23,905,870,000
02/02/2017	20,650	0.45 ▲	2.23	20,400	20,650	20,250	1,000,230	20,654,749,500
25/01/2017	20,200	0.15 ▲	0.75	20,200	20,250	20,100	581,370	11,743,674,000
24/01/2017	20,050	0.05 ▲	0.25	20,000	20,200	19,950	883,940	17,722,997,000
23/01/2017	20,000	-0.15 ▼	-0.74	20,150	20,150	19,950	1,468,570	29,371,400,000
20/01/2017	20,150	0.00 ■■	0.00	20,200	20,300	20,150	935,820	18,856,773,000
19/01/2017	20,150	-0.25 ▼	-1.23	20,200	20,400	20,150	620,810	12,509,321,500
18/01/2017	20,400	-0.20 ▼	-0.97	20,600	20,700	20,400	667,990	13,626,996,000
17/01/2017	20,600	0.20 ▲	0.98	20,450	20,600	20,300	1,113,850	22,945,310,000
16/01/2017	20,400	-0.10 ▼	-0.49	20,400	20,700	20,400	1,108,470	22,612,788,000
13/01/2017	20,500	0.05 ▲	0.24	20,400	20,700	20,350	1,747,710	35,828,055,000
12/01/2017	20,450	0.15 ▲	0.74	20,350	20,500	20,300	1,161,780	23,758,401,000
11/01/2017	20,300	-0.05 ▼	-0.25	20,300	20,400	20,200	1,121,780	22,772,134,000
10/01/2017	20,350	-0.15 ▼	-0.73	20,500	20,500	20,250	870,950	17,723,832,500
09/01/2017	20,500	0.20 ▲	0.99	20,300	20,600	20,300	886,970	18,182,885,000
06/01/2017	20,300	0.20 ▲	1.00	20,100	20,750	20,100	2,995,300	60,804,590,000
05/01/2017	20,100	0.05 ▲	0.25	20,100	20,200	20,000	565,830	11,373,183,000
04/01/2017	20,050	0.00 ■■	0.00	20,050	20,250	19,900	1,224,340	24,548,017,000
03/01/2017	20,050	0.45 ▲	2.30	19,600	20,150	19,550	1,300,330	26,071,616,500
30/12/2016	19,600	-0.10 ▼	-0.51	19,600	19,700	19,550	470,290	9,217,684,000
29/12/2016	19,700	-0.05 ▼	-0.25	19,750	19,900	19,700	1,050,480	20,694,456,000
28/12/2016	19,750	0.30 ▲	1.54	19,500	19,850	19,450	949,470	18,752,032,500
27/12/2016	19,450	-0.15 ▼	-0.77	19,650	19,650	19,400	780,570	15,182,086,500
26/12/2016	19,600	0.20 ▲	1.03	19,500	19,650	19,400	644,680	12,635,728,000
23/12/2016	19,400	0.00 ■■	0.00	19,350	19,500	19,250	704,620	13,669,628,000
22/12/2016	19,400	-0.15 ▼	-0.77	19,650	19,650	19,400	1,239,950	24,055,030,000
21/12/2016	19,550	-0.05 ▼	-0.26	19,700	19,700	19,500	825,690	16,142,239,500
20/12/2016	19,600	-0.25 ▼	-1.26	19,650	19,800	19,600	915,470	17,943,212,000
19/12/2016	19,850	0.65 ▲	3.39	19,400	19,950	19,200	2,338,570	46,420,614,500
16/12/2016	19,200	0.20 ▲	1.05	18,900	19,300	18,900	1,786,260	34,296,192,000
15/12/2016	19,000	0.00 ■■	0.00	19,000	19,150	18,850	1,035,080	19,666,520,000
14/12/2016	19,000	0.15 ▲	0.80	18,850	19,000	18,700	1,241,950	23,597,050,000
13/12/2016	18,850	0.35 ▲	1.89	18,500	18,850	18,500	1,981,620	37,353,537,000
12/12/2016	18,500	-0.25 ▼	-1.33	18,600	18,650	18,500	1,036,860	19,181,910,000
09/12/2016	18,750	0.05 ▲	0.27	18,700	18,850	18,650	1,081,560	20,279,250,000
08/12/2016	18,700	0.10 ▲	0.54	18,600	18,900	18,600	916,810	17,144,347,000
07/12/2016	18,600	0.00 ■■	0.00	18,550	19,100	18,550	1,987,010	36,958,386,000
06/12/2016	18,600	-0.60 ▼	-3.12	19,200	19,200	18,600	2,332,410	43,382,826,000
05/12/2016	19,200	-0.50 ▼	-2.54	19,650	19,650	19,200	1,816,580	34,878,336,000
02/12/2016	19,700	-0.15 ▼	-0.76	19,850	19,900	19,600	935,790	18,435,063,000
01/12/2016	19,850	-0.05 ▼	-0.25	20,200	20,200	19,850	838,370	16,641,644,500
30/11/2016	19,900	0.30 ▲	1.53	20,000	20,300	19,850	1,721,630	34,260,437,000
29/11/2016	19,600	-0.40 ▼	-2.00	20,000	20,000	19,550	1,500,540	29,410,584,000
28/11/2016	20,000	-0.10 ▼	-0.50	20,100	20,150	19,200	1,271,400	25,428,000,000
25/11/2016	20,100	-0.05 ▼	-0.25	20,150	20,150	20,000	510,060	10,252,206,000
24/11/2016	20,150	-0.10 ▼	-0.49	20,200	20,250	20,150	404,940	8,159,541,000
23/11/2016	20,250	-0.05 ▼	-0.25	20,400	20,400	20,200	544,830	11,032,807,500
22/11/2016	20,300	0.25 ▲	1.25	20,150	20,450	20,100	929,250	18,863,775,000
21/11/2016	20,050	0.05 ▲	0.25	20,000	20,150	19,950	645,260	12,937,463,000
18/11/2016	20,000	-0.15 ▼	-0.74	20,150	20,200	19,950	992,700	19,854,000,000
17/11/2016	20,150	-0.15 ▼	-0.74	20,300	20,350	20,100	809,040	16,302,156,000
16/11/2016	20,300	-0.05 ▼	-0.25	20,400	20,400	20,250	551,540	11,196,262,000
15/11/2016	20,350	0.25 ▲	1.24	20,250	20,350	20,100	604,430	12,300,150,500
14/11/2016	20,100	-0.40 ▼	-1.95	20,350	20,400	20,050	1,346,720	27,069,072,000
11/11/2016	20,500	-0.15 ▼	-0.73	20,500	20,650	20,500	548,200	11,238,100,000
10/11/2016	20,650	0.30 ▲	1.47	20,600	20,700	20,500	1,131,470	23,364,855,500
09/11/2016	20,350	-0.30 ▼	-1.45	20,550	20,750	19,500	2,236,680	45,516,438,000
08/11/2016	20,650	0.00 ■■	0.00	20,700	20,900	20,600	512,140	10,575,691,000
07/11/2016	20,650	0.45 ▲	2.23	20,300	20,700	20,250	779,200	16,090,480,000
04/11/2016	20,200	-0.25 ▼	-1.22	20,450	20,550	20,200	696,310	14,065,462,000
03/11/2016	20,450	-0.35 ▼	-1.68	20,800	20,800	20,300	1,421,660	29,072,947,000
02/11/2016	20,800	-0.05 ▼	-0.24	20,850	20,950	20,800	810,120	16,850,496,000
01/11/2016	20,850	-0.20 ▼	-0.95	21,000	21,100	20,850	646,110	13,471,393,500
31/10/2016	21,050	0.25 ▲	1.20	20,900	21,200	20,900	1,425,890	30,014,984,500
28/10/2016	20,800	0.00 ■■	0.00	20,800	20,900	20,800	1,275,060	26,521,248,000
27/10/2016	20,800	0.00 ■■	0.00	20,850	20,950	20,750	990,620	20,604,896,000
26/10/2016	20,800	-0.35 ▼	-1.65	21,050	21,200	20,750	1,601,930	33,320,144,000
25/10/2016	21,150	0.05 ▲	0.24	21,100	21,400	20,950	2,115,390	44,740,498,500
24/10/2016	21,100	-0.45 ▼	-2.09	21,550	21,550	21,100	891,270	18,805,797,000
21/10/2016	21,550	0.30 ▲	1.41	21,800	21,950	21,300	2,914,690	62,811,569,500
20/10/2016	21,250	0.00 ■■	0.00	21,300	21,450	21,200	1,084,380	23,043,075,000
19/10/2016	21,250	0.15 ▲	0.71	21,100	21,350	21,100	1,316,350	27,972,437,500
18/10/2016	21,100	-0.10 ▼	-0.47	21,200	21,200	20,950	957,160	20,196,076,000
17/10/2016	21,200	-0.05 ▼	-0.24	21,300	21,300	21,100	906,920	19,226,704,000
14/10/2016	21,250	-0.05 ▼	-0.23	21,250	21,500	21,250	881,320	18,728,050,000
13/10/2016	21,300	0.15 ▲	0.71	21,050	21,300	20,900	1,438,930	30,649,209,000
12/10/2016	21,150	-0.20 ▼	-0.94	21,400	21,450	21,150	693,230	14,661,814,500
11/10/2016	21,350	0.05 ▲	0.23	21,600	21,600	21,100	1,443,680	30,822,568,000
10/10/2016	22,300	0.00 ■■	0.00	22,100	22,600	22,100	1,728,140	38,537,522,000
07/10/2016	22,300	-0.10 ▼	-0.45	22,500	22,500	22,000	1,672,120	37,288,276,000
06/10/2016	22,400	-0.25 ▼	-1.10	22,750	22,750	22,350	2,161,880	48,426,112,000
05/10/2016	22,650	0.05 ▲	0.22	22,600	23,000	22,550	1,055,310	23,902,771,500
04/10/2016	22,600	0.20 ▲	0.89	22,400	22,750	22,400	1,606,960	36,317,296,000
03/10/2016	22,400	0.10 ▲	0.45	22,400	22,700	22,350	1,691,380	37,886,912,000
30/09/2016	22,300	0.00 ■■	0.00	22,300	22,400	22,200	1,781,390	39,724,997,000
29/09/2016	22,300	-0.10 ▼	-0.45	22,500	22,550	22,300	1,861,150	41,503,645,000
28/09/2016	22,400	0.45 ▲	2.05	22,100	22,400	22,050	2,452,100	54,927,040,000
27/09/2016	21,950	0.15 ▲	0.69	21,800	21,950	21,750	990,300	21,737,085,000
26/09/2016	21,800	0.20 ▲	0.93	21,600	21,900	21,500	1,115,310	24,313,758,000
23/09/2016	21,600	-0.25 ▼	-1.14	21,850	22,100	21,600	2,107,710	45,526,536,000
22/09/2016	21,850	0.00 ■■	0.00	22,000	22,200	21,700	2,182,580	47,689,373,000
21/09/2016	21,850	0.30 ▲	1.39	21,700	21,900	21,600	2,543,800	55,582,030,000
20/09/2016	21,550	0.10 ▲	0.47	21,450	21,700	21,200	1,784,010	38,445,415,500
19/09/2016	21,450	0.65 ▲	3.12	21,000	21,500	21,000	1,667,500	35,767,875,000
16/09/2016	20,800	0.00 ■■	0.00	20,800	21,000	20,700	4,373,810	90,975,248,000
15/09/2016	20,800	-0.20 ▼	-0.95	21,000	21,050	20,800	1,797,440	37,386,752,000
14/09/2016	21,000	-0.10 ▼	-0.47	21,000	21,100	21,000	1,518,240	31,883,040,000
13/09/2016	21,100	-0.20 ▼	-0.94	21,200	21,450	21,050	1,315,090	27,748,399,000
12/09/2016	21,300	-0.30 ▼	-1.39	21,600	21,700	21,250	1,366,170	29,099,421,000
09/09/2016	21,600	0.30 ▲	1.41	21,400	21,800	21,300	1,987,290	42,925,464,000
08/09/2016	21,300	0.00 ■■	0.00	21,200	21,500	21,200	729,210	15,532,173,000
07/09/2016	21,300	0.20 ▲	0.95	21,200	21,300	21,100	770,830	16,418,679,000
06/09/2016	21,100	0.00 ■■	0.00	21,100	21,300	21,100	1,094,990	23,104,289,000
05/09/2016	21,100	-0.30 ▼	-1.40	21,400	21,500	21,100	1,036,600	21,872,260,000
01/09/2016	21,400	0.00 ■■	0.00	21,500	21,600	21,300	940,150	20,119,210,000
31/08/2016	21,400	0.30 ▲	1.42	21,200	21,500	21,100	1,793,190	38,374,266,000
30/08/2016	21,100	-0.30 ▼	-1.40	21,400	21,500	21,100	1,671,650	35,271,815,000
29/08/2016	21,400	-0.30 ▼	-1.38	21,800	21,900	21,400	1,086,380	23,248,532,000
26/08/2016	21,700	0.30 ▲	1.40	21,500	22,000	21,500	1,410,980	30,618,266,000
25/08/2016	21,400	-0.10 ▼	-0.47	21,500	21,500	21,300	862,420	18,455,788,000
24/08/2016	21,500	-0.10 ▼	-0.46	21,500	21,800	21,500	569,770	12,250,055,000
23/08/2016	21,600	0.20 ▲	0.93	21,600	21,700	21,500	681,420	14,718,672,000
22/08/2016	21,400	-0.30 ▼	-1.38	21,600	21,800	21,400	2,166,960	46,372,944,000
19/08/2016	21,700	-0.40 ▼	-1.81	22,200	22,200	21,700	1,554,910	33,741,547,000
18/08/2016	22,100	-0.30 ▼	-1.34	22,300	22,500	22,100	1,293,350	28,583,035,000
17/08/2016	22,400	0.00 ■■	0.00	22,400	22,500	22,100	1,286,840	28,825,216,000
16/08/2016	22,400	0.50 ▲	2.28	22,000	22,600	22,000	2,608,310	58,426,144,000
15/08/2016	21,900	0.10 ▲	0.46	21,800	22,000	21,700	808,330	17,702,427,000
12/08/2016	21,800	-0.20 ▼	-0.91	22,000	22,200	21,800	1,016,160	22,152,288,000
11/08/2016	22,000	0.30 ▲	1.38	21,800	22,100	21,800	2,124,090	46,729,980,000
10/08/2016	21,700	0.30 ▲	1.40	21,400	22,000	21,400	1,524,630	33,084,471,000
09/08/2016	21,400	0.00 ■■	0.00	21,300	21,600	21,200	840,160	17,979,424,000
08/08/2016	21,400	-0.10 ▼	-0.47	21,700	21,700	21,300	976,490	20,896,886,000
05/08/2016	21,500	-0.50 ▼	-2.27	21,700	21,800	21,200	2,224,200	47,820,300,000
04/08/2016	22,000	-0.20 ▼	-0.90	22,300	22,500	21,700	1,776,550	39,084,100,000
03/08/2016	22,200	0.10 ▲	0.45	21,900	22,300	21,900	1,425,500	31,646,100,000
02/08/2016	22,100	-0.70 ▼	-3.07	22,500	22,500	21,900	3,504,930	77,458,953,000
01/08/2016	22,800	-0.10 ▼	-0.44	23,000	23,000	22,500	791,160	18,038,448,000
29/07/2016	22,900	-0.30 ▼	-1.29	23,100	23,500	22,900	1,295,130	29,658,477,000
28/07/2016	23,200	0.50 ▲	2.20	22,700	23,600	22,700	2,509,940	58,230,608,000
27/07/2016	22,700	0.30 ▲	1.34	22,300	22,900	22,300	1,834,480	41,642,696,000
26/07/2016	22,400	0.10 ▲	0.45	22,100	22,500	22,000	1,418,240	31,768,576,000
25/07/2016	22,300	-0.20 ▼	-0.89	22,800	22,900	22,300	1,256,760	28,025,748,000
22/07/2016	22,500	-0.50 ▼	-2.17	22,500	22,800	22,200	4,069,580	91,565,550,000
21/07/2016	23,000	-0.70 ▼	-2.95	23,700	23,700	23,000	3,986,980	91,700,540,000
20/07/2016	23,700	-0.40 ▼	-1.66	24,200	24,300	23,600	2,358,760	55,902,612,000
19/07/2016	24,100	0.40 ▲	1.69	23,900	24,700	23,500	6,465,910	155,828,431,000
18/07/2016	23,700	0.20 ▲	0.85	23,400	23,800	23,400	2,342,070	55,507,059,000
15/07/2016	23,500	-0.10 ▼	-0.42	23,500	23,700	23,200	3,453,740	81,162,890,000
14/07/2016	23,600	-0.50 ▼	-2.07	24,200	24,200	23,600	4,051,720	95,620,592,000
13/07/2016	24,100	0.70 ▲	2.99	23,700	24,300	23,600	6,090,470	146,780,327,000
12/07/2016	23,400	0.40 ▲	1.74	23,400	23,600	23,000	3,720,810	87,066,954,000
11/07/2016	23,000	0.30 ▲	1.32	23,000	23,700	22,800	6,262,570	144,039,110,000
08/07/2016	22,700	0.20 ▲	0.89	22,500	23,000	22,400	4,640,490	105,339,123,000
07/07/2016	22,500	0.10 ▲	0.45	22,600	22,700	22,300	2,820,020	63,450,450,000
06/07/2016	22,400	0.00 ■■	0.00	22,200	22,600	22,100	2,502,190	56,049,056,000
05/07/2016	22,400	0.40 ▲	1.82	22,500	22,900	22,300	6,599,490	147,828,576,000
04/07/2016	22,000	1.40 ▲	6.80	20,900	22,000	20,900	4,427,420	97,403,240,000
01/07/2016	20,600	-0.20 ▼	-0.96	20,800	20,900	20,600	1,189,520	24,504,112,000
30/06/2016	20,800	-0.10 ▼	-0.48	20,900	21,100	20,500	1,621,390	33,724,912,000
29/06/2016	20,900	0.60 ▲	2.96	20,400	20,900	20,400	1,542,610	32,240,549,000
28/06/2016	20,300	0.10 ▲	0.50	20,100	20,400	20,100	646,550	13,124,965,000
27/06/2016	20,200	-0.10 ▼	-0.49	20,100	20,400	19,800	831,540	16,797,108,000
24/06/2016	20,300	-0.50 ▼	-2.40	21,000	21,000	19,400	2,650,420	53,803,526,000
23/06/2016	20,800	0.00 ■■	0.00	20,700	21,000	20,700	1,274,080	26,500,864,000
22/06/2016	20,800	-0.10 ▼	-0.48	20,900	21,000	20,700	1,222,010	25,417,808,000
21/06/2016	20,900	0.00 ■■	0.00	21,000	21,200	20,800	1,059,890	22,151,701,000
20/06/2016	20,900	0.40 ▲	1.95	21,000	21,000	20,700	1,028,350	21,492,515,000
17/06/2016	20,500	-0.70 ▼	-3.30	21,000	21,100	20,500	5,363,960	109,961,180,000
16/06/2016	21,200	0.00 ■■	0.00	21,200	21,500	21,100	1,109,590	23,523,308,000
15/06/2016	21,200	-0.30 ▼	-1.40	21,300	21,400	21,100	1,385,030	29,362,636,000
14/06/2016	21,500	-0.10 ▼	-0.46	21,400	21,600	21,300	901,450	19,381,175,000
13/06/2016	21,600	-0.40 ▼	-1.82	21,700	21,900	21,500	1,180,020	25,488,432,000
10/06/2016	22,000	0.20 ▲	0.92	21,900	22,300	21,800	2,808,780	61,793,160,000
09/06/2016	21,800	0.30 ▲	1.40	21,500	22,200	21,400	3,854,420	84,026,356,000
08/06/2016	21,500	0.30 ▲	1.42	21,300	21,600	21,300	1,455,280	31,288,520,000
07/06/2016	21,200	0.10 ▲	0.47	21,100	21,400	21,100	677,330	14,359,396,000
06/06/2016	21,100	-0.20 ▼	-0.94	21,200	21,400	21,000	974,990	20,572,289,000
03/06/2016	21,300	-0.10 ▼	-0.47	21,500	21,700	21,300	1,096,410	23,353,533,000
02/06/2016	21,400	0.10 ▲	0.47	21,300	21,400	21,100	1,334,860	28,566,004,000
01/06/2016	21,300	-0.20 ▼	-0.93	21,400	22,000	21,300	1,728,430	36,815,559,000
31/05/2016	21,500	-0.10 ▼	-0.46	21,700	21,700	21,400	1,434,990	30,852,285,000
30/05/2016	21,600	0.80 ▲	3.85	20,900	21,600	20,800	3,324,320	71,805,312,000
27/05/2016	20,800	0.30 ▲	1.46	20,300	20,900	20,300	1,666,850	34,670,480,000
26/05/2016	20,500	-0.10 ▼	-0.49	20,700	20,800	20,400	786,180	16,116,690,000
25/05/2016	20,600	-0.10 ▼	-0.48	20,600	21,000	20,600	1,697,240	34,963,144,000
24/05/2016	20,700	-0.10 ▼	-0.48	20,600	20,800	20,500	577,860	11,961,702,000
23/05/2016	20,800	0.10 ▲	0.48	20,700	20,800	20,500	541,500	11,263,200,000
20/05/2016	20,700	0.10 ▲	0.49	20,500	20,700	20,400	772,070	15,981,849,000
19/05/2016	20,600	-0.10 ▼	-0.48	20,600	20,700	20,500	632,580	13,031,148,000
18/05/2016	20,700	-0.10 ▼	-0.48	20,800	20,900	20,500	988,300	20,457,810,000
17/05/2016	20,800	0.20 ▲	0.97	20,900	20,900	20,600	1,380,160	28,707,328,000
16/05/2016	20,600	0.40 ▲	1.98	20,200	20,700	20,000	2,069,630	42,634,378,000
13/05/2016	20,200	-0.20 ▼	-0.98	20,300	20,400	20,000	1,717,600	34,695,520,000
12/05/2016	20,400	0.00 ■■	0.00	20,400	20,600	20,200	1,717,150	35,029,860,000
11/05/2016	20,400	-0.40 ▼	-1.92	20,700	20,700	20,100	3,356,460	68,471,784,000
10/05/2016	20,800	-0.40 ▼	-1.89	21,000	21,100	20,800	1,923,510	40,009,008,000
09/05/2016	21,200	-0.20 ▼	-0.93	21,500	21,700	21,200	1,094,180	23,196,616,000
06/05/2016	21,400	0.00 ■■	0.00	21,300	21,700	21,300	999,080	21,380,312,000
05/05/2016	21,400	0.00 ■■	0.00	21,400	21,600	21,300	1,019,120	21,809,168,000
04/05/2016	21,400	0.00 ■■	0.00	21,500	21,600	21,200	1,398,160	29,920,624,000
29/04/2016	21,400	-0.30 ▼	-1.38	21,700	21,700	21,400	1,978,300	42,335,620,000
28/04/2016	21,700	-0.20 ▼	-0.91	21,900	21,900	21,500	1,138,920	24,714,564,000
27/04/2016	21,900	-0.50 ▼	-2.23	22,400	22,400	21,900	1,448,130	31,714,047,000
26/04/2016	22,400	0.30 ▲	1.36	22,000	22,400	21,900	3,508,360	78,587,264,000
25/04/2016	22,100	0.60 ▲	2.79	21,700	22,200	21,700	4,292,840	94,871,764,000
22/04/2016	21,500	0.30 ▲	1.42	21,200	21,500	21,200	1,503,600	32,327,400,000
21/04/2016	21,200	0.00 ■■	0.00	21,500	21,500	21,100	1,740,550	36,899,660,000
20/04/2016	21,200	-0.10 ▼	-0.47	21,500	21,500	20,900	2,188,050	46,386,660,000
19/04/2016	21,300	-0.30 ▼	-1.39	21,600	21,700	21,100	2,583,780	55,034,514,000
15/04/2016	21,600	-0.10 ▼	-0.46	21,800	22,000	21,600	1,525,590	32,952,744,000
14/04/2016	21,700	0.00 ■■	0.00	21,700	21,900	21,600	1,749,110	37,955,687,000
13/04/2016	21,700	-0.10 ▼	-0.46	21,800	21,900	21,600	1,777,940	38,581,298,000
12/04/2016	21,800	-0.10 ▼	-0.46	21,900	22,000	21,800	1,695,110	36,953,398,000
11/04/2016	21,900	0.20 ▲	0.92	21,700	22,100	21,700	2,214,310	48,493,389,000
08/04/2016	21,700	-0.20 ▼	-0.91	21,800	22,000	21,700	2,195,720	47,647,124,000
07/04/2016	21,900	0.10 ▲	0.46	21,900	22,100	21,800	1,745,780	38,232,582,000
06/04/2016	21,800	0.10 ▲	0.46	21,700	21,900	21,700	1,448,590	31,579,262,000
05/04/2016	21,700	0.40 ▲	1.88	21,300	21,700	21,300	1,810,570	39,289,369,000
04/04/2016	21,300	0.10 ▲	0.47	21,200	21,400	21,000	1,364,350	29,060,655,000
01/04/2016	21,200	0.10 ▲	0.47	21,100	21,300	20,900	1,877,190	39,796,428,000
31/03/2016	21,100	-0.20 ▼	-0.94	21,300	21,500	21,000	2,005,320	42,312,252,000
30/03/2016	21,300	0.20 ▲	0.95	21,000	21,500	21,000	2,057,640	43,827,732,000
29/03/2016	21,100	-0.50 ▼	-2.31	21,600	21,600	20,900	4,117,880	86,887,268,000
28/03/2016	21,600	0.00 ■■	0.00	21,700	21,700	21,500	934,420	20,183,472,000
25/03/2016	21,600	-0.20 ▼	-0.92	21,800	22,000	21,400	1,686,730	36,433,368,000
24/03/2016	21,800	0.10 ▲	0.46	21,700	22,300	21,600	2,916,260	63,574,468,000
23/03/2016	21,700	0.10 ▲	0.46	21,600	21,800	21,500	1,966,260	42,667,842,000
22/03/2016	21,600	-0.40 ▼	-1.82	22,000	22,100	21,600	1,893,670	40,903,272,000
21/03/2016	22,000	0.00 ■■	0.00	22,200	22,400	22,000	1,879,070	41,339,540,000
18/03/2016	22,000	-0.20 ▼	-0.90	22,300	22,400	22,000	6,334,410	139,357,020,000
17/03/2016	22,200	-0.10 ▼	-0.45	22,500	22,600	22,200	1,671,800	37,113,960,000
16/03/2016	22,300	-0.20 ▼	-0.89	22,500	22,600	22,300	1,566,050	34,922,915,000
15/03/2016	22,500	-0.20 ▼	-0.88	22,700	22,800	22,400	1,960,410	44,109,225,000
14/03/2016	22,700	-0.10 ▼	-0.44	22,900	22,900	22,600	2,321,160	52,690,332,000
11/03/2016	22,800	-0.10 ▼	-0.44	22,900	23,000	22,700	2,197,080	50,093,424,000
10/03/2016	22,900	0.40 ▲	1.78	22,500	23,000	22,500	2,111,220	48,346,938,000
09/03/2016	22,500	0.10 ▲	0.45	22,400	22,600	22,300	1,487,850	33,476,625,000
08/03/2016	22,400	-0.30 ▼	-1.32	22,700	22,800	22,400	2,719,170	60,909,408,000
07/03/2016	22,700	-0.10 ▼	-0.44	22,800	23,000	22,700	2,239,800	50,843,460,000
04/03/2016	22,800	-0.30 ▼	-1.30	23,000	23,100	22,800	2,761,180	62,954,904,000
03/03/2016	23,100	-0.10 ▼	-0.43	23,300	23,400	22,900	3,256,240	75,219,144,000
02/03/2016	23,200	0.50 ▲	2.20	22,800	23,300	22,800	4,934,030	114,469,496,000
01/03/2016	22,700	0.20 ▲	0.89	22,500	22,900	22,500	2,165,530	49,157,531,000
29/02/2016	22,500	0.00 ■■	0.00	22,500	22,800	22,500	1,766,130	39,737,925,000
26/02/2016	22,500	0.10 ▲	0.45	22,500	22,700	22,300	1,938,460	43,615,350,000
25/02/2016	22,400	-0.40 ▼	-1.75	22,800	22,900	22,300	4,508,900	100,999,360,000
24/02/2016	22,800	0.40 ▲	1.79	22,200	23,000	22,200	3,131,860	71,406,408,000
23/02/2016	22,400	0.10 ▲	0.45	22,700	23,000	22,300	4,567,270	102,306,848,000
22/02/2016	22,300	1.10 ▲	5.19	21,300	22,300	21,100	5,858,100	130,635,630,000
19/02/2016	21,200	0.00 ■■	0.00	21,200	21,400	21,100	1,886,420	39,992,104,000
18/02/2016	21,200	0.20 ▲	0.95	20,900	21,200	20,900	1,917,220	40,645,064,000
17/02/2016	21,000	0.10 ▲	0.48	20,900	21,400	20,900	3,541,920	74,380,320,000
16/02/2016	20,900	0.10 ▲	0.48	20,800	21,000	20,800	1,705,150	35,637,635,000
15/02/2016	20,800	-0.20 ▼	-0.95	20,700	21,000	20,600	2,791,950	58,072,560,000
05/02/2016	21,000	0.40 ▲	1.94	20,600	21,300	20,500	3,966,490	83,296,290,000
04/02/2016	20,600	0.20 ▲	0.98	20,400	20,700	20,400	1,418,510	29,221,306,000
03/02/2016	20,400	0.10 ▲	0.49	20,100	20,500	20,000	1,113,320	22,711,728,000
02/02/2016	20,300	0.00 ■■	0.00	20,100	20,400	20,100	1,218,740	24,740,422,000
01/02/2016	20,300	-0.20 ▼	-0.98	20,600	20,700	20,300	1,562,130	31,711,239,000
29/01/2016	20,500	0.20 ▲	0.99	20,300	20,600	20,200	1,215,980	24,927,590,000
28/01/2016	20,300	-0.20 ▼	-0.98	20,500	20,700	20,300	1,534,940	31,159,282,000
27/01/2016	20,500	0.20 ▲	0.99	20,500	20,800	20,500	1,387,190	28,437,395,000
26/01/2016	20,300	-0.60 ▼	-2.87	20,300	20,700	20,100	1,832,860	37,207,058,000
25/01/2016	20,900	1.30 ▲	6.63	20,000	20,900	19,900	4,101,660	85,724,694,000
22/01/2016	19,600	0.60 ▲	3.16	19,400	19,600	19,000	2,494,970	48,901,412,000
21/01/2016	19,000	-0.20 ▼	-1.04	19,200	19,400	18,900	2,249,060	42,732,140,000
20/01/2016	19,200	-0.10 ▼	-0.52	19,400	19,500	19,100	1,239,520	23,798,784,000
19/01/2016	19,300	0.20 ▲	1.05	19,100	19,500	19,100	2,315,540	44,689,922,000
18/01/2016	19,100	-0.70 ▼	-3.54	19,100	19,500	18,600	4,832,670	92,303,997,000
15/01/2016	19,800	-0.40 ▼	-1.98	20,200	20,300	19,800	2,085,960	41,302,008,000
14/01/2016	20,200	-0.50 ▼	-2.42	20,400	20,500	19,800	3,155,970	63,750,594,000
13/01/2016	20,700	0.00 ■■	0.00	20,900	21,200	20,400	1,721,020	35,625,114,000
12/01/2016	20,700	0.80 ▲	4.02	20,000	20,700	20,000	2,131,760	44,127,432,000
11/01/2016	19,900	0.10 ▲	0.51	20,000	20,300	19,800	2,644,860	52,632,714,000
08/01/2016	19,800	-0.50 ▼	-2.46	20,200	20,200	19,700	2,369,240	46,910,952,000
07/01/2016	20,300	-0.60 ▼	-2.87	20,900	20,900	20,100	2,847,940	57,813,182,000
06/01/2016	20,900	0.00 ■■	0.00	21,200	21,300	20,700	1,278,950	26,730,055,000
05/01/2016	20,900	-0.80 ▼	-3.69	21,300	21,700	20,900	2,280,930	47,671,437,000
04/01/2016	21,700	-0.50 ▼	-2.25	22,200	22,300	21,700	792,410	17,195,297,000
31/12/2015	22,200	-0.20 ▼	-0.89	22,500	22,500	22,100	803,870	17,845,914,000
30/12/2015	22,400	0.10 ▲	0.45	22,300	22,600	22,300	1,063,370	23,819,488,000
29/12/2015	22,300	0.30 ▲	1.36	22,100	22,400	21,800	802,650	17,899,095,000
28/12/2015	22,000	-0.20 ▼	-0.90	22,200	22,400	22,000	1,052,150	23,147,300,000
25/12/2015	22,200	0.00 ■■	0.00	22,200	22,400	22,000	1,014,020	22,511,244,000
24/12/2015	22,200	-0.20 ▼	-0.89	22,500	22,500	22,200	889,900	19,755,780,000
23/12/2015	22,400	-0.10 ▼	-0.44	22,500	22,700	22,300	566,140	12,681,536,000
22/12/2015	22,500	-0.10 ▼	-0.44	22,600	22,800	22,500	1,126,230	25,340,175,000
21/12/2015	22,600	-0.50 ▼	-2.16	23,000	23,000	22,500	2,024,770	45,759,802,000
18/12/2015	23,100	0.30 ▲	1.32	22,800	23,100	22,700	18,905,770	436,723,287,000
17/12/2015	22,800	-0.10 ▼	-0.44	23,100	23,100	22,800	627,550	14,308,140,000
16/12/2015	22,900	-0.20 ▼	-0.87	23,200	23,300	22,900	773,930	17,722,997,000
15/12/2015	23,100	0.20 ▲	0.87	23,000	23,300	22,900	2,678,080	61,863,648,000
14/12/2015	22,900	0.50 ▲	2.23	23,000	23,200	22,700	3,494,550	80,025,195,000
11/12/2015	22,400	-0.20 ▼	-0.88	22,500	22,800	22,400	1,448,270	32,441,248,000
10/12/2015	22,600	0.00 ■■	0.00	22,700	22,800	22,600	1,558,860	35,230,236,000
09/12/2015	22,600	-0.50 ▼	-2.16	23,100	23,200	22,600	1,465,550	33,121,430,000
08/12/2015	23,100	0.10 ▲	0.43	22,900	23,300	22,700	2,111,780	48,782,118,000
07/12/2015	23,000	-0.40 ▼	-1.71	23,200	23,200	22,900	1,855,410	42,674,430,000
04/12/2015	23,400	0.30 ▲	1.30	23,100	23,400	23,100	1,516,430	35,484,462,000
03/12/2015	23,100	0.20 ▲	0.87	22,800	23,700	22,800	3,154,180	72,861,558,000
02/12/2015	22,900	0.10 ▲	0.44	22,800	23,200	22,800	1,180,980	27,044,442,000
01/12/2015	22,800	0.10 ▲	0.44	22,900	23,100	22,700	1,031,070	23,508,396,000
30/11/2015	22,700	-0.30 ▼	-1.30	22,900	23,000	22,600	1,729,310	39,255,337,000
27/11/2015	23,000	-0.30 ▼	-1.29	23,400	23,500	23,000	1,945,650	44,749,950,000
26/11/2015	23,300	-0.30 ▼	-1.27	23,500	23,700	23,300	1,184,480	27,598,384,000
25/11/2015	23,600	0.10 ▲	0.43	23,400	23,700	23,200	1,408,320	33,236,352,000
24/11/2015	23,500	-0.20 ▼	-0.84	23,800	23,800	23,300	1,298,170	30,506,995,000
23/11/2015	23,700	0.40 ▲	1.72	23,500	24,000	23,400	2,500,700	59,266,590,000
20/11/2015	23,300	0.10 ▲	0.43	23,200	23,500	23,100	2,102,380	48,985,454,000
19/11/2015	23,200	-0.10 ▼	-0.43	23,200	23,400	23,100	900,300	20,886,960,000
18/11/2015	23,300	0.10 ▲	0.43	23,200	23,400	23,200	964,970	22,483,801,000
17/11/2015	23,200	0.00 ■■	0.00	23,200	23,500	23,100	1,931,720	44,815,904,000
16/11/2015	23,200	-0.20 ▼	-0.85	23,300	23,600	23,200	1,369,320	31,768,224,000
13/11/2015	23,400	0.10 ▲	0.43	23,400	23,600	23,200	1,839,910	43,053,894,000
12/11/2015	23,300	0.10 ▲	0.43	23,200	23,300	22,800	2,440,250	56,857,825,000
11/11/2015	23,200	-0.10 ▼	-0.43	23,200	23,600	23,200	1,412,300	32,765,360,000
10/11/2015	23,300	-0.30 ▼	-1.27	23,600	23,700	23,300	1,252,240	29,177,192,000
09/11/2015	23,600	-0.20 ▼	-0.84	23,800	23,800	23,600	1,172,590	27,673,124,000
06/11/2015	23,800	-0.40 ▼	-1.65	24,200	24,200	23,800	1,813,960	43,172,248,000
05/11/2015	24,200	0.20 ▲	0.83	23,900	24,200	23,900	1,790,900	43,339,780,000
04/11/2015	24,000	0.20 ▲	0.84	24,000	24,300	23,900	3,023,450	72,562,800,000
03/11/2015	23,800	0.10 ▲	0.42	23,700	23,900	23,500	1,097,600	26,122,880,000
02/11/2015	23,700	-0.30 ▼	-1.25	23,900	24,000	23,700	1,328,850	31,493,745,000
30/10/2015	24,000	0.20 ▲	0.84	23,900	24,000	23,700	1,981,470	47,555,280,000
29/10/2015	23,800	0.40 ▲	1.71	23,500	24,000	23,500	3,228,070	76,828,066,000
28/10/2015	23,400	-0.20 ▼	-0.85	23,600	23,800	23,400	1,611,340	37,705,356,000
27/10/2015	23,600	-0.10 ▼	-0.42	23,700	23,800	23,600	1,534,570	36,215,852,000
26/10/2015	23,700	-0.30 ▼	-1.25	24,100	24,200	23,700	2,016,350	47,787,495,000
23/10/2015	24,000	0.10 ▲	0.42	24,100	24,300	24,000	2,147,870	51,548,880,000
22/10/2015	23,900	0.20 ▲	0.84	23,600	23,900	23,600	1,979,000	47,298,100,000
21/10/2015	23,700	-0.10 ▼	-0.42	23,900	24,100	23,600	2,217,170	52,546,929,000
20/10/2015	23,800	-0.40 ▼	-1.65	24,200	24,200	23,700	2,186,600	52,041,080,000
19/10/2015	24,200	-0.10 ▼	-0.41	24,300	24,500	24,200	1,399,960	33,879,032,000
16/10/2015	24,300	0.00 ■■	0.00	24,500	24,600	24,300	2,420,410	58,815,963,000
15/10/2015	24,300	-0.10 ▼	-0.41	24,500	24,500	24,200	1,762,210	42,821,703,000
14/10/2015	24,400	0.00 ■■	0.00	24,400	24,600	24,300	1,632,520	39,833,488,000
13/10/2015	24,400	-0.20 ▼	-0.81	24,400	24,700	24,400	2,728,310	66,570,764,000
12/10/2015	24,600	0.30 ▲	1.23	24,200	24,800	24,200	4,565,850	112,319,910,000
09/10/2015	24,300	-0.40 ▼	-1.62	24,700	24,800	24,300	3,470,560	84,334,608,000
08/10/2015	24,700	0.10 ▲	0.41	24,600	24,800	24,500	2,505,960	61,897,212,000
07/10/2015	24,600	-0.30 ▼	-1.20	24,900	25,000	24,500	4,415,270	108,615,642,000
06/10/2015	24,900	1.50 ▲	6.41	24,000	25,000	23,800	8,798,970	219,094,353,000
05/10/2015	23,400	0.20 ▲	0.86	23,200	23,700	23,200	2,387,810	55,874,754,000
02/10/2015	23,200	-0.30 ▼	-1.28	23,500	23,600	23,200	1,698,650	39,408,680,000
01/10/2015	23,500	0.00 ■■	0.00	23,600	23,800	23,500	1,666,780	39,169,330,000
30/09/2015	23,500	0.00 ■■	0.00	23,600	24,000	23,500	2,358,520	55,425,220,000
29/09/2015	23,500	-0.30 ▼	-1.26	23,500	23,700	23,100	4,404,540	103,506,690,000
28/09/2015	23,800	-0.60 ▼	-2.46	24,400	24,500	23,800	2,833,710	67,442,298,000
25/09/2015	24,400	-0.10 ▼	-0.41	24,600	24,600	24,200	1,674,610	40,860,484,000
24/09/2015	24,500	-0.10 ▼	-0.41	24,600	24,800	24,500	1,352,300	33,131,350,000
23/09/2015	24,600	-0.10 ▼	-0.40	24,600	24,800	24,400	2,132,540	52,460,484,000
22/09/2015	24,700	-0.20 ▼	-0.80	24,900	25,100	24,700	1,642,550	40,570,985,000
21/09/2015	24,900	0.00 ■■	0.00	24,900	25,000	24,700	1,827,020	45,492,798,000
18/09/2015	24,900	0.30 ▲	1.22	24,900	25,100	24,800	3,621,790	90,182,571,000
17/09/2015	24,600	0.10 ▲	0.41	24,700	24,700	24,500	1,269,840	31,238,064,000
16/09/2015	24,500	-0.20 ▼	-0.81	24,600	24,900	24,500	1,843,350	45,162,075,000
15/09/2015	24,700	0.40 ▲	1.65	24,200	24,700	24,200	2,919,390	72,108,933,000
14/09/2015	24,300	-0.60 ▼	-2.41	24,800	24,900	24,200	4,280,000	104,004,000,000
11/09/2015	24,900	-0.50 ▼	-1.97	25,400	25,600	24,900	2,137,100	53,213,790,000
10/09/2015	25,400	0.40 ▲	1.60	24,800	25,800	24,800	4,008,890	101,825,806,000
09/09/2015	25,000	-0.20 ▼	-0.79	25,500	25,500	25,000	2,881,230	72,030,750,000
08/09/2015	25,200	0.50 ▲	2.02	24,600	25,300	24,500	3,423,590	86,274,468,000
07/09/2015	24,700	0.20 ▲	0.82	24,600	25,000	24,500	2,549,010	62,960,547,000
04/09/2015	24,500	-0.10 ▼	-0.41	24,600	24,900	24,500	2,550,350	62,483,575,000
03/09/2015	24,600	-1.20 ▼	-4.65	25,500	25,800	24,600	5,406,640	133,003,344,000
01/09/2015	25,800	-0.10 ▼	-0.39	26,000	26,100	25,500	3,526,340	90,979,572,000
31/08/2015	25,900	0.20 ▲	0.78	26,000	26,400	25,700	5,885,810	152,442,479,000
28/08/2015	25,700	1.60 ▲	6.64	24,100	25,700	24,100	12,482,920	320,811,044,000
27/08/2015	24,100	0.20 ▲	0.84	24,200	24,300	24,000	3,211,060	77,386,546,000
26/08/2015	23,900	0.70 ▲	3.02	23,100	24,000	23,100	5,240,620	125,250,818,000
25/08/2015	23,200	0.00 ■■	0.00	22,600	23,700	22,500	4,877,410	113,155,912,000
24/08/2015	23,200	-1.70 ▼	-6.83	24,400	24,400	23,200	8,256,110	191,541,752,000
21/08/2015	24,900	0.00 ■■	0.00	24,500	24,900	23,400	7,426,850	184,928,565,000
20/08/2015	24,900	-0.30 ▼	-1.19	25,000	25,600	24,800	4,810,340	119,777,466,000
19/08/2015	25,200	0.80 ▲	3.28	24,300	25,400	24,100	5,058,150	127,465,380,000
18/08/2015	24,400	0.20 ▲	0.83	24,200	24,600	24,100	2,214,710	54,038,924,000
17/08/2015	24,200	-0.70 ▼	-2.81	24,900	25,000	23,900	2,758,110	66,746,262,000
14/08/2015	24,900	0.50 ▲	2.05	24,900	25,300	24,600	4,754,100	118,377,090,000
13/08/2015	26,800	-0.10 ▼	-0.37	26,600	27,000	26,300	3,637,580	97,487,144,000
12/08/2015	26,900	-0.50 ▼	-1.82	27,300	27,400	26,500	5,911,300	159,013,970,000
11/08/2015	27,400	-0.20 ▼	-0.72	27,800	28,200	27,400	7,630,670	209,080,358,000
10/08/2015	27,600	0.80 ▲	2.99	27,000	27,600	27,000	3,866,350	106,711,260,000
07/08/2015	26,800	0.00 ■■	0.00	26,800	27,100	26,500	3,044,650	81,596,620,000
06/08/2015	26,800	-0.20 ▼	-0.74	27,000	27,100	26,800	3,692,140	98,949,352,000
05/08/2015	27,000	0.50 ▲	1.89	26,700	27,000	26,600	2,095,630	56,582,010,000
04/08/2015	26,500	0.30 ▲	1.15	26,400	26,800	26,100	3,638,920	96,431,380,000
03/08/2015	26,200	-1.00 ▼	-3.68	26,900	26,900	26,000	6,168,910	161,625,442,000
31/07/2015	27,200	-0.20 ▼	-0.73	27,700	27,800	27,200	2,687,360	73,096,192,000
30/07/2015	27,400	-0.10 ▼	-0.36	27,500	27,600	27,300	3,148,030	86,256,022,000
29/07/2015	27,500	-0.50 ▼	-1.79	27,900	28,100	27,400	6,233,850	171,430,875,000
28/07/2015	28,000	-0.30 ▼	-1.06	28,200	28,300	27,900	7,175,100	200,902,800,000
27/07/2015	28,300	1.10 ▲	4.04	27,200	28,700	27,100	8,158,790	230,893,757,000
24/07/2015	27,200	0.00 ■■	0.00	27,200	27,500	27,000	5,106,180	138,888,096,000
23/07/2015	27,200	0.30 ▲	1.12	27,100	27,500	27,000	8,809,840	239,627,648,000
22/07/2015	26,900	0.80 ▲	3.07	26,000	26,900	25,900	6,237,620	167,791,978,000
21/07/2015	26,100	-0.10 ▼	-0.38	26,300	26,400	25,900	5,371,990	140,208,939,000
20/07/2015	26,200	0.20 ▲	0.77	25,800	26,300	25,400	4,501,720	117,945,064,000
17/07/2015	26,000	-0.30 ▼	-1.14	26,400	26,400	26,000	2,806,740	72,975,240,000
16/07/2015	26,300	0.10 ▲	0.38	26,000	26,400	25,900	3,300,810	86,811,303,000
15/07/2015	26,200	-0.60 ▼	-2.24	27,000	27,000	26,200	5,735,690	150,275,078,000
14/07/2015	26,800	0.60 ▲	2.29	26,400	27,100	25,800	9,020,930	241,760,924,000
13/07/2015	26,200	0.20 ▲	0.77	26,100	26,400	25,800	3,618,900	94,815,180,000
10/07/2015	26,000	-0.20 ▼	-0.76	26,400	26,700	25,900	5,343,570	138,932,820,000
09/07/2015	26,200	0.50 ▲	1.95	25,400	26,300	25,300	6,090,670	159,575,554,000
08/07/2015	25,700	-0.70 ▼	-2.65	26,300	26,400	25,600	9,310,360	239,276,252,000
07/07/2015	26,400	-0.10 ▼	-0.38	26,300	26,700	26,100	6,604,090	174,347,976,000
06/07/2015	26,500	0.50 ▲	1.92	26,400	26,800	26,200	6,331,650	167,788,725,000
03/07/2015	26,000	0.90 ▲	3.59	25,300	26,000	25,100	8,759,730	227,752,980,000
02/07/2015	25,100	0.30 ▲	1.21	24,800	25,400	24,700	5,336,280	133,940,628,000
01/07/2015	24,800	0.50 ▲	2.06	24,600	24,900	24,300	5,941,920	147,359,616,000
30/06/2015	24,300	-0.50 ▼	-2.02	24,600	24,800	24,300	3,801,000	92,364,300,000
29/06/2015	24,800	0.40 ▲	1.64	24,500	25,000	24,400	5,034,930	124,866,264,000
26/06/2015	24,400	0.60 ▲	2.52	23,800	25,300	23,800	12,224,340	298,273,896,000
25/06/2015	23,800	0.10 ▲	0.42	23,800	23,900	23,500	2,308,410	54,940,158,000
24/06/2015	23,700	0.10 ▲	0.42	23,800	24,000	23,600	2,893,620	68,578,794,000
23/06/2015	23,600	-0.30 ▼	-1.26	24,000	24,100	23,600	2,644,730	62,415,628,000
22/06/2015	23,900	0.40 ▲	1.70	23,500	23,900	23,500	2,370,530	56,655,667,000
19/06/2015	23,500	-0.30 ▼	-1.26	24,200	24,200	23,500	3,985,120	93,650,320,000
18/06/2015	23,800	0.50 ▲	2.15	23,500	24,000	23,500	4,331,580	103,091,604,000
17/06/2015	23,300	-0.20 ▼	-0.85	23,400	23,700	23,100	3,111,540	72,498,882,000
16/06/2015	23,500	-0.60 ▼	-2.49	24,200	24,300	23,500	4,483,980	105,373,530,000
15/06/2015	24,100	-0.30 ▼	-1.23	24,400	24,800	24,100	2,816,810	67,885,121,000
12/06/2015	24,400	0.70 ▲	2.95	24,200	24,500	23,900	7,484,860	182,630,584,000
11/06/2015	23,700	0.50 ▲	2.16	23,400	23,800	23,400	3,983,550	94,410,135,000
10/06/2015	23,200	0.00 ■■	0.00	23,100	23,400	23,000	4,023,390	93,342,648,000
09/06/2015	23,200	0.10 ▲	0.43	23,000	23,400	23,000	5,742,030	133,215,096,000
08/06/2015	23,100	-0.10 ▼	-0.43	23,500	23,700	23,100	5,324,600	122,998,260,000
05/06/2015	23,200	0.60 ▲	2.65	22,500	23,500	22,200	6,219,780	144,298,896,000
04/06/2015	22,600	-0.10 ▼	-0.44	22,900	23,000	22,500	3,436,440	77,663,544,000
03/06/2015	22,700	0.80 ▲	3.65	21,900	22,800	21,800	7,566,920	171,769,084,000
02/06/2015	21,900	0.30 ▲	1.39	21,600	22,400	21,500	8,981,710	196,699,449,000
01/06/2015	21,600	0.20 ▲	0.93	21,300	21,700	21,200	2,735,430	59,085,288,000
29/05/2015	21,400	-0.40 ▼	-1.83	21,800	21,800	21,400	2,322,680	49,705,352,000
28/05/2015	21,800	0.30 ▲	1.40	21,400	22,300	21,400	3,565,700	77,732,260,000
27/05/2015	21,500	0.00 ■■	0.00	21,400	21,800	21,300	1,591,400	34,215,100,000
26/05/2015	21,500	-0.30 ▼	-1.38	21,600	21,900	21,400	2,494,210	53,625,515,000
25/05/2015	21,800	0.40 ▲	1.87	21,400	21,800	21,200	4,384,960	95,592,128,000
22/05/2015	21,400	0.20 ▲	0.94	21,000	21,500	21,000	2,959,210	63,327,094,000
21/05/2015	21,200	0.70 ▲	3.41	20,800	21,400	20,700	4,565,730	96,793,476,000
20/05/2015	20,500	1.30 ▲	6.77	19,400	20,500	19,300	3,728,590	76,436,095,000
19/05/2015	19,200	0.10 ▲	0.52	19,100	19,400	19,100	914,060	17,549,952,000
18/05/2015	19,100	-0.40 ▼	-2.05	19,600	19,700	19,100	1,841,100	35,165,010,000
15/05/2015	19,500	-0.50 ▼	-2.50	20,000	20,100	19,500	783,840	15,284,880,000
14/05/2015	20,000	0.00 ■■	0.00	20,000	20,000	19,800	500,290	10,005,800,000
13/05/2015	20,000	0.00 ■■	0.00	20,000	20,100	19,700	1,152,930	23,058,600,000
12/05/2015	20,000	-0.10 ▼	-0.50	20,000	20,200	19,900	1,337,380	26,747,600,000
11/05/2015	20,100	-0.20 ▼	-0.99	20,300	20,400	20,000	656,940	13,204,494,000
08/05/2015	20,300	0.20 ▲	1.00	20,100	20,400	20,100	1,046,720	21,248,416,000
07/05/2015	20,100	-0.10 ▼	-0.50	20,200	20,300	20,000	744,030	14,955,003,000
06/05/2015	20,200	-0.30 ▼	-1.46	20,300	20,500	20,000	1,054,520	21,301,304,000
05/05/2015	20,500	0.50 ▲	2.50	19,900	20,500	19,700	2,573,550	52,757,775,000
04/05/2015	20,000	-0.60 ▼	-2.91	20,600	20,600	19,900	3,024,460	60,489,200,000
27/04/2015	20,600	-0.20 ▼	-0.96	20,800	20,900	20,600	640,770	13,199,862,000
24/04/2015	20,800	-0.10 ▼	-0.48	21,000	21,000	20,800	616,970	12,832,976,000
23/04/2015	20,900	0.20 ▲	0.97	20,700	20,900	20,600	849,490	17,754,341,000
22/04/2015	20,700	-0.10 ▼	-0.48	20,800	20,900	20,700	1,114,650	23,073,255,000
21/04/2015	20,800	-0.20 ▼	-0.95	20,900	21,200	20,800	1,029,550	21,414,640,000
20/04/2015	21,000	-0.40 ▼	-1.87	21,300	21,400	20,900	894,060	18,775,260,000
17/04/2015	21,400	0.20 ▲	0.94	21,300	21,600	21,300	3,173,900	67,921,460,000
16/04/2015	21,200	0.70 ▲	3.41	20,700	21,300	20,500	2,938,780	62,302,136,000
15/04/2015	20,500	0.20 ▲	0.99	20,300	20,600	20,200	1,108,240	22,718,920,000
14/04/2015	20,300	-0.30 ▼	-1.46	20,600	20,700	20,300	1,041,760	21,147,728,000
13/04/2015	20,600	0.00 ■■	0.00	20,700	20,900	20,600	848,690	17,483,014,000
10/04/2015	20,600	0.40 ▲	1.98	20,400	20,900	20,300	2,074,760	42,740,056,000
09/04/2015	20,200	0.10 ▲	0.50	20,100	20,400	20,000	1,035,780	20,922,756,000
08/04/2015	20,100	-0.20 ▼	-0.99	20,400	20,500	20,100	584,240	11,743,224,000
07/04/2015	20,300	0.30 ▲	1.50	20,000	20,300	19,800	1,160,350	23,555,105,000
06/04/2015	20,000	-0.20 ▼	-0.99	20,200	20,200	19,800	1,044,560	20,891,200,000
03/04/2015	20,200	0.10 ▲	0.50	20,100	20,300	20,000	638,630	12,900,326,000
02/04/2015	20,100	0.40 ▲	2.03	19,700	20,200	19,500	1,390,940	27,957,894,000
01/04/2015	19,700	-0.50 ▼	-2.48	20,300	20,400	19,700	2,135,020	42,059,894,000
31/03/2015	20,200	0.20 ▲	1.00	20,000	20,600	20,000	1,602,490	32,370,298,000
30/03/2015	20,000	-0.40 ▼	-1.96	20,400	20,600	20,000	1,491,950	29,839,000,000
27/03/2015	20,400	-0.30 ▼	-1.45	20,800	21,100	20,400	1,652,550	33,712,020,000
26/03/2015	20,700	-0.30 ▼	-1.43	20,800	21,100	20,600	2,051,060	42,456,942,000
25/03/2015	21,000	-0.30 ▼	-1.41	21,400	21,500	21,000	1,506,060	31,627,260,000
24/03/2015	21,300	-0.30 ▼	-1.39	21,500	21,500	21,100	2,563,650	54,605,745,000
23/03/2015	21,600	-0.60 ▼	-2.70	22,200	22,200	21,600	1,294,430	27,959,688,000
20/03/2015	22,200	0.60 ▲	2.78	21,600	22,200	21,500	2,994,620	66,480,564,000
19/03/2015	21,600	-0.30 ▼	-1.37	21,900	22,100	21,400	1,852,320	40,010,112,000
18/03/2015	21,900	-0.30 ▼	-1.35	22,200	22,200	21,900	751,720	16,462,668,000
17/03/2015	22,200	0.20 ▲	0.91	22,000	22,300	22,000	927,590	20,592,498,000
16/03/2015	22,000	-0.30 ▼	-1.35	22,300	22,400	22,000	1,281,810	28,199,820,000
13/03/2015	22,300	-0.10 ▼	-0.45	22,500	22,600	22,300	854,900	19,064,270,000
12/03/2015	22,400	0.00 ■■	0.00	22,400	22,500	22,100	1,332,560	29,849,344,000
11/03/2015	22,400	-0.30 ▼	-1.32	22,700	22,700	22,400	1,280,070	28,673,568,000
10/03/2015	22,700	0.00 ■■	0.00	22,700	22,800	22,500	1,104,790	25,078,733,000
09/03/2015	22,700	-0.50 ▼	-2.16	23,300	23,300	22,600	1,103,230	25,043,321,000
06/03/2015	23,200	0.40 ▲	1.75	23,300	23,600	23,200	3,302,290	76,613,128,000
05/03/2015	27,300	-0.40 ▼	-1.44	27,800	27,800	27,300	2,324,850	63,468,405,000
04/03/2015	27,700	0.30 ▲	1.09	27,600	27,700	27,500	2,432,850	67,389,945,000
03/03/2015	27,400	0.10 ▲	0.37	27,300	27,500	27,200	1,507,630	41,309,062,000
02/03/2015	27,300	0.00 ■■	0.00	27,300	27,400	27,200	719,070	19,630,611,000
27/02/2015	27,300	0.10 ▲	0.37	27,300	27,500	27,100	1,084,500	29,606,850,000
26/02/2015	27,200	0.10 ▲	0.37	27,100	27,400	27,100	1,092,220	29,708,384,000
25/02/2015	27,100	-0.40 ▼	-1.45	27,700	27,700	27,100	2,134,530	57,845,763,000
24/02/2015	27,500	0.40 ▲	1.48	27,100	27,700	27,000	1,939,300	53,330,750,000
13/02/2015	27,100	0.10 ▲	0.37	27,000	27,200	26,800	1,589,890	43,086,019,000
12/02/2015	27,000	0.40 ▲	1.50	26,800	27,000	26,600	1,766,860	47,705,220,000
11/02/2015	26,600	0.90 ▲	3.50	25,700	26,700	25,700	1,938,290	51,558,514,000
10/02/2015	25,700	0.10 ▲	0.39	25,700	25,900	25,500	1,186,050	30,481,485,000
09/02/2015	25,600	-0.30 ▼	-1.16	26,000	26,000	25,600	592,540	15,169,024,000
06/02/2015	25,900	0.40 ▲	1.57	25,400	25,900	25,400	588,670	15,246,553,000
05/02/2015	25,500	0.10 ▲	0.39	25,500	25,700	25,400	797,240	20,329,620,000
04/02/2015	25,400	-0.10 ▼	-0.39	25,800	25,800	25,300	1,658,490	42,125,646,000
03/02/2015	25,500	-0.30 ▼	-1.16	25,800	26,000	25,500	1,267,900	32,331,450,000
02/02/2015	25,800	-0.50 ▼	-1.90	26,200	26,500	25,800	2,074,990	53,534,742,000
30/01/2015	26,300	-0.60 ▼	-2.23	26,900	26,900	26,200	2,606,200	68,543,060,000
29/01/2015	26,900	0.10 ▲	0.37	26,800	26,900	26,600	1,238,270	33,309,463,000
28/01/2015	26,800	-0.10 ▼	-0.37	26,900	27,000	26,600	1,363,000	36,528,400,000
27/01/2015	26,900	-0.40 ▼	-1.47	27,200	27,400	26,800	2,347,460	63,146,674,000
26/01/2015	27,300	-0.20 ▼	-0.73	27,500	27,700	27,300	1,413,710	38,594,283,000
23/01/2015	27,500	0.40 ▲	1.48	27,300	27,800	27,100	2,700,260	74,257,150,000
22/01/2015	27,100	0.20 ▲	0.74	27,100	27,300	26,700	1,321,470	35,811,837,000
21/01/2015	26,900	0.00 ■■	0.00	27,100	27,300	26,800	1,645,360	44,260,184,000
20/01/2015	26,900	-0.20 ▼	-0.74	27,000	27,200	26,900	1,017,940	27,382,586,000
19/01/2015	27,100	-0.40 ▼	-1.45	27,500	27,500	27,100	1,140,290	30,901,859,000
16/01/2015	27,500	0.00 ■■	0.00	27,800	28,000	27,400	2,549,490	70,110,975,000
15/01/2015	27,500	0.20 ▲	0.73	27,400	27,600	27,300	2,098,530	57,709,575,000
14/01/2015	27,300	0.30 ▲	1.11	27,000	27,600	26,500	2,599,080	70,954,884,000
13/01/2015	27,000	0.00 ■■	0.00	26,800	27,200	26,800	1,183,110	31,943,970,000
12/01/2015	27,000	-0.30 ▼	-1.10	27,300	27,500	26,900	1,812,820	48,946,140,000
09/01/2015	27,300	0.30 ▲	1.11	27,000	27,400	27,000	2,251,920	61,477,416,000
08/01/2015	27,000	0.00 ■■	0.00	27,100	27,200	26,900	1,365,600	36,871,200,000
07/01/2015	27,000	-0.10 ▼	-0.37	27,200	27,400	26,900	1,659,050	44,794,350,000
06/01/2015	27,100	0.00 ■■	0.00	26,600	27,200	26,400	2,031,640	55,057,444,000
05/01/2015	27,100	-0.40 ▼	-1.45	27,400	27,600	27,100	1,636,640	44,352,944,000
31/12/2014	27,500	0.80 ▲	3.00	26,800	27,700	26,600	4,091,880	112,526,700,000
30/12/2014	26,700	1.40 ▲	5.53	25,300	26,700	24,800	3,256,150	86,939,205,000
29/12/2014	25,300	-0.50 ▼	-1.94	25,800	26,400	25,200	2,631,000	66,564,300,000
26/12/2014	25,800	-0.60 ▼	-2.27	26,400	26,400	25,600	4,141,460	106,849,668,000
25/12/2014	26,400	-0.50 ▼	-1.86	27,000	27,200	26,400	2,427,200	64,078,080,000
24/12/2014	26,900	-0.10 ▼	-0.37	27,300	27,400	26,900	1,678,700	45,157,030,000
23/12/2014	27,000	-0.60 ▼	-2.17	27,500	27,700	27,000	3,057,610	82,555,470,000
22/12/2014	27,600	0.50 ▲	1.85	27,800	27,900	27,500	3,503,200	96,688,320,000
19/12/2014	27,100	-1.40 ▼	-4.91	28,600	29,400	27,100	20,898,000	566,335,800,000
18/12/2014	28,500	0.60 ▲	2.15	28,100	28,600	27,900	2,914,140	83,052,990,000
17/12/2014	27,900	-1.30 ▼	-4.45	29,200	29,500	27,200	9,076,910	253,245,789,000
16/12/2014	29,200	-0.60 ▼	-2.01	29,600	29,800	29,000	3,576,680	104,439,056,000
15/12/2014	29,800	0.20 ▲	0.68	29,700	30,000	29,700	2,431,570	72,460,786,000
12/12/2014	29,600	0.30 ▲	1.02	29,300	29,700	29,300	1,615,700	47,824,720,000
11/12/2014	29,300	-0.50 ▼	-1.68	29,500	29,700	29,300	1,612,060	47,233,358,000
10/12/2014	29,800	0.80 ▲	2.76	29,100	29,800	28,900	4,051,800	120,743,640,000
09/12/2014	29,000	-1.10 ▼	-3.65	29,900	30,000	28,600	5,988,640	173,670,560,000
08/12/2014	30,100	-0.50 ▼	-1.63	30,800	30,800	30,100	2,450,720	73,766,672,000
05/12/2014	30,600	0.10 ▲	0.33	30,500	30,700	30,400	2,078,440	63,600,264,000
04/12/2014	30,500	-0.30 ▼	-0.97	30,800	31,000	30,500	1,881,760	57,393,680,000
03/12/2014	30,800	0.50 ▲	1.65	30,500	30,800	30,500	3,002,960	92,491,168,000
02/12/2014	30,300	0.30 ▲	1.00	30,200	30,600	30,100	4,416,020	133,805,406,000
01/12/2014	30,000	-0.20 ▼	-0.66	30,200	30,400	30,000	1,998,060	59,941,800,000
28/11/2014	30,200	-0.10 ▼	-0.33	30,300	30,500	30,100	2,300,340	69,470,268,000
27/11/2014	30,300	0.50 ▲	1.68	29,700	30,300	29,500	3,036,110	91,994,133,000
26/11/2014	29,800	0.20 ▲	0.68	29,800	30,500	29,600	9,059,490	269,972,802,000
25/11/2014	29,600	0.20 ▲	0.68	29,500	29,900	29,400	2,165,400	64,095,840,000
24/11/2014	29,400	-0.40 ▼	-1.34	29,500	29,800	29,200	3,835,840	112,773,696,000
21/11/2014	29,800	-0.60 ▼	-1.97	30,500	30,500	29,800	4,554,600	135,727,080,000
20/11/2014	30,400	0.30 ▲	1.00	30,200	30,400	30,000	2,592,850	78,822,640,000
19/11/2014	30,100	-0.20 ▼	-0.66	30,400	30,500	29,900	5,296,820	159,434,282,000
18/11/2014	30,300	-0.40 ▼	-1.30	30,600	30,800	30,300	2,736,010	82,901,103,000
17/11/2014	30,700	0.10 ▲	0.33	30,500	30,900	30,500	2,784,390	85,480,773,000
14/11/2014	30,600	-0.20 ▼	-0.65	30,700	30,800	30,300	5,018,230	153,557,838,000
13/11/2014	30,800	0.10 ▲	0.33	31,000	31,200	30,700	3,818,810	117,619,348,000
12/11/2014	30,700	0.00 ■■	0.00	30,600	30,900	30,600	2,370,020	72,759,614,000
11/11/2014	30,700	-0.20 ▼	-0.65	30,900	31,100	30,700	4,141,320	127,138,524,000
10/11/2014	30,900	0.10 ▲	0.32	31,000	31,100	30,800	4,127,860	127,550,874,000
07/11/2014	30,800	0.40 ▲	1.32	30,500	30,900	30,400	3,739,490	115,176,292,000
06/11/2014	30,400	-0.20 ▼	-0.65	30,800	30,800	30,300	2,775,400	84,372,160,000
05/11/2014	30,600	-0.20 ▼	-0.65	30,800	31,000	30,000	6,963,600	213,086,160,000
04/11/2014	30,800	-0.20 ▼	-0.65	30,900	31,200	30,800	5,652,870	174,108,396,000
03/11/2014	31,000	-0.10 ▼	-0.32	31,400	31,500	30,900	4,003,760	124,116,560,000
31/10/2014	31,100	0.60 ▲	1.97	30,500	31,300	30,300	7,064,650	219,710,615,000
30/10/2014	30,500	-0.30 ▼	-0.97	30,800	31,000	30,500	3,722,880	113,547,840,000
29/10/2014	30,800	1.20 ▲	4.05	30,100	31,400	29,900	8,554,190	263,469,052,000
28/10/2014	29,600	0.90 ▲	3.14	29,100	29,600	29,000	6,928,870	205,094,552,000
27/10/2014	28,700	-0.90 ▼	-3.04	29,300	29,700	28,700	3,958,990	113,623,013,000
24/10/2014	29,600	-0.10 ▼	-0.34	29,800	30,000	29,300	3,214,970	95,163,112,000
23/10/2014	29,700	-0.30 ▼	-1.00	29,600	30,400	29,500	5,537,890	164,475,333,000
22/10/2014	30,000	1.10 ▲	3.81	29,000	30,000	29,000	5,737,820	172,134,600,000
21/10/2014	28,900	0.30 ▲	1.05	28,600	29,100	28,500	3,382,850	97,764,365,000
20/10/2014	28,600	-0.50 ▼	-1.72	29,200	29,400	28,600	2,099,680	60,050,848,000
17/10/2014	29,100	0.50 ▲	1.75	28,700	29,200	28,200	5,430,380	158,024,058,000
16/10/2014	28,600	-1.60 ▼	-5.30	30,000	30,000	28,600	7,376,690	210,973,334,000
15/10/2014	30,200	0.00 ■■	0.00	30,100	30,300	29,700	3,317,490	100,188,198,000
14/10/2014	30,200	-0.80 ▼	-2.58	31,200	31,300	30,200	3,172,940	95,822,788,000
13/10/2014	31,000	0.50 ▲	1.64	30,600	31,300	30,600	5,541,370	171,782,470,000
10/10/2014	30,500	-0.60 ▼	-1.93	30,900	31,000	30,500	5,099,600	155,537,800,000
09/10/2014	31,100	-0.30 ▼	-0.96	31,700	31,700	31,100	3,423,000	106,455,300,000
08/10/2014	31,400	-0.20 ▼	-0.63	31,500	31,900	31,300	7,047,680	221,297,152,000
07/10/2014	31,600	-0.20 ▼	-0.63	31,800	31,900	31,500	4,490,500	141,899,800,000
06/10/2014	31,800	0.10 ▲	0.32	32,000	32,200	31,700	3,101,000	98,611,800,000
03/10/2014	31,700	0.20 ▲	0.63	31,600	32,400	31,600	5,683,610	180,170,437,000
02/10/2014	31,500	0.50 ▲	1.61	31,000	31,700	30,800	6,553,350	206,430,525,000
01/10/2014	31,000	0.10 ▲	0.32	31,100	31,400	30,900	3,989,490	123,674,190,000
30/09/2014	30,900	0.20 ▲	0.65	30,400	31,400	30,300	5,954,040	183,979,836,000
29/09/2014	30,700	1.50 ▲	5.14	31,200	31,200	30,700	14,398,490	442,033,643,000
26/09/2014	29,200	0.40 ▲	1.39	29,200	29,700	28,900	6,059,690	176,942,948,000
25/09/2014	28,800	0.50 ▲	1.77	28,200	28,900	27,700	4,587,730	132,126,624,000
24/09/2014	28,300	0.10 ▲	0.35	28,600	28,700	28,100	5,133,470	145,277,201,000
23/09/2014	29,200	0.10 ▲	0.34	29,300	29,600	29,100	4,183,810	122,167,252,000
22/09/2014	29,100	-0.70 ▼	-2.35	29,900	30,000	29,100	4,417,320	128,544,012,000
19/09/2014	29,800	0.20 ▲	0.68	29,500	29,900	29,400	3,872,980	115,414,804,000
18/09/2014	29,600	-1.30 ▼	-4.21	30,800	30,900	29,600	6,116,250	181,041,000,000
17/09/2014	30,900	2.00 ▲	6.92	29,800	30,900	29,700	14,441,620	446,246,058,000
16/09/2014	28,900	0.00 ■■	0.00	28,800	29,000	28,400	3,291,780	95,132,442,000
15/09/2014	28,900	-0.30 ▼	-1.03	29,500	29,500	28,900	4,041,550	116,800,795,000
12/09/2014	29,200	0.10 ▲	0.34	29,000	29,300	28,900	3,211,420	93,773,464,000
11/09/2014	29,100	0.30 ▲	1.04	29,400	29,600	29,100	3,915,980	113,955,018,000
10/09/2014	28,800	0.20 ▲	0.70	28,700	28,800	28,100	4,203,460	121,059,648,000
09/09/2014	28,600	-0.80 ▼	-2.72	29,400	30,000	27,400	9,774,370	279,546,982,000
08/09/2014	29,400	0.40 ▲	1.38	29,400	29,700	29,300	3,546,470	104,266,218,000
05/09/2014	29,000	0.30 ▲	1.05	28,900	29,100	28,700	2,327,930	67,509,970,000
04/09/2014	28,700	-0.10 ▼	-0.35	28,700	29,000	28,500	3,256,220	93,453,514,000
03/09/2014	28,800	-0.20 ▼	-0.69	29,400	29,500	28,800	3,524,920	101,517,696,000
29/08/2014	29,000	0.00 ■■	0.00	29,100	29,300	28,700	2,768,250	80,279,250,000
28/08/2014	29,000	0.80 ▲	2.84	28,300	29,000	28,300	4,939,770	143,253,330,000
27/08/2014	28,200	0.10 ▲	0.36	28,100	28,500	27,900	3,152,840	88,910,088,000
26/08/2014	28,100	-0.10 ▼	-0.35	28,300	28,500	28,000	3,990,850	112,142,885,000
25/08/2014	28,200	0.30 ▲	1.08	28,100	28,500	28,000	4,351,670	122,717,094,000
22/08/2014	27,900	-0.10 ▼	-0.36	28,300	28,400	27,900	3,071,690	85,700,151,000
21/08/2014	28,000	0.30 ▲	1.08	27,700	28,400	27,700	6,204,670	173,730,760,000
20/08/2014	27,700	0.30 ▲	1.09	27,700	28,000	27,500	2,979,180	82,523,286,000
19/08/2014	27,400	-0.20 ▼	-0.72	27,800	28,100	27,400	4,224,020	115,738,148,000
18/08/2014	27,600	1.20 ▲	4.55	26,400	27,600	26,400	7,017,230	193,675,548,000
15/08/2014	26,400	-0.20 ▼	-0.75	26,600	26,700	26,400	1,371,270	36,201,528,000
14/08/2014	26,600	0.00 ■■	0.00	26,800	26,900	26,500	2,593,540	68,988,164,000
13/08/2014	26,600	0.40 ▲	1.53	26,300	26,700	26,200	2,031,610	54,040,826,000
12/08/2014	26,200	0.20 ▲	0.77	26,000	26,400	26,000	1,790,560	46,912,672,000
11/08/2014	26,000	-0.20 ▼	-0.76	26,200	26,300	26,000	1,783,140	46,361,640,000
08/08/2014	26,200	-0.30 ▼	-1.13	26,500	26,700	26,100	1,962,960	51,429,552,000
07/08/2014	26,500	0.30 ▲	1.15	26,100	26,500	26,000	2,599,100	68,876,150,000
06/08/2014	26,200	0.00 ■■	0.00	26,400	26,500	26,200	3,231,030	84,652,986,000
05/08/2014	26,200	0.60 ▲	2.34	25,600	26,200	25,600	2,607,020	68,303,924,000
04/08/2014	25,600	0.50 ▲	1.99	25,000	25,700	24,900	2,035,280	52,103,168,000
01/08/2014	25,100	-0.30 ▼	-1.18	25,300	25,300	25,000	1,648,540	41,378,354,000
31/07/2014	25,400	0.30 ▲	1.20	25,000	25,600	25,000	1,224,460	31,101,284,000
30/07/2014	25,100	-0.20 ▼	-0.79	25,300	25,500	25,000	2,405,300	60,373,030,000
29/07/2014	25,300	-0.20 ▼	-0.78	25,600	25,600	25,100	1,686,060	42,657,318,000
28/07/2014	25,500	-0.70 ▼	-2.67	26,000	26,000	25,200	3,705,580	94,492,290,000
25/07/2014	26,200	-0.30 ▼	-1.13	26,500	26,900	26,200	2,709,440	70,987,328,000
24/07/2014	26,500	0.00 ■■	0.00	26,600	26,600	26,400	1,568,860	41,574,790,000
23/07/2014	26,500	0.00 ■■	0.00	26,500	26,700	26,300	1,681,730	44,565,845,000
22/07/2014	26,500	-0.30 ▼	-1.12	26,800	26,800	26,400	2,351,760	62,321,640,000
21/07/2014	26,800	0.00 ■■	0.00	27,200	27,300	26,600	4,099,220	109,859,096,000
18/07/2014	26,800	0.50 ▲	1.90	26,200	26,800	26,200	3,102,600	83,149,680,000
17/07/2014	26,300	0.00 ■■	0.00	26,400	26,500	26,100	1,422,850	37,420,955,000
16/07/2014	26,300	-0.10 ▼	-0.38	27,000	27,000	26,300	2,898,420	76,228,446,000
15/07/2014	26,400	0.20 ▲	0.76	26,500	26,700	26,300	2,572,850	67,923,240,000
14/07/2014	26,200	0.30 ▲	1.16	26,000	26,200	25,700	1,679,680	44,007,616,000
11/07/2014	25,900	-0.10 ▼	-0.38	26,000	26,200	25,700	3,134,370	81,180,183,000
10/07/2014	26,000	-0.70 ▼	-2.62	26,700	26,700	26,000	5,107,210	132,787,460,000
09/07/2014	26,700	-0.10 ▼	-0.37	27,000	27,100	26,700	2,058,030	54,949,401,000
08/07/2014	26,800	0.10 ▲	0.37	26,700	26,800	26,400	2,478,710	66,429,428,000
07/07/2014	26,700	-0.10 ▼	-0.37	27,100	27,100	26,600	2,512,110	67,073,337,000
04/07/2014	26,800	-0.10 ▼	-0.37	27,000	27,100	26,600	4,532,460	121,469,928,000
03/07/2014	26,900	0.20 ▲	0.75	27,100	27,400	26,700	3,285,990	88,393,131,000
02/07/2014	26,700	0.30 ▲	1.14	26,500	26,800	26,400	2,467,430	65,880,381,000
01/07/2014	26,400	0.50 ▲	1.93	26,000	26,700	25,900	4,277,160	112,917,024,000
30/06/2014	25,900	0.00 ■■	0.00	25,900	26,200	25,900	2,704,110	70,036,449,000
27/06/2014	25,900	0.00 ■■	0.00	25,900	26,100	25,800	2,270,290	58,800,511,000
26/06/2014	25,900	-0.10 ▼	-0.38	26,000	26,300	25,900	2,918,600	75,591,740,000
25/06/2014	26,000	0.40 ▲	1.56	25,800	26,300	25,600	4,487,610	116,677,860,000
24/06/2014	25,600	0.50 ▲	1.99	25,000	25,600	25,000	2,398,270	61,395,712,000
23/06/2014	25,100	-0.20 ▼	-0.79	25,000	25,400	24,900	1,640,270	41,170,777,000
20/06/2014	25,300	-0.10 ▼	-0.39	25,700	26,000	25,300	2,363,870	59,805,911,000
19/06/2014	25,400	-0.20 ▼	-0.78	25,000	25,600	24,500	5,285,810	134,259,574,000
18/06/2014	25,600	-0.50 ▼	-1.92	26,100	26,200	25,600	2,428,270	62,163,712,000
17/06/2014	26,100	0.80 ▲	3.16	25,300	26,300	25,200	3,977,680	103,817,448,000
16/06/2014	25,300	0.10 ▲	0.40	25,400	25,700	25,200	2,339,630	59,192,639,000
13/06/2014	25,200	0.00 ■■	0.00	25,400	25,400	24,900	2,097,910	52,867,332,000
12/06/2014	25,200	0.10 ▲	0.40	25,100	25,400	24,900	3,201,240	80,671,248,000
11/06/2014	25,100	0.70 ▲	2.87	24,600	25,400	24,400	3,481,390	87,382,889,000
10/06/2014	24,400	-1.00 ▼	-3.94	24,900	25,300	24,300	4,801,900	117,166,360,000
09/06/2014	25,400	0.50 ▲	2.01	25,800	26,400	25,300	7,260,540	184,417,716,000
06/06/2014	24,900	1.60 ▲	6.87	23,600	24,900	23,400	4,657,850	115,980,465,000
05/06/2014	23,300	0.50 ▲	2.19	22,800	23,600	22,500	2,544,370	59,283,821,000
04/06/2014	22,800	-0.60 ▼	-2.56	23,400	23,400	22,400	3,084,380	70,323,864,000
03/06/2014	23,400	0.10 ▲	0.43	23,600	23,700	23,300	1,343,370	31,434,858,000
02/06/2014	23,300	-0.80 ▼	-3.32	24,100	24,100	23,200	3,048,200	71,023,060,000
30/05/2014	24,100	0.00 ■■	0.00	24,000	24,500	23,800	3,341,240	80,523,884,000
29/05/2014	24,100	-0.50 ▼	-2.03	24,300	25,000	24,100	4,115,060	99,172,946,000
28/05/2014	24,600	0.20 ▲	0.82	24,800	25,000	24,300	3,592,860	88,384,356,000
27/05/2014	24,400	1.30 ▲	5.63	23,300	24,400	23,200	4,748,400	115,860,960,000
26/05/2014	23,100	0.00 ■■	0.00	22,800	23,300	22,600	1,843,090	42,575,379,000
23/05/2014	23,100	0.00 ■■	0.00	23,000	23,300	22,700	2,013,100	46,502,610,000
22/05/2014	23,100	-0.30 ▼	-1.28	23,400	23,900	23,000	3,709,300	85,684,830,000
21/05/2014	23,400	0.70 ▲	3.08	22,700	23,600	22,300	3,669,240	85,860,216,000
20/05/2014	22,700	0.30 ▲	1.34	22,100	22,700	21,800	3,350,540	76,057,258,000
19/05/2014	22,400	0.50 ▲	2.28	21,900	22,800	21,500	2,297,280	51,459,072,000
16/05/2014	21,900	1.40 ▲	6.83	20,700	21,900	20,600	3,533,530	77,384,307,000
15/05/2014	20,500	-0.60 ▼	-2.84	21,200	22,400	19,700	5,031,050	103,136,525,000
14/05/2014	21,100	1.30 ▲	6.57	19,800	21,100	19,800	3,370,380	71,115,018,000
13/05/2014	19,800	-1.40 ▼	-6.60	21,200	21,200	19,800	4,406,330	87,245,334,000
12/05/2014	21,200	-1.50 ▼	-6.61	21,800	22,000	21,200	2,842,040	60,251,248,000
09/05/2014	22,700	0.10 ▲	0.44	22,500	23,000	21,900	4,512,210	102,427,167,000
08/05/2014	22,600	-1.60 ▼	-6.61	23,600	23,600	22,600	5,056,960	114,287,296,000
07/05/2014	24,200	-0.30 ▼	-1.22	24,700	24,900	24,000	1,311,850	31,746,770,000
06/05/2014	24,500	-0.50 ▼	-2.00	25,000	25,000	23,400	5,527,320	135,419,340,000
05/05/2014	25,000	-1.70 ▼	-6.37	26,700	26,900	25,000	3,163,770	79,094,250,000
29/04/2014	26,700	0.00 ■■	0.00	26,400	26,900	26,300	1,039,120	27,744,504,000
28/04/2014	26,700	-0.50 ▼	-1.84	27,300	27,400	26,700	1,760,820	47,013,894,000
25/04/2014	27,200	0.20 ▲	0.74	27,000	27,400	27,000	1,893,200	51,495,040,000
24/04/2014	27,000	0.10 ▲	0.37	26,700	27,300	26,600	1,572,780	42,465,060,000
23/04/2014	26,900	-0.70 ▼	-2.54	27,500	27,800	26,800	1,936,580	52,094,002,000
22/04/2014	27,600	1.70 ▲	6.56	26,500	27,600	25,800	3,549,090	97,954,884,000
21/04/2014	25,900	-1.60 ▼	-5.82	27,300	27,400	25,900	4,981,780	129,028,102,000
18/04/2014	27,500	-1.50 ▼	-5.17	29,000	29,000	27,500	3,951,130	108,656,075,000
17/04/2014	29,000	0.50 ▲	1.75	28,900	29,300	28,700	4,130,780	119,792,620,000
16/04/2014	28,500	-0.60 ▼	-2.06	28,800	29,100	27,500	6,338,890	180,658,365,000
15/04/2014	29,100	-1.40 ▼	-4.59	30,300	30,500	29,000	5,667,080	164,912,028,000
14/04/2014	30,500	-0.20 ▼	-0.65	31,000	31,200	30,400	3,824,920	116,660,060,000
11/04/2014	30,700	-0.10 ▼	-0.32	30,600	31,300	30,300	5,176,170	158,908,419,000
10/04/2014	30,800	0.90 ▲	3.01	30,200	31,200	30,200	6,107,460	188,109,768,000
08/04/2014	29,900	0.50 ▲	1.70	29,600	30,200	29,300	5,235,540	156,542,646,000
07/04/2014	29,400	0.30 ▲	1.03	29,400	29,600	29,300	3,218,470	94,623,018,000
04/04/2014	29,100	-0.10 ▼	-0.34	29,200	29,300	28,900	2,646,650	77,017,515,000
03/04/2014	29,200	0.40 ▲	1.39	29,200	29,500	28,900	2,584,490	75,467,108,000
02/04/2014	28,800	-0.30 ▼	-1.03	29,200	29,200	28,200	4,144,770	119,369,376,000
01/04/2014	29,100	-0.70 ▼	-2.35	29,500	30,000	28,900	5,034,830	146,513,553,000
31/03/2014	29,800	0.50 ▲	1.71	29,500	30,200	29,200	5,734,500	170,888,100,000
28/03/2014	29,300	0.80 ▲	2.81	28,800	29,400	28,700	4,624,830	135,507,519,000
27/03/2014	28,500	0.50 ▲	1.79	28,200	28,500	27,600	3,580,630	102,047,955,000
26/03/2014	28,000	-0.80 ▼	-2.78	29,100	29,200	27,800	6,026,230	168,734,440,000
25/03/2014	28,800	-0.90 ▼	-3.03	29,500	29,800	28,800	5,361,590	154,413,792,000
24/03/2014	29,700	0.80 ▲	2.77	29,500	29,700	29,200	2,910,580	86,444,226,000
21/03/2014	28,900	0.20 ▲	0.70	28,800	29,100	28,700	2,894,900	83,662,610,000
20/03/2014	28,700	-0.60 ▼	-2.05	29,300	29,400	28,500	5,849,630	167,884,381,000
19/03/2014	29,300	0.40 ▲	1.38	28,900	29,300	28,700	3,818,080	111,869,744,000
18/03/2014	28,900	0.10 ▲	0.35	28,900	29,600	28,300	5,016,620	144,980,318,000
17/03/2014	28,800	1.40 ▲	5.11	27,800	29,000	27,600	5,058,870	145,695,456,000
14/03/2014	27,400	0.00 ■■	0.00	27,300	28,000	27,200	5,054,380	138,490,012,000
13/03/2014	27,400	1.30 ▲	4.98	26,100	27,400	26,000	7,529,130	206,298,162,000
12/03/2014	26,100	-0.30 ▼	-1.14	26,400	26,600	26,000	3,975,290	103,755,069,000
11/03/2014	26,400	-0.10 ▼	-0.38	26,600	26,800	26,200	3,441,130	90,845,832,000
10/03/2014	26,500	0.30 ▲	1.15	26,300	26,700	26,200	2,619,840	69,425,760,000
07/03/2014	26,200	0.20 ▲	0.77	26,000	26,700	25,900	4,547,170	119,135,854,000
06/03/2014	26,000	0.30 ▲	1.17	25,800	26,300	25,500	5,116,840	133,037,840,000
05/03/2014	25,700	0.70 ▲	2.80	25,400	25,700	25,200	2,797,840	71,904,488,000
04/03/2014	25,000	0.30 ▲	1.21	24,300	25,300	24,200	4,676,130	116,903,250,000
03/03/2014	24,700	-1.10 ▼	-4.26	25,800	25,900	24,500	5,595,920	138,219,224,000
28/02/2014	25,800	-0.20 ▼	-0.77	26,000	26,200	25,300	5,089,950	131,320,710,000
27/02/2014	26,000	-0.90 ▼	-3.35	26,700	26,900	25,700	6,315,740	164,209,240,000
26/02/2014	26,900	0.10 ▲	0.37	26,500	27,000	26,000	6,660,100	179,156,690,000
25/02/2014	26,800	0.40 ▲	1.52	26,000	26,800	26,000	5,381,600	144,226,880,000
24/02/2014	26,400	1.20 ▲	4.76	25,200	26,400	24,900	5,020,490	132,540,936,000
21/02/2014	25,200	0.70 ▲	2.86	24,500	25,500	24,000	7,336,130	184,870,476,000
20/02/2014	24,500	-1.20 ▼	-4.67	25,700	25,800	24,000	9,303,400	227,933,300,000
19/02/2014	25,700	0.80 ▲	3.21	25,500	25,900	25,000	4,799,640	123,350,748,000
18/02/2014	24,900	0.50 ▲	2.05	24,300	25,000	24,300	4,476,060	111,453,894,000
17/02/2014	24,400	-0.20 ▼	-0.81	24,300	24,900	24,200	3,504,690	85,514,436,000
14/02/2014	24,600	0.20 ▲	0.82	24,500	24,800	24,100	3,774,580	92,854,668,000
13/02/2014	24,400	0.00 ■■	0.00	24,600	24,700	23,700	4,636,700	113,135,480,000
12/02/2014	24,400	1.00 ▲	4.27	24,000	24,400	23,500	5,076,290	123,861,476,000
11/02/2014	23,400	-0.40 ▼	-1.68	24,300	24,800	23,300	5,380,350	125,900,190,000
10/02/2014	23,800	1.00 ▲	4.39	22,900	23,800	22,900	4,356,130	103,675,894,000
07/02/2014	22,800	-0.70 ▼	-2.98	23,500	23,700	22,600	5,263,930	120,017,604,000
06/02/2014	23,500	0.50 ▲	2.17	22,700	23,800	22,700	3,081,790	72,422,065,000
27/01/2014	23,000	1.00 ▲	4.55	21,900	23,000	21,700	4,409,640	101,421,720,000
24/01/2014	22,000	1.00 ▲	4.76	21,200	22,100	21,100	4,450,790	97,917,380,000
23/01/2014	21,000	0.10 ▲	0.48	20,800	21,400	20,700	3,437,950	72,196,950,000
22/01/2014	20,900	-0.30 ▼	-1.42	21,500	21,500	20,700	4,319,020	90,267,518,000
21/01/2014	21,200	0.90 ▲	4.43	20,400	21,200	20,100	4,866,660	103,173,192,000
20/01/2014	20,300	0.00 ■■	0.00	20,500	20,900	20,200	4,242,620	86,125,186,000
17/01/2014	20,300	-0.50 ▼	-2.40	21,000	21,500	20,300	5,634,060	114,371,418,000
16/01/2014	20,800	0.30 ▲	1.46	20,500	20,800	20,200	3,824,870	79,557,296,000
15/01/2014	20,500	1.00 ▲	5.13	19,700	20,800	19,600	7,205,910	147,721,155,000
14/01/2014	19,500	0.20 ▲	1.04	19,400	19,700	19,300	2,369,950	46,214,025,000
13/01/2014	19,300	0.20 ▲	1.05	19,200	19,700	19,200	3,951,200	76,258,160,000
10/01/2014	19,100	-0.40 ▼	-2.05	19,500	19,700	19,100	3,561,230	68,019,493,000
09/01/2014	19,500	0.50 ▲	2.63	19,200	19,600	19,100	3,616,360	70,519,020,000
08/01/2014	19,000	1.00 ▲	5.56	18,100	19,000	18,000	6,898,640	131,074,160,000
07/01/2014	18,000	-0.30 ▼	-1.64	18,400	18,500	18,000	2,109,790	37,976,220,000
06/01/2014	18,300	0.30 ▲	1.67	18,000	18,400	17,900	2,614,670	47,848,461,000
03/01/2014	18,000	0.00 ■■	0.00	17,800	18,000	17,800	963,110	17,335,980,000
02/01/2014	18,000	0.00 ■■	0.00	18,100	18,400	17,900	2,523,710	45,426,780,000
31/12/2013	18,000	0.70 ▲	4.05	17,400	18,200	17,300	2,550,970	45,917,460,000
30/12/2013	17,300	-0.40 ▼	-2.26	17,600	17,600	17,300	1,253,260	21,681,398,000
27/12/2013	17,700	0.00 ■■	0.00	17,700	17,900	17,600	688,120	12,179,724,000
26/12/2013	17,700	0.10 ▲	0.57	17,700	17,900	17,600	900,450	15,937,965,000
25/12/2013	17,600	0.00 ■■	0.00	17,600	17,700	17,600	494,150	8,697,040,000
24/12/2013	17,600	-0.30 ▼	-1.68	17,900	17,900	17,600	647,290	11,392,304,000
23/12/2013	17,900	0.20 ▲	1.13	17,800	17,900	17,700	862,540	15,439,466,000
20/12/2013	17,700	-0.10 ▼	-0.56	17,900	17,900	17,700	736,000	13,027,200,000
19/12/2013	17,800	0.20 ▲	1.14	17,700	18,000	17,700	1,574,080	28,018,624,000
18/12/2013	17,600	-0.10 ▼	-0.56	17,700	17,700	17,500	679,370	11,956,912,000
17/12/2013	17,700	0.10 ▲	0.57	17,600	17,700	17,600	747,030	13,222,431,000
16/12/2013	17,600	-0.10 ▼	-0.56	17,600	17,700	17,500	711,400	12,520,640,000
13/12/2013	17,700	0.00 ■■	0.00	17,700	17,900	17,600	737,320	13,050,564,000
12/12/2013	17,700	0.30 ▲	1.72	17,400	17,800	17,300	1,333,970	23,611,269,000
11/12/2013	17,400	-0.20 ▼	-1.14	17,600	17,700	17,400	2,310,420	40,201,308,000
10/12/2013	17,600	-0.20 ▼	-1.12	17,900	17,900	17,600	1,834,760	32,291,776,000
09/12/2013	17,800	-0.30 ▼	-1.66	18,100	18,200	17,800	1,348,690	24,006,682,000
06/12/2013	18,100	0.00 ■■	0.00	18,100	18,200	17,900	1,384,450	25,058,545,000
05/12/2013	18,100	0.20 ▲	1.12	17,900	18,300	17,800	3,684,400	66,687,640,000
04/12/2013	17,900	0.10 ▲	0.56	17,900	18,000	17,800	2,055,690	36,796,851,000
03/12/2013	17,800	0.50 ▲	2.89	17,400	18,100	17,400	3,483,640	62,008,792,000
02/12/2013	17,300	-0.10 ▼	-0.57	17,500	17,600	17,300	1,409,600	24,386,080,000
29/11/2013	17,400	-0.20 ▼	-1.14	17,600	17,700	17,400	1,107,280	19,266,672,000
28/11/2013	17,600	-0.10 ▼	-0.56	17,700	17,800	17,500	982,470	17,291,472,000
27/11/2013	17,700	-0.10 ▼	-0.56	17,900	18,000	17,600	1,847,350	32,698,095,000
26/11/2013	17,800	0.20 ▲	1.14	17,600	17,900	17,500	1,315,420	23,414,476,000
25/11/2013	17,600	0.20 ▲	1.15	17,700	17,900	17,600	3,750,980	66,017,248,000
22/11/2013	17,400	0.10 ▲	0.58	17,400	17,500	17,300	1,388,420	24,158,508,000
21/11/2013	17,300	-0.20 ▼	-1.14	17,700	17,900	17,300	2,570,790	44,474,667,000
20/11/2013	17,500	0.00 ■■	0.00	17,400	17,500	17,300	1,604,000	28,070,000,000
19/11/2013	17,500	-0.10 ▼	-0.57	17,600	17,700	17,500	984,920	17,236,100,000
18/11/2013	17,600	0.40 ▲	2.33	17,300	17,800	17,200	2,966,440	52,209,344,000
15/11/2013	17,200	0.50 ▲	2.99	16,700	17,300	16,700	3,758,080	64,638,976,000
14/11/2013	16,700	0.00 ■■	0.00	16,800	16,800	16,600	453,720	7,577,124,000
13/11/2013	16,700	-0.10 ▼	-0.60	16,700	16,900	16,600	363,090	6,063,603,000
12/11/2013	16,800	-0.20 ▼	-1.18	17,100	17,100	16,800	1,173,960	19,722,528,000
11/11/2013	17,000	0.10 ▲	0.59	16,900	17,000	16,800	944,360	16,054,120,000
08/11/2013	16,900	0.10 ▲	0.60	16,800	16,900	16,800	444,680	7,515,092,000
07/11/2013	16,800	-0.10 ▼	-0.59	16,900	17,000	16,800	1,613,460	27,106,128,000
06/11/2013	16,900	0.10 ▲	0.60	16,800	16,900	16,700	1,058,590	17,890,171,000
05/11/2013	16,800	0.20 ▲	1.20	16,600	16,800	16,500	858,520	14,423,136,000
04/11/2013	16,600	0.10 ▲	0.61	16,500	16,600	16,400	752,530	12,491,998,000
01/11/2013	16,500	0.00 ■■	0.00	16,500	16,600	16,400	387,960	6,401,340,000
31/10/2013	16,500	0.00 ■■	0.00	16,500	16,600	16,500	162,050	2,673,825,000
30/10/2013	16,500	-0.10 ▼	-0.60	16,600	16,700	16,500	221,910	3,661,515,000
29/10/2013	16,600	0.10 ▲	0.61	16,500	16,600	16,400	459,240	7,623,384,000
28/10/2013	16,500	0.00 ■■	0.00	16,600	16,700	16,500	603,210	9,952,965,000
25/10/2013	16,500	-0.10 ▼	-0.60	16,600	16,700	16,500	782,650	12,913,725,000
24/10/2013	16,600	-0.20 ▼	-1.19	16,800	16,900	16,600	663,070	11,006,962,000
23/10/2013	16,800	0.00 ■■	0.00	16,800	16,900	16,700	960,440	16,135,392,000
22/10/2013	16,800	-0.20 ▼	-1.18	16,900	17,000	16,700	890,760	14,964,768,000
21/10/2013	17,000	0.10 ▲	0.59	17,100	17,200	16,900	1,783,090	30,312,530,000
18/10/2013	16,900	0.10 ▲	0.60	16,800	16,900	16,700	399,050	6,743,945,000
17/10/2013	16,800	0.00 ■■	0.00	16,900	17,000	16,700	939,020	15,775,536,000
16/10/2013	16,800	0.20 ▲	1.20	16,700	16,900	16,600	801,890	13,471,752,000
15/10/2013	16,600	0.10 ▲	0.61	16,500	16,700	16,500	546,370	9,069,742,000
14/10/2013	16,500	-0.10 ▼	-0.60	16,700	16,700	16,500	373,220	6,158,130,000
11/10/2013	16,600	-0.10 ▼	-0.60	16,800	16,800	16,600	908,780	15,085,748,000
10/10/2013	16,700	-0.10 ▼	-0.60	16,800	17,000	16,600	622,390	10,393,913,000
09/10/2013	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	629,640	10,577,952,000
08/10/2013	17,000	0.30 ▲	1.80	16,700	17,200	16,600	4,264,360	72,494,120,000
07/10/2013	16,700	0.30 ▲	1.83	16,400	16,800	16,400	1,087,930	18,168,431,000
04/10/2013	16,400	-0.20 ▼	-1.20	16,400	16,500	16,300	825,860	13,544,104,000
03/10/2013	16,600	-0.10 ▼	-0.60	16,600	16,700	16,400	1,343,620	22,304,092,000
02/10/2013	16,700	0.10 ▲	0.60	16,700	16,800	16,600	919,060	15,348,302,000
01/10/2013	16,600	0.00 ■■	0.00	16,700	17,000	16,500	2,640,870	43,838,442,000
30/09/2013	16,600	0.40 ▲	2.47	16,200	16,700	16,200	1,773,960	29,447,736,000
27/09/2013	16,200	0.00 ■■	0.00	16,300	16,300	16,000	622,430	10,083,366,000
26/09/2013	16,200	-0.10 ▼	-0.61	16,300	16,400	16,100	458,120	7,421,544,000
25/09/2013	16,300	0.10 ▲	0.62	16,200	16,400	16,100	1,483,080	24,174,204,000
24/09/2013	16,200	0.10 ▲	0.62	16,100	16,300	16,100	756,430	12,254,166,000
23/09/2013	16,100	0.30 ▲	1.90	15,900	16,100	15,700	740,760	11,926,236,000
20/09/2013	15,800	0.00 ■■	0.00	15,800	15,900	15,700	260,860	4,121,588,000
19/09/2013	15,800	0.10 ▲	0.64	15,900	15,900	15,800	251,900	3,980,020,000
18/09/2013	15,700	-0.10 ▼	-0.63	15,900	15,900	15,700	703,430	11,043,851,000
17/09/2013	15,800	-0.10 ▼	-0.63	15,900	15,900	15,700	241,400	3,814,120,000
16/09/2013	15,900	0.00 ■■	0.00	16,000	16,000	15,800	377,000	5,994,300,000
13/09/2013	15,900	0.00 ■■	0.00	15,800	16,000	15,800	284,880	4,529,592,000
12/09/2013	15,900	0.00 ■■	0.00	15,900	16,000	15,800	137,750	2,190,225,000
11/09/2013	15,900	0.00 ■■	0.00	16,000	16,100	15,800	347,440	5,524,296,000
10/09/2013	15,900	0.10 ▲	0.63	15,900	15,900	15,700	636,710	10,123,689,000
09/09/2013	15,800	-0.40 ▼	-2.47	16,200	16,200	15,700	727,670	11,497,186,000
06/09/2013	16,200	0.30 ▲	1.89	16,100	16,200	15,900	546,310	8,850,222,000
05/09/2013	15,900	0.10 ▲	0.63	15,900	16,000	15,700	562,180	8,938,662,000
04/09/2013	15,800	-0.30 ▼	-1.86	16,200	16,200	15,700	1,139,400	18,002,520,000
03/09/2013	16,100	-0.20 ▼	-1.23	16,300	16,400	16,100	238,810	3,844,841,000
30/08/2013	16,300	0.10 ▲	0.62	16,200	16,300	16,100	388,640	6,334,832,000
29/08/2013	16,200	-0.10 ▼	-0.61	16,400	16,400	16,200	551,060	8,927,172,000
28/08/2013	16,300	-0.20 ▼	-1.21	16,400	16,500	16,100	1,759,780	28,684,414,000
27/08/2013	16,500	-0.10 ▼	-0.60	16,600	16,700	16,400	470,070	7,756,155,000
26/08/2013	16,600	0.10 ▲	0.61	16,500	16,600	16,400	676,890	11,236,374,000
23/08/2013	16,500	-0.10 ▼	-0.60	16,700	16,700	16,400	928,980	15,328,170,000
22/08/2013	16,600	-0.30 ▼	-1.78	16,800	17,000	16,500	1,055,050	17,513,830,000
21/08/2013	16,900	-0.20 ▼	-1.17	17,000	17,100	16,800	737,260	12,459,694,000
20/08/2013	17,100	-0.10 ▼	-0.58	17,200	17,400	17,000	1,038,490	17,758,179,000
19/08/2013	17,200	0.60 ▲	3.61	16,800	17,300	16,800	3,530,770	60,729,244,000
16/08/2013	16,600	0.00 ■■	0.00	16,700	16,700	16,400	465,300	7,723,980,000
15/08/2013	16,600	0.20 ▲	1.22	16,500	16,700	16,300	893,580	14,833,428,000
14/08/2013	16,400	0.20 ▲	1.23	16,200	16,500	16,100	798,440	13,094,416,000
13/08/2013	16,200	-0.10 ▼	-0.61	16,300	16,400	16,200	319,150	5,170,230,000
12/08/2013	16,300	-0.10 ▼	-0.61	16,500	16,500	16,300	235,570	3,839,791,000
09/08/2013	16,400	-0.10 ▼	-0.61	16,500	16,600	16,400	258,000	4,231,200,000
08/08/2013	16,500	-0.10 ▼	-0.60	16,600	16,700	16,400	320,970	5,296,005,000
07/08/2013	16,600	0.10 ▲	0.61	16,500	16,700	16,400	681,590	11,314,394,000
06/08/2013	16,500	0.00 ■■	0.00	16,500	16,600	16,400	416,980	6,880,170,000
05/08/2013	16,500	-0.10 ▼	-0.60	16,600	16,700	16,400	441,320	7,281,780,000
02/08/2013	16,600	-0.10 ▼	-0.60	16,700	16,700	16,500	434,630	7,214,858,000
01/08/2013	16,700	0.20 ▲	1.21	16,400	16,700	16,400	641,610	10,714,887,000
31/07/2013	16,500	0.10 ▲	0.61	16,500	16,600	16,400	231,230	3,815,295,000
30/07/2013	16,400	0.10 ▲	0.61	16,300	16,500	16,300	404,810	6,638,884,000
29/07/2013	16,300	-0.20 ▼	-1.21	16,600	16,600	16,300	537,490	8,761,087,000
26/07/2013	16,500	-0.10 ▼	-0.60	16,800	16,800	16,400	1,185,300	19,557,450,000
25/07/2013	16,600	-0.20 ▼	-1.19	16,900	17,000	16,600	712,010	11,819,366,000
24/07/2013	16,800	-0.30 ▼	-1.75	17,100	17,100	16,800	927,780	15,586,704,000
23/07/2013	17,100	0.20 ▲	1.18	17,200	17,200	17,000	2,251,750	38,504,925,000
22/07/2013	17,900	-0.30 ▼	-1.65	18,100	18,100	17,800	1,556,660	27,864,214,000
19/07/2013	18,200	0.10 ▲	0.55	18,100	18,300	18,000	606,360	11,035,752,000
18/07/2013	18,100	-0.10 ▼	-0.55	18,100	18,300	18,100	855,500	15,484,550,000
17/07/2013	18,200	0.10 ▲	0.55	18,100	18,300	18,000	924,790	16,831,178,000
16/07/2013	18,100	0.00 ■■	0.00	18,100	18,200	18,000	535,670	9,695,627,000
15/07/2013	18,100	0.00 ■■	0.00	18,100	18,200	18,000	991,980	17,954,838,000
12/07/2013	18,100	0.30 ▲	1.69	17,800	18,200	17,800	1,485,870	26,894,247,000
11/07/2013	17,800	0.40 ▲	2.30	17,700	17,800	17,600	1,139,860	20,289,508,000
10/07/2013	17,400	0.10 ▲	0.58	17,400	17,600	17,400	520,130	9,050,262,000
09/07/2013	17,300	-0.10 ▼	-0.57	17,500	17,500	17,300	745,300	12,893,690,000
08/07/2013	17,400	-0.20 ▼	-1.14	17,700	17,700	17,400	545,310	9,488,394,000
05/07/2013	17,600	0.00 ■■	0.00	17,700	17,800	17,500	415,630	7,315,088,000
04/07/2013	17,600	0.00 ■■	0.00	17,700	17,700	17,600	445,430	7,839,568,000
03/07/2013	17,600	-0.10 ▼	-0.56	17,800	17,800	17,600	357,160	6,286,016,000
02/07/2013	17,700	0.10 ▲	0.57	17,600	17,800	17,600	607,060	10,744,962,000
01/07/2013	17,600	0.00 ■■	0.00	17,500	17,600	17,400	382,560	6,733,056,000
28/06/2013	17,600	-0.10 ▼	-0.56	17,800	17,800	17,600	755,260	13,292,576,000
27/06/2013	17,700	0.40 ▲	2.31	17,400	17,700	17,300	1,316,650	23,304,705,000
26/06/2013	17,300	-0.10 ▼	-0.57	17,400	17,600	17,300	1,031,050	17,837,165,000
25/06/2013	17,400	-0.40 ▼	-2.25	17,800	17,900	17,100	1,880,550	32,721,570,000
24/06/2013	17,800	0.00 ■■	0.00	18,000	18,100	17,700	1,039,300	18,499,540,000
21/06/2013	17,800	-0.10 ▼	-0.56	17,800	17,900	17,700	776,170	13,815,826,000
20/06/2013	17,900	-0.20 ▼	-1.10	18,100	18,100	17,900	633,930	11,347,347,000
19/06/2013	18,100	-0.10 ▼	-0.55	18,000	18,300	18,000	487,010	8,814,881,000
18/06/2013	18,200	0.20 ▲	1.11	18,000	18,200	17,800	854,830	15,557,906,000
17/06/2013	18,000	-0.40 ▼	-2.17	18,400	18,500	18,000	1,674,550	30,141,900,000
14/06/2013	18,400	-0.10 ▼	-0.54	18,700	18,700	18,400	868,920	15,988,128,000
13/06/2013	18,500	-0.10 ▼	-0.54	18,600	18,700	18,300	1,506,120	27,863,220,000
12/06/2013	18,600	0.00 ■■	0.00	18,600	18,800	18,500	905,120	16,835,232,000
11/06/2013	18,600	-0.30 ▼	-1.59	18,900	19,000	18,600	1,592,310	29,616,966,000
10/06/2013	18,900	-0.20 ▼	-1.05	19,300	19,400	18,900	1,484,290	28,053,081,000
07/06/2013	19,100	0.40 ▲	2.14	18,900	19,200	18,800	2,656,280	50,734,948,000
06/06/2013	18,700	0.10 ▲	0.54	18,500	18,900	18,400	1,170,160	21,881,992,000
05/06/2013	18,600	0.30 ▲	1.64	18,300	18,700	18,200	1,436,480	26,718,528,000
04/06/2013	18,300	-0.30 ▼	-1.61	18,600	18,900	18,300	2,340,850	42,837,555,000
03/06/2013	18,600	-0.40 ▼	-2.11	19,000	19,100	18,600	2,416,450	44,945,970,000
31/05/2013	19,000	-0.20 ▼	-1.04	19,500	19,700	19,000	3,062,750	58,192,250,000
30/05/2013	19,200	0.20 ▲	1.05	19,000	19,200	18,800	1,617,760	31,060,992,000
29/05/2013	19,000	0.20 ▲	1.06	19,100	19,500	18,900	5,041,000	95,779,000,000
28/05/2013	18,800	0.40 ▲	2.17	18,400	18,800	18,400	3,212,970	60,403,836,000
27/05/2013	18,400	0.50 ▲	2.79	18,200	18,700	18,100	3,049,780	56,115,952,000
24/05/2013	17,900	0.20 ▲	1.13	17,800	18,000	17,600	1,301,620	23,298,998,000
23/05/2013	17,700	-0.20 ▼	-1.12	17,700	18,000	17,600	1,229,010	21,753,477,000
22/05/2013	17,900	0.00 ■■	0.00	18,200	18,200	17,700	910,570	16,299,203,000
21/05/2013	17,900	0.50 ▲	2.87	17,600	18,200	17,600	2,691,250	48,173,375,000
20/05/2013	17,400	0.10 ▲	0.58	17,400	17,500	17,300	455,390	7,923,786,000
17/05/2013	17,300	-0.10 ▼	-0.57	17,400	17,400	17,200	265,830	4,598,859,000
16/05/2013	17,400	0.00 ■■	0.00	17,400	17,600	17,300	739,630	12,869,562,000
15/05/2013	17,400	0.10 ▲	0.58	17,200	17,400	17,100	460,920	8,020,008,000
14/05/2013	17,300	-0.20 ▼	-1.14	17,400	17,500	17,100	686,960	11,884,408,000
13/05/2013	17,500	0.10 ▲	0.57	17,400	17,700	17,400	274,380	4,801,650,000
10/05/2013	17,400	-0.10 ▼	-0.57	17,500	17,500	17,300	475,160	8,267,784,000
09/05/2013	17,500	0.20 ▲	1.16	17,400	17,600	17,300	536,390	9,386,825,000
08/05/2013	17,300	-0.20 ▼	-1.14	17,500	17,700	17,300	475,260	8,221,998,000
07/05/2013	17,500	-0.40 ▼	-2.23	17,800	17,900	17,500	669,740	11,720,450,000
06/05/2013	17,900	0.80 ▲	4.68	17,300	17,900	17,300	1,103,210	19,747,459,000
03/05/2013	17,100	0.10 ▲	0.59	16,900	17,100	16,900	384,620	6,577,002,000
02/05/2013	17,000	-0.10 ▼	-0.58	17,100	17,200	17,000	259,320	4,408,440,000
26/04/2013	17,100	-0.10 ▼	-0.58	17,100	17,200	17,000	337,370	5,769,027,000
25/04/2013	17,200	0.00 ■■	0.00	17,100	17,300	17,100	399,440	6,870,368,000
24/04/2013	17,200	0.10 ▲	0.58	17,200	17,300	17,000	337,110	5,798,292,000
23/04/2013	17,100	0.20 ▲	1.18	17,100	17,300	17,000	555,610	9,500,931,000
22/04/2013	16,900	-0.30 ▼	-1.74	17,200	17,300	16,800	954,610	16,132,909,000
18/04/2013	17,200	-0.30 ▼	-1.71	17,400	17,500	17,200	874,900	15,048,280,000
17/04/2013	17,500	0.10 ▲	0.57	17,500	17,600	17,300	467,920	8,188,600,000
16/04/2013	17,400	0.00 ■■	0.00	17,200	17,600	17,000	1,264,560	22,003,344,000
15/04/2013	17,400	-0.40 ▼	-2.25	17,800	17,800	17,300	1,816,500	31,607,100,000
12/04/2013	17,800	-0.50 ▼	-2.73	18,400	18,400	17,700	1,448,730	25,787,394,000
11/04/2013	18,300	-0.20 ▼	-1.08	18,600	18,600	18,100	2,215,430	40,542,369,000
10/04/2013	18,500	-0.50 ▼	-2.63	19,000	19,200	18,500	1,776,470	32,864,695,000
09/04/2013	19,000	0.50 ▲	2.70	18,500	19,100	18,400	3,700,250	70,304,750,000
08/04/2013	18,500	0.60 ▲	3.35	18,000	18,800	18,000	3,156,030	58,386,555,000
05/04/2013	17,900	0.20 ▲	1.13	17,900	17,900	17,600	867,680	15,531,472,000
04/04/2013	17,700	-0.20 ▼	-1.12	17,900	18,000	17,700	1,122,120	19,861,524,000
03/04/2013	17,900	-0.10 ▼	-0.56	18,000	18,200	17,800	1,191,170	21,321,943,000
02/04/2013	18,000	0.00 ■■	0.00	18,000	18,500	18,000	2,162,610	38,926,980,000
01/04/2013	18,000	0.50 ▲	2.86	17,300	18,000	17,300	1,235,400	22,237,200,000
29/03/2013	17,500	0.10 ▲	0.57	17,200	17,500	17,000	1,242,810	21,749,175,000
28/03/2013	17,400	-0.10 ▼	-0.57	17,500	17,800	17,400	882,660	15,358,284,000
27/03/2013	17,500	-0.30 ▼	-1.69	17,800	17,800	17,500	932,910	16,325,925,000
26/03/2013	17,800	-0.10 ▼	-0.56	18,000	18,100	17,800	852,060	15,166,668,000
25/03/2013	17,900	0.10 ▲	0.56	17,900	18,000	17,700	377,340	6,754,386,000
22/03/2013	17,800	-0.30 ▼	-1.66	18,200	18,200	17,600	892,970	15,894,866,000
21/03/2013	18,100	0.20 ▲	1.12	18,000	18,300	18,000	1,474,410	26,686,821,000
20/03/2013	17,900	0.00 ■■	0.00	17,900	18,200	17,800	798,610	14,295,119,000
19/03/2013	17,900	0.10 ▲	0.56	17,700	17,900	17,600	564,980	10,113,142,000
18/03/2013	17,800	-0.20 ▼	-1.11	18,000	18,100	17,800	791,230	14,083,894,000
15/03/2013	18,000	0.20 ▲	1.12	17,800	18,100	17,800	737,050	13,266,900,000
14/03/2013	17,800	0.00 ■■	0.00	17,800	18,000	17,700	365,220	6,500,916,000
13/03/2013	17,800	-0.20 ▼	-1.11	18,100	18,100	17,800	1,096,700	19,521,260,000
12/03/2013	18,000	-0.20 ▼	-1.10	18,200	18,300	17,600	1,455,420	26,197,560,000
11/03/2013	18,200	0.60 ▲	3.41	17,800	18,200	17,600	1,006,000	18,309,200,000
08/03/2013	17,600	0.20 ▲	1.15	17,400	17,700	17,400	680,480	11,976,448,000
07/03/2013	17,400	-0.10 ▼	-0.57	17,500	17,700	17,200	792,750	13,793,850,000
06/03/2013	17,500	0.30 ▲	1.74	17,600	17,600	17,300	549,630	9,618,525,000
05/03/2013	17,200	-0.10 ▼	-0.58	17,200	17,500	16,900	1,773,310	30,500,932,000
04/03/2013	17,300	-0.80 ▼	-4.42	18,100	18,100	17,200	1,866,190	32,285,087,000
01/03/2013	18,100	0.00 ■■	0.00	18,100	18,300	18,000	1,109,840	20,088,104,000
28/02/2013	18,100	0.30 ▲	1.69	18,000	18,400	17,800	1,367,940	24,759,714,000
27/02/2013	17,800	0.50 ▲	2.89	17,500	17,800	17,100	1,856,640	33,048,192,000
26/02/2013	17,300	-1.00 ▼	-5.46	18,200	18,300	17,200	2,574,750	44,543,175,000
25/02/2013	18,300	0.00 ■■	0.00	18,300	18,500	18,200	831,410	15,214,803,000
22/02/2013	18,300	0.30 ▲	1.67	18,600	18,800	17,800	3,612,190	66,103,077,000
21/02/2013	18,000	-1.30 ▼	-6.74	19,400	19,500	18,000	2,882,510	51,885,180,000
20/02/2013	19,300	0.00 ■■	0.00	19,300	19,500	19,000	2,172,780	41,934,654,000
19/02/2013	19,300	-0.30 ▼	-1.53	19,600	19,700	19,200	2,381,710	45,967,003,000
18/02/2013	19,600	0.20 ▲	1.03	19,600	20,000	19,400	1,941,090	38,045,364,000
08/02/2013	19,400	0.00 ■■	0.00	19,400	19,600	19,200	1,281,420	24,859,548,000
07/02/2013	19,400	0.20 ▲	1.04	19,400	19,500	19,200	1,313,760	25,486,944,000
06/02/2013	19,200	0.60 ▲	3.23	18,800	19,500	18,700	1,261,810	24,226,752,000
05/02/2013	18,600	0.00 ■■	0.00	18,500	18,700	18,400	1,003,820	18,671,052,000
04/02/2013	18,600	0.10 ▲	0.54	18,800	18,800	18,500	1,165,800	21,683,880,000
01/02/2013	18,500	-0.10 ▼	-0.54	18,500	18,600	18,300	1,581,680	29,261,080,000
31/01/2013	18,600	-0.40 ▼	-2.11	18,800	18,900	18,600	2,437,540	45,338,244,000
30/01/2013	19,000	0.00 ■■	0.00	19,100	19,300	18,800	2,005,370	38,102,030,000
29/01/2013	19,000	0.10 ▲	0.53	18,900	19,300	18,700	2,148,400	40,819,600,000
28/01/2013	18,900	0.50 ▲	2.72	18,600	19,400	18,500	4,754,420	89,858,538,000
25/01/2013	18,400	0.60 ▲	3.37	18,000	18,600	17,900	3,449,360	63,468,224,000
24/01/2013	17,800	0.50 ▲	2.89	17,400	17,800	17,300	1,263,620	22,492,436,000
23/01/2013	17,300	0.10 ▲	0.58	17,200	17,500	17,000	1,425,160	24,655,268,000
22/01/2013	17,200	-0.60 ▼	-3.37	17,800	18,000	17,000	2,162,460	37,194,312,000
21/01/2013	17,800	0.10 ▲	0.56	18,200	18,300	17,700	1,661,850	29,580,930,000
18/01/2013	17,700	-0.40 ▼	-2.21	18,000	18,100	17,600	2,452,790	43,414,383,000
17/01/2013	18,100	-0.50 ▼	-2.69	18,500	18,600	18,100	2,908,600	52,645,660,000
16/01/2013	18,600	0.20 ▲	1.09	18,700	19,000	18,400	2,094,470	38,957,142,000
15/01/2013	18,400	0.50 ▲	2.79	18,000	18,700	17,800	3,048,860	56,099,024,000
14/01/2013	17,900	-0.20 ▼	-1.10	17,800	18,300	17,600	2,817,430	50,431,997,000
11/01/2013	18,100	0.20 ▲	1.12	18,400	18,400	17,800	3,875,980	70,155,238,000
10/01/2013	17,900	0.60 ▲	3.47	17,300	17,900	17,100	2,255,250	40,368,975,000
09/01/2013	17,300	0.00 ■■	0.00	17,800	18,100	17,200	5,797,920	100,304,016,000
08/01/2013	17,300	0.70 ▲	4.22	16,500	17,400	16,500	4,216,410	72,943,893,000
07/01/2013	16,600	0.00 ■■	0.00	16,800	17,000	16,600	2,252,310	37,388,346,000
04/01/2013	16,600	0.20 ▲	1.22	16,300	16,800	16,200	2,132,210	35,394,686,000
03/01/2013	16,400	-0.40 ▼	-2.38	16,700	16,800	16,200	2,733,270	44,825,628,000
02/01/2013	16,800	0.50 ▲	3.07	16,500	17,000	16,500	2,474,280	41,567,904,000
28/12/2012	16,300	0.20 ▲	1.24	16,100	16,300	16,000	1,134,550	18,493,165,000
27/12/2012	16,100	0.00 ■■	0.00	16,200	16,400	16,100	2,242,890	36,110,529,000
26/12/2012	16,100	0.40 ▲	2.55	15,700	16,200	15,600	1,796,520	28,923,972,000
25/12/2012	15,700	-0.10 ▼	-0.63	15,800	15,900	15,600	1,492,310	23,429,267,000
24/12/2012	15,800	0.50 ▲	3.27	15,400	15,900	15,300	1,940,550	30,660,690,000
21/12/2012	15,300	-0.10 ▼	-0.65	15,400	15,400	15,100	1,241,560	18,995,868,000
20/12/2012	15,400	-0.10 ▼	-0.65	15,600	15,600	15,300	1,228,900	18,925,060,000
19/12/2012	15,500	0.50 ▲	3.33	15,200	15,700	15,100	2,527,540	39,176,870,000
18/12/2012	15,000	-0.10 ▼	-0.66	15,100	15,200	14,800	1,189,740	17,846,100,000
17/12/2012	15,100	0.10 ▲	0.67	15,000	15,200	14,900	1,454,870	21,968,537,000
14/12/2012	15,000	0.10 ▲	0.67	15,000	15,200	15,000	1,373,800	20,607,000,000
13/12/2012	14,900	-0.20 ▼	-1.32	15,100	15,200	14,800	1,392,590	20,749,591,000
12/12/2012	15,100	0.60 ▲	4.14	14,600	15,200	14,500	1,900,650	28,699,815,000
11/12/2012	14,500	-0.20 ▼	-1.36	14,800	14,800	14,500	731,850	10,611,825,000
10/12/2012	14,700	0.40 ▲	2.80	14,400	14,900	14,300	1,694,830	24,914,001,000
07/12/2012	14,300	-0.20 ▼	-1.38	14,500	14,600	14,300	852,860	12,195,898,000
06/12/2012	14,500	-0.10 ▼	-0.68	14,600	14,700	14,400	576,430	8,358,235,000
05/12/2012	14,600	0.20 ▲	1.39	14,500	14,800	14,400	1,298,700	18,961,020,000
04/12/2012	14,400	0.20 ▲	1.41	14,200	14,400	14,200	752,830	10,840,752,000
03/12/2012	14,200	0.00 ■■	0.00	14,300	14,300	14,100	406,910	5,778,122,000
30/11/2012	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	339,560	4,821,752,000
29/11/2012	14,300	0.20 ▲	1.42	14,200	14,300	14,200	688,470	9,845,121,000
28/11/2012	14,100	-0.10 ▼	-0.70	14,300	14,300	14,100	760,200	10,718,820,000
27/11/2012	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	571,990	8,122,258,000
26/11/2012	14,300	-0.40 ▼	-2.72	14,700	14,700	14,200	765,220	10,942,646,000
23/11/2012	14,700	-0.20 ▼	-1.34	14,900	14,900	14,700	535,970	7,878,759,000
22/11/2012	14,900	0.00 ■■	0.00	15,000	15,000	14,800	202,320	3,014,568,000
21/11/2012	14,900	0.00 ■■	0.00	15,100	15,200	14,900	1,014,160	15,110,984,000
20/11/2012	15,900	0.20 ▲	1.27	15,800	16,000	15,700	1,047,830	16,660,497,000
19/11/2012	15,700	-0.10 ▼	-0.63	15,900	15,900	15,700	574,360	9,017,452,000
16/11/2012	15,800	0.10 ▲	0.64	15,600	15,900	15,600	515,680	8,147,744,000
15/11/2012	15,700	-0.10 ▼	-0.63	15,800	15,900	15,600	680,470	10,683,379,000
14/11/2012	15,800	0.00 ■■	0.00	15,800	16,000	15,800	528,750	8,354,250,000
13/11/2012	15,800	-0.20 ▼	-1.25	16,000	16,200	15,800	1,061,990	16,779,442,000
12/11/2012	16,000	0.60 ▲	3.90	15,600	16,100	15,500	1,501,930	24,030,880,000
09/11/2012	15,400	0.20 ▲	1.32	15,300	15,400	15,200	514,530	7,923,762,000
08/11/2012	15,200	-0.10 ▼	-0.65	15,300	15,300	15,100	423,240	6,433,248,000
07/11/2012	15,300	0.30 ▲	2.00	15,100	15,400	15,100	808,000	12,362,400,000
06/11/2012	15,000	-0.10 ▼	-0.66	15,100	15,200	15,000	489,340	7,340,100,000
05/11/2012	15,100	0.00 ■■	0.00	14,900	15,300	14,900	787,170	11,886,267,000
02/11/2012	15,100	-0.70 ▼	-4.43	15,100	15,400	15,100	2,375,650	35,872,315,000
01/11/2012	15,800	0.00 ■■	0.00	15,900	15,900	15,700	539,040	8,516,832,000
31/10/2012	15,800	0.00 ■■	0.00	15,900	15,900	15,600	553,180	8,740,244,000
30/10/2012	15,800	0.00 ■■	0.00	15,800	16,000	15,700	520,790	8,228,482,000
29/10/2012	15,800	-0.20 ▼	-1.25	16,200	16,200	15,800	454,820	7,186,156,000
26/10/2012	16,000	0.30 ▲	1.91	15,600	16,000	15,600	534,200	8,547,200,000
25/10/2012	15,700	-0.30 ▼	-1.88	15,900	16,000	15,300	836,890	13,139,173,000
24/10/2012	16,000	0.00 ■■	0.00	16,000	16,300	15,900	563,060	9,008,960,000
23/10/2012	16,000	0.00 ■■	0.00	16,000	16,200	16,000	431,480	6,903,680,000
22/10/2012	16,000	-0.20 ▼	-1.23	16,200	16,300	15,900	570,250	9,124,000,000
19/10/2012	16,200	-0.50 ▼	-2.99	16,700	16,800	16,000	1,422,360	23,042,232,000
18/10/2012	16,700	0.00 ■■	0.00	16,700	17,000	16,700	840,040	14,028,668,000
17/10/2012	16,700	-0.40 ▼	-2.34	17,200	17,200	16,700	739,460	12,348,982,000
16/10/2012	17,100	0.60 ▲	3.64	16,600	17,100	16,600	1,622,340	27,742,014,000
15/10/2012	16,500	-0.30 ▼	-1.79	16,600	16,900	16,400	776,470	12,811,755,000
12/10/2012	16,800	0.00 ■■	0.00	16,800	17,000	16,500	668,870	11,237,016,000
11/10/2012	16,800	0.00 ■■	0.00	16,900	17,400	16,800	1,502,840	25,247,712,000
10/10/2012	16,800	0.20 ▲	1.20	16,500	16,900	16,400	967,530	16,254,504,000
09/10/2012	16,600	0.10 ▲	0.61	16,600	16,900	16,400	1,504,020	24,966,732,000
08/10/2012	16,500	0.70 ▲	4.43	15,800	16,500	15,800	1,275,040	21,038,160,000
05/10/2012	15,800	0.00 ■■	0.00	15,800	16,000	15,800	788,770	12,462,566,000
04/10/2012	15,800	-0.20 ▼	-1.25	15,900	16,000	15,700	625,700	9,886,060,000
03/10/2012	16,000	0.60 ▲	3.90	15,600	16,100	15,400	1,168,180	18,690,880,000
02/10/2012	15,400	-0.30 ▼	-1.91	15,800	15,800	15,400	1,055,970	16,261,938,000
01/10/2012	15,700	-0.60 ▼	-3.68	16,300	16,300	15,600	1,593,750	25,021,875,000
28/09/2012	16,300	-0.10 ▼	-0.61	16,300	16,500	16,300	701,470	11,433,961,000
27/09/2012	16,400	-0.30 ▼	-1.80	16,700	16,800	16,300	680,260	11,156,264,000
26/09/2012	16,700	0.20 ▲	1.21	16,600	16,800	16,500	872,400	14,569,080,000
25/09/2012	16,500	0.10 ▲	0.61	16,300	16,600	16,300	609,800	10,061,700,000
24/09/2012	16,400	-0.40 ▼	-2.38	16,600	16,700	16,400	1,229,750	20,167,900,000
21/09/2012	16,800	0.30 ▲	1.82	16,500	16,900	16,500	1,015,940	17,067,792,000
20/09/2012	16,500	-0.50 ▼	-2.94	16,800	16,900	16,200	1,721,040	28,397,160,000
19/09/2012	17,000	0.20 ▲	1.19	16,600	17,100	16,600	1,187,510	20,187,670,000
18/09/2012	16,800	-0.80 ▼	-4.55	17,600	17,800	16,800	1,980,930	33,279,624,000
17/09/2012	17,600	-0.20 ▼	-1.12	17,700	18,000	17,600	763,100	13,430,560,000
14/09/2012	17,800	0.50 ▲	2.89	17,900	18,100	17,600	1,787,260	31,813,228,000
13/09/2012	17,300	0.20 ▲	1.17	17,100	17,500	16,900	1,194,070	20,657,411,000
12/09/2012	17,100	0.20 ▲	1.18	17,100	17,500	17,000	1,036,400	17,722,440,000
11/09/2012	16,900	-0.40 ▼	-2.31	17,000	17,200	16,800	1,421,930	24,030,617,000
10/09/2012	17,300	-0.90 ▼	-4.95	18,100	18,100	17,300	1,803,860	31,206,778,000
07/09/2012	18,200	0.10 ▲	0.55	18,100	18,300	18,000	1,714,290	31,200,078,000
06/09/2012	18,100	-0.40 ▼	-2.16	18,200	18,500	18,000	797,060	14,426,786,000
05/09/2012	18,500	-0.50 ▼	-2.63	19,200	19,200	18,400	1,328,500	24,577,250,000
04/09/2012	19,000	0.20 ▲	1.06	18,700	19,100	18,700	678,450	12,890,550,000
31/08/2012	18,800	-0.20 ▼	-1.05	18,900	19,000	18,600	638,330	12,000,604,000
30/08/2012	19,000	0.00 ■■	0.00	18,900	19,300	18,800	1,225,850	23,291,150,000
29/08/2012	19,000	0.90 ▲	4.97	18,500	19,000	18,400	1,839,530	34,951,070,000
28/08/2012	18,100	0.00 ■■	0.00	18,000	18,300	17,600	1,172,040	21,213,924,000
27/08/2012	18,100	-0.90 ▼	-4.74	18,800	18,800	18,100	1,882,670	34,076,327,000
24/08/2012	19,000	0.60 ▲	3.26	17,500	19,300	17,500	4,771,400	90,656,600,000
23/08/2012	18,400	-0.90 ▼	-4.66	18,700	18,800	18,400	1,385,120	25,486,208,000
22/08/2012	19,300	-1.00 ▼	-4.93	19,400	20,000	19,300	3,359,230	64,833,139,000
21/08/2012	20,300	-1.00 ▼	-4.69	21,000	21,000	20,300	2,326,790	47,233,837,000
20/08/2012	21,300	0.30 ▲	1.43	21,300	21,500	21,100	1,705,040	36,317,352,000
17/08/2012	21,000	0.20 ▲	0.96	20,700	21,000	20,600	1,214,000	25,494,000,000
16/08/2012	20,800	-0.10 ▼	-0.48	21,000	21,100	20,800	709,280	14,753,024,000
15/08/2012	20,900	-0.20 ▼	-0.95	21,000	21,200	20,900	1,125,510	23,523,159,000
14/08/2012	21,100	0.30 ▲	1.44	20,800	21,100	20,800	784,460	16,552,106,000
13/08/2012	20,800	-0.10 ▼	-0.48	20,900	20,900	20,700	615,430	12,800,944,000
10/08/2012	20,900	-0.30 ▼	-1.42	21,100	21,300	20,900	1,086,130	22,700,117,000
09/08/2012	21,200	0.40 ▲	1.92	21,000	21,400	21,000	1,388,890	29,444,468,000
08/08/2012	20,800	0.00 ■■	0.00	20,900	21,100	20,700	637,510	13,260,208,000
07/08/2012	20,800	-0.20 ▼	-0.95	20,700	21,000	20,700	892,320	18,560,256,000
06/08/2012	21,000	0.80 ▲	3.96	20,500	21,200	20,500	1,487,900	31,245,900,000
03/08/2012	20,200	0.00 ■■	0.00	20,100	20,600	20,100	883,420	17,845,084,000
02/08/2012	20,200	-0.10 ▼	-0.49	20,300	20,600	20,100	660,420	13,340,484,000
01/08/2012	20,300	-0.30 ▼	-1.46	20,500	20,600	20,000	1,046,540	21,244,762,000
31/07/2012	20,600	0.10 ▲	0.49	20,500	20,800	20,400	602,140	12,404,084,000
30/07/2012	20,500	0.00 ■■	0.00	20,500	20,600	20,200	508,720	10,428,760,000
27/07/2012	20,500	-0.30 ▼	-1.44	20,900	21,000	20,400	1,373,780	28,162,490,000
26/07/2012	20,800	0.40 ▲	1.96	20,700	20,900	20,400	1,065,430	22,160,944,000
25/07/2012	20,400	-0.10 ▼	-0.49	20,500	20,800	20,300	1,382,160	28,196,064,000
24/07/2012	20,500	-0.70 ▼	-3.30	21,000	21,000	20,500	1,426,190	29,236,895,000
23/07/2012	21,200	-0.40 ▼	-1.85	21,500	21,800	21,000	1,488,690	31,560,228,000
20/07/2012	21,600	-0.30 ▼	-1.37	22,200	22,300	21,600	2,067,020	44,647,632,000
19/07/2012	21,900	1.00 ▲	4.78	21,000	21,900	20,700	2,751,920	60,267,048,000
18/07/2012	20,900	0.20 ▲	0.97	21,000	21,200	20,500	1,733,130	36,222,417,000
17/07/2012	20,700	0.90 ▲	4.55	19,700	20,700	19,700	1,535,760	31,790,232,000
16/07/2012	19,800	-0.40 ▼	-1.98	20,300	20,300	19,700	1,051,670	20,823,066,000
13/07/2012	20,200	0.80 ▲	4.12	19,500	20,300	19,400	1,983,030	40,057,206,000
12/07/2012	19,400	0.20 ▲	1.04	19,200	19,600	19,200	808,580	15,686,452,000
11/07/2012	19,200	0.20 ▲	1.05	19,100	19,300	18,900	862,180	16,553,856,000
10/07/2012	19,000	-0.20 ▼	-1.04	19,000	19,300	19,000	569,430	10,819,170,000
09/07/2012	19,200	-0.70 ▼	-3.52	19,800	19,800	19,100	1,164,420	22,356,864,000
06/07/2012	19,900	0.10 ▲	0.51	19,700	20,300	19,600	1,015,460	20,207,654,000
05/07/2012	19,800	0.80 ▲	4.21	19,000	19,800	18,700	1,447,870	28,667,826,000
04/07/2012	19,000	-0.30 ▼	-1.55	19,300	19,800	18,900	1,310,840	24,905,960,000
03/07/2012	19,300	-0.80 ▼	-3.98	20,200	20,200	19,100	1,913,500	36,930,550,000
02/07/2012	20,100	-0.70 ▼	-3.37	21,000	21,000	20,100	1,119,280	22,497,528,000
29/06/2012	20,800	0.30 ▲	1.46	20,500	20,900	20,500	674,120	14,021,696,000
28/06/2012	20,500	-0.10 ▼	-0.49	20,500	20,700	20,200	827,380	16,961,290,000
27/06/2012	20,600	-0.10 ▼	-0.48	20,700	21,000	20,600	1,125,390	23,183,034,000
26/06/2012	20,700	-0.70 ▼	-3.27	21,200	21,200	20,700	1,862,410	38,551,887,000
25/06/2012	21,400	-0.40 ▼	-1.83	21,800	21,800	21,200	1,565,690	33,505,766,000
22/06/2012	21,800	0.00 ■■	0.00	21,700	21,900	21,400	1,620,950	35,336,710,000
21/06/2012	21,800	-0.20 ▼	-0.91	21,800	22,200	21,800	617,320	13,457,576,000
20/06/2012	22,000	0.10 ▲	0.46	22,000	22,300	21,800	1,036,710	22,807,620,000
19/06/2012	21,900	-0.50 ▼	-2.23	22,200	22,300	21,800	1,181,690	25,879,011,000
18/06/2012	22,400	0.30 ▲	1.36	22,400	22,700	22,100	2,299,540	51,509,696,000
15/06/2012	22,100	0.70 ▲	3.27	21,400	22,100	21,400	1,614,270	35,675,367,000
14/06/2012	21,400	-0.30 ▼	-1.38	21,600	21,900	21,200	1,437,290	30,758,006,000
13/06/2012	21,700	-0.10 ▼	-0.46	21,800	22,000	21,500	1,205,990	26,169,983,000
12/06/2012	21,800	-0.20 ▼	-0.91	21,900	22,100	21,600	1,947,420	42,453,756,000
11/06/2012	22,000	0.20 ▲	0.92	21,800	22,400	21,600	2,103,930	46,286,460,000
08/06/2012	21,800	-0.50 ▼	-2.24	22,500	22,700	21,600	3,406,490	74,261,482,000
07/06/2012	22,300	0.80 ▲	3.72	21,800	22,500	21,700	2,496,140	55,663,922,000
06/06/2012	21,500	0.40 ▲	1.90	21,000	21,600	20,800	1,496,020	32,164,430,000
05/06/2012	21,100	0.60 ▲	2.93	20,500	21,100	20,300	1,793,180	37,836,098,000
04/06/2012	20,500	-0.90 ▼	-4.21	21,300	21,300	20,400	3,794,140	77,779,870,000
01/06/2012	21,400	-0.20 ▼	-0.93	21,800	22,000	21,200	1,397,850	29,913,990,000
31/05/2012	21,600	-0.60 ▼	-2.70	21,900	22,200	21,400	1,267,630	27,380,808,000
30/05/2012	22,200	0.10 ▲	0.45	22,300	22,600	22,100	1,602,800	35,582,160,000
29/05/2012	22,100	0.00 ■■	0.00	21,900	22,400	21,700	1,112,940	24,595,974,000
28/05/2012	22,100	0.60 ▲	2.79	22,500	22,500	21,700	3,114,970	68,840,837,000
25/05/2012	21,500	1.00 ▲	4.88	21,300	21,500	21,200	1,280,340	27,527,310,000
24/05/2012	20,500	-0.70 ▼	-3.30	21,200	21,500	20,200	1,938,590	39,741,095,000
23/05/2012	21,200	-0.90 ▼	-4.07	21,800	22,000	21,200	1,870,090	39,645,908,000
22/05/2012	22,100	0.10 ▲	0.45	22,100	22,500	21,800	2,056,030	45,438,263,000
21/05/2012	22,000	1.00 ▲	4.76	21,300	22,000	21,200	1,683,130	37,028,860,000
18/05/2012	21,000	-1.00 ▼	-4.55	21,800	21,900	20,900	3,440,480	72,250,080,000
17/05/2012	22,000	-0.40 ▼	-1.79	22,700	22,800	22,000	1,331,490	29,292,780,000
16/05/2012	22,400	0.40 ▲	1.82	22,400	22,500	21,800	1,682,120	37,679,488,000
15/05/2012	22,000	-0.50 ▼	-2.22	22,300	22,900	21,800	2,762,020	60,764,440,000
14/05/2012	22,500	-1.10 ▼	-4.66	23,600	23,700	22,500	3,147,110	70,809,975,000
11/05/2012	23,600	-0.50 ▼	-2.07	24,000	24,200	23,300	2,518,890	59,445,804,000
10/05/2012	24,100	-0.30 ▼	-1.23	24,600	24,800	23,900	2,295,540	55,322,514,000
09/05/2012	24,400	0.00 ■■	0.00	24,100	24,900	24,000	1,881,230	45,902,012,000
08/05/2012	24,400	-0.10 ▼	-0.41	24,700	25,000	24,200	2,693,330	65,717,252,000
07/05/2012	24,500	1.10 ▲	4.70	23,900	24,500	23,800	2,964,030	72,618,735,000
04/05/2012	23,400	0.70 ▲	3.08	23,000	23,500	22,800	2,896,240	67,772,016,000
03/05/2012	22,700	0.50 ▲	2.25	22,500	22,900	22,000	2,512,450	57,032,615,000
02/05/2012	22,200	-0.80 ▼	-3.48	23,100	23,200	22,200	2,016,260	44,760,972,000
27/04/2012	23,000	0.20 ▲	0.88	22,800	23,200	22,500	1,599,010	36,777,230,000
26/04/2012	22,800	-0.50 ▼	-2.15	23,400	23,400	22,700	2,173,900	49,564,920,000
25/04/2012	23,300	1.00 ▲	4.48	22,600	23,400	22,500	3,025,750	70,499,975,000
24/04/2012	22,300	0.50 ▲	2.29	21,700	22,300	21,500	2,079,840	46,380,432,000
23/04/2012	21,800	0.10 ▲	0.46	22,100	22,300	21,600	2,330,770	50,810,786,000
20/04/2012	21,700	0.10 ▲	0.46	21,600	22,000	21,100	3,352,770	72,755,109,000
19/04/2012	21,600	-1.10 ▼	-4.85	22,500	22,700	21,600	3,650,260	78,845,616,000
18/04/2012	22,700	-0.40 ▼	-1.73	22,700	23,600	22,600	3,203,230	72,713,321,000
17/04/2012	23,100	1.10 ▲	5.00	23,000	23,100	22,600	3,643,340	84,161,154,000
16/04/2012	22,000	1.00 ▲	4.76	21,300	22,000	21,000	3,532,890	77,723,580,000
13/04/2012	21,000	-0.10 ▼	-0.47	20,800	21,700	20,700	4,258,960	89,438,160,000
12/04/2012	21,100	0.20 ▲	0.96	21,000	21,600	20,800	3,057,380	64,510,718,000
11/04/2012	20,900	0.60 ▲	2.96	20,900	21,200	20,500	2,549,040	53,274,936,000
10/04/2012	20,300	-0.50 ▼	-2.40	20,900	21,400	20,300	3,122,220	63,381,066,000
09/04/2012	20,800	0.60 ▲	2.97	20,700	20,800	20,300	2,049,510	42,629,808,000
06/04/2012	20,200	0.20 ▲	1.00	20,100	20,700	20,000	2,741,350	55,375,270,000
05/04/2012	20,000	0.90 ▲	4.71	19,100	20,000	18,900	3,400,130	68,002,600,000
04/04/2012	19,100	-0.20 ▼	-1.04	19,100	19,800	18,900	1,557,690	29,751,879,000
03/04/2012	19,300	0.90 ▲	4.89	18,400	19,300	18,400	1,736,590	33,516,187,000
30/03/2012	18,400	-0.30 ▼	-1.60	18,500	18,800	18,200	1,818,760	33,465,184,000
29/03/2012	18,700	-0.70 ▼	-3.61	19,500	19,600	18,600	2,237,040	41,832,648,000
28/03/2012	19,400	0.00 ■■	0.00	19,000	19,400	18,600	2,397,360	46,508,784,000
27/03/2012	19,400	-1.00 ▼	-4.90	20,200	20,400	19,400	3,452,400	66,976,560,000
26/03/2012	20,400	-0.30 ▼	-1.45	20,400	20,900	20,400	2,511,360	51,231,744,000
23/03/2012	20,700	0.70 ▲	3.50	20,000	20,900	20,000	2,609,850	54,023,895,000
22/03/2012	20,000	-0.40 ▼	-1.96	20,000	20,700	19,900	2,388,550	47,771,000,000
21/03/2012	20,400	0.30 ▲	1.49	20,300	21,100	20,200	2,955,280	60,287,712,000
20/03/2012	20,100	0.60 ▲	3.08	19,600	20,100	19,400	2,018,790	40,577,679,000
19/03/2012	19,500	0.20 ▲	1.04	19,100	19,900	19,000	2,384,540	46,498,530,000
16/03/2012	19,300	0.90 ▲	4.89	19,300	19,300	18,700	5,713,320	110,267,076,000
15/03/2012	18,400	0.80 ▲	4.55	17,500	18,400	17,300	2,296,240	42,250,816,000
14/03/2012	17,600	-0.30 ▼	-1.68	17,600	18,200	17,600	1,321,850	23,264,560,000
13/03/2012	17,900	0.60 ▲	3.47	17,600	17,900	17,300	1,159,950	20,763,105,000
12/03/2012	17,300	-0.50 ▼	-2.81	17,300	17,900	17,100	1,860,410	32,185,093,000
09/03/2012	17,800	-0.40 ▼	-2.20	18,200	18,500	17,500	2,002,440	35,643,432,000
08/03/2012	18,200	-0.90 ▼	-4.71	18,500	19,000	18,200	2,747,910	50,011,962,000
07/03/2012	19,100	0.10 ▲	0.53	19,000	19,100	18,400	2,220,900	42,419,190,000
06/03/2012	19,000	-0.30 ▼	-1.55	20,200	20,200	18,600	5,665,620	107,646,780,000
05/03/2012	19,300	0.90 ▲	4.89	19,300	19,300	19,200	1,321,770	25,510,161,000
02/03/2012	18,400	0.80 ▲	4.55	17,600	18,400	17,600	2,699,490	49,670,616,000
01/03/2012	17,600	0.10 ▲	0.57	17,600	17,800	17,200	1,061,720	18,686,272,000
29/02/2012	17,500	0.20 ▲	1.16	17,300	17,600	17,000	1,953,800	34,191,500,000
28/02/2012	17,300	-0.90 ▼	-4.95	18,200	18,300	17,300	2,321,460	40,161,258,000
27/02/2012	18,200	0.70 ▲	4.00	17,800	18,300	17,500	2,047,640	37,267,048,000
24/02/2012	17,500	-0.50 ▼	-2.78	18,000	18,500	17,500	2,322,950	40,651,625,000
23/02/2012	18,000	0.80 ▲	4.65	17,300	18,000	17,200	2,978,000	53,604,000,000
22/02/2012	17,200	0.80 ▲	4.88	16,300	17,200	16,200	2,388,450	41,081,340,000
21/02/2012	16,400	0.10 ▲	0.61	17,100	17,100	16,200	2,734,550	44,846,620,000
20/02/2012	16,300	0.70 ▲	4.49	16,000	16,300	15,900	2,624,800	42,784,240,000
17/02/2012	15,600	0.50 ▲	3.31	15,300	15,600	15,200	1,087,700	16,968,120,000
16/02/2012	15,100	0.10 ▲	0.67	15,100	15,300	14,900	815,180	12,309,218,000
15/02/2012	15,000	-0.30 ▼	-1.96	15,300	15,300	14,800	945,240	14,178,600,000
14/02/2012	15,300	0.50 ▲	3.38	14,900	15,300	14,800	865,590	13,243,527,000
13/02/2012	14,800	-0.40 ▼	-2.63	15,100	15,200	14,800	1,014,370	15,012,676,000
10/02/2012	15,200	-0.70 ▼	-4.40	15,600	15,800	15,200	1,740,290	26,452,408,000
09/02/2012	15,900	-0.40 ▼	-2.45	16,000	16,500	15,800	1,306,000	20,765,400,000
08/02/2012	16,300	0.60 ▲	3.82	15,700	16,400	15,700	2,248,550	36,651,365,000
07/02/2012	15,700	0.20 ▲	1.29	15,800	15,900	15,300	1,627,960	25,558,972,000
06/02/2012	15,500	-0.20 ▼	-1.27	15,700	15,800	15,200	1,155,640	17,912,420,000
03/02/2012	15,700	-0.20 ▼	-1.26	16,300	16,400	15,500	2,652,870	41,650,059,000
02/02/2012	15,900	0.70 ▲	4.61	15,600	15,900	15,500	1,128,460	17,942,514,000
01/02/2012	15,200	0.10 ▲	0.66	15,100	15,400	14,800	1,078,080	16,386,816,000
31/01/2012	15,100	0.10 ▲	0.67	15,100	15,700	15,100	1,766,040	26,667,204,000
30/01/2012	15,000	0.70 ▲	4.90	14,300	15,000	14,100	1,821,470	27,322,050,000
20/01/2012	14,300	-0.10 ▼	-0.69	14,600	14,600	14,200	1,266,230	18,107,089,000
19/01/2012	14,400	0.60 ▲	4.35	13,900	14,400	13,900	784,840	11,301,696,000
18/01/2012	13,800	0.10 ▲	0.73	13,600	13,900	13,600	381,870	5,269,806,000
17/01/2012	13,700	-0.30 ▼	-2.14	13,900	14,100	13,600	800,580	10,967,946,000
16/01/2012	14,000	0.40 ▲	2.94	13,900	14,200	13,700	1,529,380	21,411,320,000
13/01/2012	13,600	0.40 ▲	3.03	13,200	13,600	13,200	771,240	10,488,864,000
12/01/2012	13,200	-0.20 ▼	-1.49	13,000	13,400	13,000	405,960	5,358,672,000
11/01/2012	13,400	0.00 ■■	0.00	13,700	13,800	13,300	846,870	11,348,058,000
10/01/2012	13,400	0.60 ▲	4.69	12,700	13,400	12,700	1,566,400	20,989,760,000
09/01/2012	12,800	0.30 ▲	2.40	12,800	12,800	12,000	849,080	10,868,224,000
06/01/2012	12,500	-0.60 ▼	-4.58	13,000	13,000	12,500	1,347,880	16,848,500,000
05/01/2012	13,100	-0.20 ▼	-1.50	13,200	13,300	13,000	848,330	11,113,123,000
04/01/2012	13,300	-0.20 ▼	-1.48	13,500	13,700	13,000	609,360	8,104,488,000
03/01/2012	13,500	-0.20 ▼	-1.46	13,700	14,000	13,500	347,440	4,690,440,000
30/12/2011	13,700	0.10 ▲	0.74	13,900	14,100	13,600	685,550	9,392,035,000
29/12/2011	13,600	-0.20 ▼	-1.45	13,800	13,800	13,400	551,890	7,505,704,000
28/12/2011	13,800	0.60 ▲	4.55	13,000	13,800	13,000	626,200	8,641,560,000
27/12/2011	13,200	-0.50 ▼	-3.65	13,400	13,500	13,100	1,168,860	15,428,952,000
26/12/2011	13,700	-0.30 ▼	-2.14	14,000	14,100	13,700	676,420	9,266,954,000
23/12/2011	14,000	-0.10 ▼	-0.71	14,000	14,000	13,600	742,230	10,391,220,000
22/12/2011	14,100	-0.70 ▼	-4.73	14,700	14,800	14,100	1,255,020	17,695,782,000
21/12/2011	14,800	0.10 ▲	0.68	14,900	15,000	14,600	374,290	5,539,492,000
20/12/2011	14,700	-0.40 ▼	-2.65	14,800	15,000	14,700	769,500	11,311,650,000
19/12/2011	15,100	-0.20 ▼	-1.31	15,200	15,300	15,000	610,430	9,217,493,000
16/12/2011	15,300	0.30 ▲	2.00	15,300	15,500	15,000	973,200	14,889,960,000
15/12/2011	15,000	-0.40 ▼	-2.60	15,200	15,300	14,700	1,606,290	24,094,350,000
14/12/2011	15,400	-0.50 ▼	-3.14	16,000	16,000	15,400	1,128,340	17,376,436,000
13/12/2011	15,900	-0.20 ▼	-1.24	16,000	16,200	15,900	614,770	9,774,843,000
12/12/2011	16,100	-0.20 ▼	-1.23	16,200	16,300	16,100	822,620	13,244,182,000
09/12/2011	16,300	-0.30 ▼	-1.81	16,500	16,600	16,200	962,350	15,686,305,000
08/12/2011	16,600	-0.40 ▼	-2.35	17,000	17,100	16,600	696,040	11,554,264,000
07/12/2011	17,000	-0.20 ▼	-1.16	17,200	17,300	16,900	691,510	11,755,670,000
06/12/2011	17,200	-0.10 ▼	-0.58	17,400	17,800	17,200	1,238,720	21,305,984,000
05/12/2011	17,300	0.80 ▲	4.85	16,700	17,300	16,700	1,859,830	32,175,059,000
02/12/2011	16,500	0.30 ▲	1.85	16,300	16,500	16,300	626,430	10,336,095,000
01/12/2011	16,200	0.10 ▲	0.62	16,400	16,400	16,100	489,910	7,936,542,000
30/11/2011	16,100	-0.20 ▼	-1.23	16,400	16,400	16,100	461,700	7,433,370,000
29/11/2011	16,300	-0.10 ▼	-0.61	16,400	16,500	16,300	291,010	4,743,463,000
28/11/2011	16,400	0.20 ▲	1.23	16,500	16,900	16,400	1,128,970	18,515,108,000
25/11/2011	16,200	0.00 ■■	0.00	16,200	16,300	16,100	289,030	4,682,286,000
24/11/2011	16,200	-0.30 ▼	-1.82	16,400	16,500	16,100	380,780	6,168,636,000
23/11/2011	16,500	0.10 ▲	0.61	16,700	16,800	16,300	805,480	13,290,420,000
22/11/2011	16,400	0.30 ▲	1.86	16,000	16,400	15,900	656,300	10,763,320,000
21/11/2011	16,100	-0.20 ▼	-1.23	16,100	16,400	16,100	315,930	5,086,473,000
18/11/2011	16,300	0.00 ■■	0.00	16,300	16,300	16,100	571,810	9,320,503,000
17/11/2011	16,300	-0.30 ▼	-1.81	16,600	16,700	16,300	428,800	6,989,440,000
16/11/2011	16,600	0.50 ▲	3.11	16,300	16,700	16,200	608,470	10,100,602,000
15/11/2011	16,100	-0.20 ▼	-1.23	16,500	16,700	16,100	538,290	8,666,469,000
14/11/2011	16,300	-0.40 ▼	-2.40	16,600	16,700	16,100	826,050	13,464,615,000
11/11/2011	16,700	-0.10 ▼	-0.60	16,800	17,000	16,600	598,820	10,000,294,000
10/11/2011	16,800	-0.50 ▼	-2.89	17,000	17,100	16,800	1,284,350	21,577,080,000
09/11/2011	17,300	-0.10 ▼	-0.57	17,400	17,600	17,300	412,530	7,136,769,000
08/11/2011	17,400	0.20 ▲	1.16	17,000	17,600	17,000	777,160	13,522,584,000
07/11/2011	17,200	-0.20 ▼	-1.15	17,200	17,500	17,100	757,000	13,020,400,000
04/11/2011	17,400	-0.10 ▼	-0.57	17,800	17,800	17,400	674,350	11,733,690,000
03/11/2011	17,500	-0.20 ▼	-1.13	17,800	17,900	17,300	862,000	15,085,000,000
02/11/2011	17,700	-0.60 ▼	-3.28	18,000	18,300	17,700	794,190	14,057,163,000
01/11/2011	18,300	-0.20 ▼	-1.08	18,300	18,700	18,100	939,210	17,187,543,000
31/10/2011	18,500	0.40 ▲	2.21	19,000	19,000	18,500	2,262,170	41,850,145,000
28/10/2011	18,100	0.80 ▲	4.62	17,600	18,100	17,400	1,587,290	28,729,949,000
27/10/2011	17,300	0.30 ▲	1.76	17,500	17,500	17,100	408,770	7,071,721,000
26/10/2011	17,000	-0.40 ▼	-2.30	17,200	17,500	17,000	901,520	15,325,840,000
25/10/2011	17,400	-0.20 ▼	-1.14	17,500	17,600	17,200	529,430	9,212,082,000
24/10/2011	17,600	-0.20 ▼	-1.12	18,000	18,100	17,600	795,360	13,998,336,000
21/10/2011	17,800	0.40 ▲	2.30	17,500	17,900	17,400	596,340	10,614,852,000
20/10/2011	17,400	0.10 ▲	0.58	17,300	17,500	17,300	547,170	9,520,758,000
19/10/2011	17,300	0.00 ■■	0.00	17,500	17,600	17,100	619,680	10,720,464,000
18/10/2011	17,300	-0.30 ▼	-1.70	17,400	17,500	17,200	644,620	11,151,926,000
17/10/2011	17,600	-0.60 ▼	-3.30	18,000	18,200	17,600	652,650	11,486,640,000
14/10/2011	18,200	0.30 ▲	1.68	18,100	18,300	18,000	543,780	9,896,796,000
13/10/2011	17,900	-0.30 ▼	-1.65	18,200	18,400	17,800	1,168,920	20,923,668,000
12/10/2011	18,200	-0.90 ▼	-4.71	18,700	18,800	18,200	1,856,230	33,783,386,000
11/10/2011	19,100	0.20 ▲	1.06	19,300	19,300	19,000	500,270	9,555,157,000
10/10/2011	18,900	-0.30 ▼	-1.56	19,200	19,200	18,900	474,210	8,962,569,000
07/10/2011	19,200	-0.10 ▼	-0.52	19,300	19,500	19,100	540,190	10,371,648,000
06/10/2011	19,300	0.50 ▲	2.66	19,000	19,500	19,000	611,240	11,796,932,000
05/10/2011	18,800	0.10 ▲	0.53	19,000	19,200	18,800	710,820	13,363,416,000
04/10/2011	18,700	-0.20 ▼	-1.06	18,600	19,000	18,600	631,380	11,806,806,000
03/10/2011	18,900	-0.60 ▼	-3.08	19,300	19,400	18,900	1,039,180	19,640,502,000
30/09/2011	19,500	-0.20 ▼	-1.02	19,600	19,700	19,300	830,940	16,203,330,000
29/09/2011	19,700	-0.60 ▼	-2.96	19,700	20,200	19,500	1,609,150	31,700,255,000
28/09/2011	20,300	0.20 ▲	1.00	20,300	20,500	20,100	727,010	14,758,303,000
27/09/2011	20,100	0.00 ■■	0.00	20,100	20,400	20,000	1,100,450	22,119,045,000
26/09/2011	20,100	-0.30 ▼	-1.47	20,100	20,500	20,100	1,040,860	20,921,286,000
23/09/2011	20,400	-0.30 ▼	-1.45	20,400	20,600	20,300	828,230	16,895,892,000
22/09/2011	20,700	0.50 ▲	2.48	20,200	20,700	20,200	1,352,510	27,996,957,000
21/09/2011	20,200	0.00 ■■	0.00	20,400	20,600	20,100	1,450,590	29,301,918,000
20/09/2011	20,200	-0.30 ▼	-1.46	20,200	20,600	20,100	1,284,750	25,951,950,000
19/09/2011	20,500	0.30 ▲	1.49	20,000	20,800	20,000	1,368,990	28,064,295,000
16/09/2011	20,200	-0.80 ▼	-3.81	20,200	21,000	20,200	1,416,770	28,618,754,000
15/09/2011	21,000	0.40 ▲	1.94	21,000	21,000	19,900	2,458,520	51,628,920,000
14/09/2011	20,600	-1.00 ▼	-4.63	21,500	21,700	20,600	2,487,930	51,251,358,000
13/09/2011	21,600	1.00 ▲	4.85	20,900	21,600	20,600	3,986,470	86,107,752,000
12/09/2011	20,600	-0.40 ▼	-1.90	20,700	21,000	20,400	2,316,650	47,722,990,000
09/09/2011	21,000	-0.10 ▼	-0.47	20,900	21,400	20,800	1,957,550	41,108,550,000
08/09/2011	21,100	0.00 ■■	0.00	21,700	22,000	21,100	2,343,990	49,458,189,000
07/09/2011	21,100	1.00 ▲	4.98	20,500	21,100	20,300	2,654,890	56,018,179,000
06/09/2011	20,100	-0.20 ▼	-0.99	20,000	20,200	19,600	3,535,910	71,071,791,000
05/09/2011	20,300	-0.80 ▼	-3.79	20,800	21,200	20,200	3,124,500	63,427,350,000
01/09/2011	21,100	0.80 ▲	3.94	20,200	21,100	20,200	2,758,280	58,199,708,000
31/08/2011	20,300	0.70 ▲	3.57	19,600	20,500	19,400	3,282,720	66,639,216,000
30/08/2011	19,600	0.50 ▲	2.62	20,000	20,000	19,600	3,590,260	70,369,096,000
29/08/2011	19,100	0.90 ▲	4.95	18,900	19,100	18,600	2,099,300	40,096,630,000
26/08/2011	19,200	0.00 ■■	0.00	19,300	19,400	19,000	2,114,610	40,600,512,000
25/08/2011	19,200	0.50 ▲	2.67	18,600	19,200	18,600	2,120,950	40,722,240,000
24/08/2011	18,700	-0.30 ▼	-1.58	19,400	19,400	18,700	1,875,980	35,080,826,000
23/08/2011	19,000	-0.10 ▼	-0.52	19,000	19,400	18,800	2,749,660	52,243,540,000
22/08/2011	19,100	0.90 ▲	4.95	18,800	19,100	18,800	2,654,960	50,709,736,000
19/08/2011	18,200	-0.30 ▼	-1.62	18,300	18,700	17,900	2,038,550	37,101,610,000
18/08/2011	18,500	0.60 ▲	3.35	18,400	18,700	18,300	3,756,360	69,492,660,000
17/08/2011	17,900	0.80 ▲	4.68	17,200	17,900	17,100	2,773,700	49,649,230,000
16/08/2011	17,100	0.20 ▲	1.18	16,900	17,300	16,900	793,940	13,576,374,000
15/08/2011	16,900	0.10 ▲	0.60	16,800	17,000	16,700	926,830	15,663,427,000
12/08/2011	16,800	0.20 ▲	1.20	16,900	16,900	16,600	707,770	11,890,536,000
11/08/2011	16,600	-0.10 ▼	-0.60	16,300	16,800	16,200	1,084,490	18,002,534,000
10/08/2011	16,700	0.40 ▲	2.45	16,800	16,800	16,400	1,049,700	17,529,990,000
09/08/2011	16,300	-0.60 ▼	-3.55	16,300	16,500	16,100	1,508,210	24,583,823,000
08/08/2011	16,900	-0.40 ▼	-2.31	17,300	17,300	16,900	974,890	16,475,641,000
05/08/2011	17,300	-0.10 ▼	-0.57	17,200	17,700	17,000	1,087,050	18,805,965,000
04/08/2011	17,400	0.80 ▲	4.82	17,000	17,400	16,800	1,230,040	21,402,696,000
03/08/2011	16,600	-0.20 ▼	-1.19	16,700	16,800	16,500	673,850	11,185,910,000
02/08/2011	16,800	-0.40 ▼	-2.33	17,100	17,200	16,700	947,980	15,926,064,000
01/08/2011	17,200	-0.20 ▼	-1.15	17,400	17,400	17,100	654,220	11,252,584,000
29/07/2011	17,400	-0.20 ▼	-1.14	17,600	17,800	17,300	712,020	12,389,148,000
28/07/2011	17,600	0.10 ▲	0.57	17,500	17,900	17,500	374,670	6,594,192,000
27/07/2011	17,500	-0.20 ▼	-1.13	17,500	17,800	17,400	558,770	9,778,475,000
26/07/2011	17,700	0.00 ■■	0.00	17,600	17,800	17,600	453,240	8,022,348,000
25/07/2011	17,700	-0.10 ▼	-0.56	17,900	17,900	17,700	393,810	6,970,437,000
22/07/2011	17,800	-0.10 ▼	-0.56	17,800	17,900	17,700	455,830	8,113,774,000
21/07/2011	17,900	-0.50 ▼	-2.72	18,200	18,500	17,900	633,020	11,331,058,000
20/07/2011	18,400	0.70 ▲	3.95	17,900	18,400	17,700	974,420	17,929,328,000
19/07/2011	17,700	-0.10 ▼	-0.56	17,700	17,800	17,600	625,470	11,070,819,000
18/07/2011	17,800	0.00 ■■	0.00	17,500	17,800	17,300	111,278	1,980,748,400
15/07/2011	17,800	-0.10 ▼	-0.56	18,000	18,000	17,700	446,180	7,942,004,000
14/07/2011	17,900	0.10 ▲	0.56	17,700	18,000	17,500	869,170	15,558,143,000
13/07/2011	17,800	0.40 ▲	2.30	18,100	18,100	17,500	1,114,260	19,833,828,000
12/07/2011	17,400	0.00 ■■	0.00	17,200	17,500	17,100	1,139,690	19,830,606,000
11/07/2011	17,400	-0.30 ▼	-1.69	17,500	17,700	17,400	783,030	13,624,722,000
08/07/2011	17,700	-0.10 ▼	-0.56	17,800	17,800	17,600	742,140	13,135,878,000
07/07/2011	17,800	-0.20 ▼	-1.11	17,800	18,200	17,700	1,066,820	18,989,396,000
06/07/2011	18,000	-0.10 ▼	-0.55	18,200	18,400	17,600	1,426,320	25,673,760,000
05/07/2011	18,100	0.80 ▲	4.62	18,000	18,100	17,900	1,837,990	33,267,619,000
04/07/2011	17,300	0.10 ▲	0.58	17,300	17,400	17,000	943,150	16,316,495,000
01/07/2011	17,200	-0.50 ▼	-2.82	17,700	17,700	17,100	1,937,000	33,316,400,000
30/06/2011	17,700	-0.40 ▼	-2.21	17,700	18,300	17,700	1,451,920	25,698,984,000
29/06/2011	18,100	-0.20 ▼	-1.09	18,300	18,300	17,900	1,308,270	23,679,687,000
28/06/2011	18,300	-0.40 ▼	-2.14	18,400	18,800	18,300	1,242,640	22,740,312,000
27/06/2011	18,700	-0.10 ▼	-0.53	18,800	18,900	18,700	804,270	15,039,849,000
24/06/2011	18,800	0.20 ▲	1.08	18,900	18,900	18,400	787,590	14,806,692,000
23/06/2011	18,600	-0.40 ▼	-2.11	18,700	19,000	18,500	990,360	18,420,696,000
22/06/2011	19,000	0.00 ■■	0.00	19,300	19,500	18,700	1,554,330	29,532,270,000
21/06/2011	19,000	0.90 ▲	4.97	18,400	19,000	17,700	2,342,780	44,512,820,000
20/06/2011	18,100	-0.90 ▼	-4.74	18,500	19,000	18,100	3,561,680	64,466,408,000
17/06/2011	19,000	-0.90 ▼	-4.52	19,900	19,900	19,000	3,063,270	58,202,130,000
16/06/2011	19,900	0.90 ▲	4.74	19,000	19,900	18,700	2,616,580	52,069,942,000
15/06/2011	19,000	-1.00 ▼	-5.00	19,700	20,000	19,000	4,014,530	76,276,070,000
14/06/2011	20,000	-0.70 ▼	-3.38	20,400	21,700	20,000	4,890,440	97,808,800,000
13/06/2011	20,700	0.30 ▲	1.47	20,400	20,900	20,000	2,460,250	50,927,175,000
10/06/2011	20,400	0.90 ▲	4.62	20,200	20,400	20,000	5,399,770	110,155,308,000
09/06/2011	19,500	0.40 ▲	2.09	18,900	19,800	18,900	2,767,820	53,972,490,000
08/06/2011	19,100	-0.30 ▼	-1.55	19,500	20,000	19,000	3,110,470	59,409,977,000
07/06/2011	19,400	0.90 ▲	4.86	19,400	19,400	19,100	3,701,910	71,817,054,000
06/06/2011	18,500	0.60 ▲	3.35	17,800	18,500	17,400	2,031,220	37,577,570,000
03/06/2011	17,900	-0.10 ▼	-0.56	18,900	18,900	17,600	5,992,510	107,265,929,000
02/06/2011	18,000	0.80 ▲	4.65	18,000	18,000	17,700	1,646,120	29,630,160,000
01/06/2011	17,200	0.80 ▲	4.88	16,200	17,200	16,200	1,804,810	31,042,732,000
31/05/2011	16,400	-0.40 ▼	-2.38	16,100	16,700	16,000	1,985,840	32,567,776,000
30/05/2011	16,800	-0.80 ▼	-4.55	17,700	17,700	16,800	2,147,710	36,081,528,000
27/05/2011	17,600	0.80 ▲	4.76	16,800	17,600	16,800	2,585,690	45,508,144,000
26/05/2011	16,800	0.80 ▲	5.00	15,200	16,800	15,200	3,426,260	57,561,168,000
25/05/2011	16,000	-0.80 ▼	-4.76	16,100	16,500	16,000	1,635,020	26,160,320,000
24/05/2011	16,800	-0.80 ▼	-4.55	17,000	17,100	16,800	3,139,520	52,743,936,000
23/05/2011	17,600	-0.90 ▼	-4.86	18,200	18,200	17,600	2,351,830	41,392,208,000
20/05/2011	18,500	-0.60 ▼	-3.14	19,100	19,100	18,500	1,519,290	28,106,865,000
19/05/2011	19,100	-0.20 ▼	-1.04	19,400	19,500	19,100	1,066,980	20,379,318,000
18/05/2011	19,300	-0.10 ▼	-0.52	19,500	19,500	19,000	1,660,160	32,041,088,000
17/05/2011	19,400	-0.40 ▼	-2.02	19,700	19,900	19,400	1,124,830	21,821,702,000
16/05/2011	19,800	-0.40 ▼	-1.98	20,100	20,300	19,800	1,089,750	21,577,050,000
13/05/2011	20,200	0.00 ■■	0.00	20,200	20,400	20,200	876,410	17,703,482,000
12/05/2011	20,200	0.00 ■■	0.00	20,100	20,400	20,100	710,280	14,347,656,000
11/05/2011	20,200	-0.30 ▼	-1.46	20,500	20,500	20,200	862,270	17,417,854,000
10/05/2011	20,500	-0.20 ▼	-0.97	20,600	20,900	20,500	808,200	16,568,100,000
09/05/2011	20,700	0.50 ▲	2.48	20,600	20,800	20,200	1,874,060	38,793,042,000
06/05/2011	20,200	0.20 ▲	1.00	20,200	20,200	19,900	877,840	17,732,368,000
05/05/2011	20,000	-0.50 ▼	-2.44	20,500	20,500	19,900	1,000,480	20,009,600,000
04/05/2011	20,500	0.00 ■■	0.00	20,500	20,800	20,400	1,214,360	24,894,380,000
29/04/2011	20,500	0.30 ▲	1.49	20,200	20,800	20,100	1,572,120	32,228,460,000
28/04/2011	20,200	0.00 ■■	0.00	20,300	20,400	20,000	1,055,170	21,314,434,000
27/04/2011	20,200	0.40 ▲	2.02	20,000	20,400	19,800	1,492,910	30,156,782,000
26/04/2011	19,800	-0.40 ▼	-1.98	20,200	20,800	19,700	1,560,440	30,896,712,000
25/04/2011	20,200	0.90 ▲	4.66	19,800	20,200	19,600	1,217,870	24,600,974,000
22/04/2011	19,300	-0.40 ▼	-2.03	19,900	19,900	19,000	1,379,640	26,627,052,000
21/04/2011	19,700	-0.60 ▼	-2.96	20,300	20,400	19,700	908,560	17,898,632,000
20/04/2011	20,300	0.20 ▲	1.00	20,100	20,300	20,000	654,260	13,281,478,000
19/04/2011	20,100	-0.30 ▼	-1.47	19,800	20,600	19,800	1,618,300	32,527,830,000
18/04/2011	20,400	-0.90 ▼	-4.23	21,000	21,300	20,400	160,370	3,271,548,000
15/04/2011	21,300	-0.40 ▼	-1.84	21,500	21,800	21,300	1,638,240	34,894,512,000
14/04/2011	21,700	-0.30 ▼	-1.36	22,000	22,100	21,700	680,240	14,761,208,000
13/04/2011	22,000	0.00 ■■	0.00	22,000	22,200	21,800	824,120	18,130,640,000
08/04/2011	22,000	-0.30 ▼	-1.35	22,200	22,300	22,000	640,310	14,086,820,000
07/04/2011	22,300	-0.30 ▼	-1.33	22,700	22,900	22,300	1,129,850	25,195,655,000
06/04/2011	22,600	1.00 ▲	4.63	21,800	22,600	21,600	1,303,680	29,463,168,000
05/04/2011	21,600	0.00 ■■	0.00	21,600	21,900	21,500	1,098,880	23,735,808,000
04/04/2011	21,600	-0.60 ▼	-2.70	22,000	22,200	21,600	1,444,280	31,196,448,000
01/04/2011	22,200	-0.30 ▼	-1.33	22,500	22,500	22,200	1,284,140	28,507,908,000
31/03/2011	22,500	0.10 ▲	0.45	22,600	23,000	22,500	1,294,210	29,119,725,000
30/03/2011	22,400	-0.50 ▼	-2.18	22,200	22,600	22,100	1,665,750	37,312,800,000
29/03/2011	22,900	-0.70 ▼	-2.97	23,700	23,800	22,500	2,336,130	53,497,377,000
28/03/2011	23,600	0.00 ■■	0.00	24,000	24,100	23,500	1,338,660	31,592,376,000
25/03/2011	23,600	-0.30 ▼	-1.26	23,800	24,000	23,400	1,268,240	29,930,464,000
24/03/2011	23,900	-0.60 ▼	-2.45	24,000	24,600	23,900	1,711,250	40,898,875,000
23/03/2011	24,500	0.80 ▲	3.38	23,700	24,500	23,600	1,528,540	37,449,230,000
22/03/2011	23,700	-1.10 ▼	-4.44	24,600	24,600	23,700	1,946,080	46,122,096,000
21/03/2011	24,800	-0.20 ▼	-0.80	25,700	25,700	24,800	2,408,570	59,732,536,000
18/03/2011	25,000	1.10 ▲	4.60	23,800	25,000	23,700	3,335,320	83,383,000,000
17/03/2011	23,900	0.10 ▲	0.42	24,300	24,800	23,700	1,871,780	44,735,542,000
16/03/2011	23,800	0.20 ▲	0.85	23,500	24,100	23,400	1,832,790	43,620,402,000
15/03/2011	23,600	-0.10 ▼	-0.42	23,600	24,200	23,100	1,974,600	46,600,560,000
14/03/2011	23,700	0.20 ▲	0.85	24,600	24,600	22,900	6,846,560	162,263,472,000
11/03/2011	23,500	1.10 ▲	4.91	23,500	23,500	23,500	630,750	14,822,625,000
10/03/2011	22,400	1.00 ▲	4.67	21,400	22,400	21,400	1,394,550	31,237,920,000
09/03/2011	21,400	-0.70 ▼	-3.17	21,900	22,000	21,000	1,866,260	39,937,964,000
08/03/2011	22,100	-0.40 ▼	-1.78	22,400	22,700	22,100	1,701,140	37,595,194,000
07/03/2011	22,500	0.20 ▲	0.90	22,400	22,800	22,400	1,688,300	37,986,750,000
04/03/2011	22,300	0.30 ▲	1.36	22,300	22,400	21,800	2,099,190	46,811,937,000
03/03/2011	22,000	-1.00 ▼	-4.35	22,200	22,800	22,000	3,102,450	68,253,900,000
02/03/2011	23,000	-1.20 ▼	-4.96	23,900	23,900	23,000	3,613,510	83,110,730,000
01/03/2011	24,200	-0.20 ▼	-0.82	24,000	24,400	23,900	1,825,830	44,185,086,000
28/02/2011	24,400	-0.80 ▼	-3.17	25,100	25,400	24,400	2,307,230	56,296,412,000
25/02/2011	25,200	0.70 ▲	2.86	24,700	25,200	24,400	2,197,230	55,370,196,000
24/02/2011	24,500	-0.10 ▼	-0.41	24,100	24,700	23,400	3,686,110	90,309,695,000
23/02/2011	24,600	0.10 ▲	0.41	24,900	25,200	24,300	2,170,820	53,402,172,000
22/02/2011	24,500	-1.20 ▼	-4.67	24,500	25,200	24,500	5,445,260	133,408,870,000
21/02/2011	25,700	-1.30 ▼	-4.81	26,000	26,100	25,700	1,953,790	50,212,403,000
18/02/2011	27,000	-1.10 ▼	-3.91	28,100	28,100	26,900	2,369,270	63,970,290,000
17/02/2011	28,100	-0.50 ▼	-1.75	28,300	28,600	27,600	2,733,260	76,804,606,000
16/02/2011	28,600	-0.60 ▼	-2.05	29,200	29,200	28,600	1,798,060	51,424,516,000
15/02/2011	29,200	-0.30 ▼	-1.02	29,100	29,500	28,900	1,889,930	55,185,956,000
14/02/2011	29,500	-0.30 ▼	-1.01	29,700	30,000	29,400	1,050,090	30,977,655,000
11/02/2011	29,800	-0.10 ▼	-0.33	30,100	30,100	29,500	1,035,260	30,850,748,000
10/02/2011	29,900	0.00 ■■	0.00	29,900	30,400	29,800	1,288,420	38,523,758,000
09/02/2011	29,900	0.00 ■■	0.00	30,600	31,200	29,900	1,579,680	47,232,432,000
08/02/2011	29,900	0.10 ▲	0.34	29,800	30,100	29,800	874,590	26,150,241,000
28/01/2011	29,800	0.00 ■■	0.00	29,800	30,300	29,700	1,223,550	36,461,790,000
27/01/2011	29,800	0.90 ▲	3.11	29,100	30,000	29,000	1,367,640	40,755,672,000
26/01/2011	28,900	0.50 ▲	1.76	28,400	29,200	28,400	860,750	24,875,675,000
25/01/2011	28,400	-0.40 ▼	-1.39	28,800	28,900	28,300	2,339,530	66,442,652,000
24/01/2011	28,800	-0.80 ▼	-2.70	29,600	29,900	28,700	2,419,480	69,681,024,000
21/01/2011	29,600	0.00 ■■	0.00	29,600	30,300	29,500	2,505,790	74,171,384,000
20/01/2011	29,600	-0.30 ▼	-1.00	30,000	30,300	29,600	1,426,120	42,213,152,000
19/01/2011	29,900	0.00 ■■	0.00	30,000	30,600	29,500	2,121,730	63,439,727,000
18/01/2011	29,900	-0.50 ▼	-1.64	30,400	30,800	29,900	1,614,080	48,260,992,000
17/01/2011	30,400	0.10 ▲	0.33	30,200	31,400	30,200	2,570,450	78,141,680,000
14/01/2011	30,300	0.40 ▲	1.34	29,900	30,300	29,700	1,481,200	44,880,360,000
13/01/2011	29,900	0.40 ▲	1.36	29,700	30,400	29,400	1,703,400	50,931,660,000
12/01/2011	29,500	0.50 ▲	1.72	29,500	29,800	29,000	1,790,810	52,828,895,000
11/01/2011	29,000	-1.30 ▼	-4.29	29,800	30,100	29,000	3,345,610	97,022,690,000
10/01/2011	30,300	-0.80 ▼	-2.57	30,800	31,000	30,100	2,135,120	64,694,136,000
07/01/2011	31,100	-0.10 ▼	-0.32	31,400	31,700	31,100	1,555,480	48,375,428,000
06/01/2011	31,200	-0.10 ▼	-0.32	31,300	31,500	30,800	1,844,330	57,543,096,000
05/01/2011	31,300	-0.90 ▼	-2.80	32,200	32,300	31,300	2,427,920	75,993,896,000
04/01/2011	32,200	0.20 ▲	0.63	32,500	32,700	32,100	1,467,250	47,245,450,000
31/12/2010	32,000	0.30 ▲	0.95	31,700	32,500	31,700	2,155,610	68,979,520,000
30/12/2010	31,700	-0.40 ▼	-1.25	31,700	32,400	31,700	1,548,200	49,077,940,000
29/12/2010	32,100	-0.40 ▼	-1.23	33,000	33,600	32,100	3,569,810	114,590,901,000
28/12/2010	32,500	1.50 ▲	4.84	31,300	32,500	31,100	4,206,640	136,715,800,000
27/12/2010	31,000	0.00 ■■	0.00	31,000	31,400	30,700	1,500,580	46,517,980,000
24/12/2010	31,000	0.30 ▲	0.98	30,700	31,700	30,200	2,156,700	66,857,700,000
23/12/2010	30,700	-0.40 ▼	-1.29	31,100	31,500	30,500	3,429,040	105,271,528,000
22/12/2010	31,100	-0.70 ▼	-2.20	32,500	32,800	31,100	4,149,380	129,045,718,000
21/12/2010	31,800	0.10 ▲	0.32	31,500	32,800	30,300	5,396,400	171,605,520,000
20/12/2010	31,700	-0.20 ▼	-0.63	32,600	33,300	31,700	4,441,760	140,803,792,000
17/12/2010	31,900	1.50 ▲	4.93	31,500	31,900	30,400	3,855,110	122,978,009,000
16/12/2010	30,400	-1.50 ▼	-4.70	31,000	31,700	30,400	5,291,770	160,869,808,000
15/12/2010	31,900	0.90 ▲	2.90	31,500	32,500	31,100	5,398,520	172,212,788,000
14/12/2010	31,000	0.00 ■■	0.00	32,500	32,500	30,100	10,586,400	328,178,400,000
13/12/2010	31,000	1.40 ▲	4.73	31,000	31,000	31,000	450,490	13,965,190,000
10/12/2010	29,600	1.40 ▲	4.96	28,800	29,600	28,600	4,610,890	136,482,344,000
09/12/2010	28,200	1.30 ▲	4.83	27,500	28,200	26,600	3,707,280	104,545,296,000
08/12/2010	26,900	-1.40 ▼	-4.95	28,300	29,000	26,900	5,362,250	144,244,525,000
07/12/2010	28,300	-0.90 ▼	-3.08	29,200	30,200	28,300	6,080,210	172,069,943,000
06/12/2010	29,200	1.30 ▲	4.66	29,200	29,200	28,800	7,155,230	208,932,716,000
03/12/2010	27,900	1.30 ▲	4.89	27,900	27,900	27,900	1,467,970	40,956,363,000
02/12/2010	26,600	1.20 ▲	4.72	25,700	26,600	25,600	4,262,590	113,384,894,000
01/12/2010	25,400	0.70 ▲	2.83	24,900	25,800	24,400	3,318,670	84,294,218,000
30/11/2010	24,700	1.10 ▲	4.66	24,600	24,700	24,500	4,017,280	99,226,816,000
29/11/2010	23,600	1.10 ▲	4.89	22,600	23,600	22,300	1,483,170	35,002,812,000
26/11/2010	22,500	0.00 ■■	0.00	22,900	22,900	22,300	1,113,070	25,044,075,000
25/11/2010	22,500	0.50 ▲	2.27	22,200	22,900	22,200	1,285,250	28,918,125,000
24/11/2010	22,000	-0.20 ▼	-0.90	22,000	22,400	21,800	816,190	17,956,180,000
23/11/2010	22,200	0.40 ▲	1.83	21,900	22,300	21,900	842,970	18,713,934,000
22/11/2010	21,800	-0.40 ▼	-1.80	21,900	22,000	21,600	952,840	20,771,912,000
19/11/2010	22,200	-0.40 ▼	-1.77	22,800	22,900	22,200	884,830	19,643,226,000
18/11/2010	22,600	0.50 ▲	2.26	22,500	23,000	22,400	1,258,500	28,442,100,000
17/11/2010	22,100	0.00 ■■	0.00	22,100	22,600	22,000	1,308,090	28,908,789,000
16/11/2010	22,100	-0.70 ▼	-3.07	23,000	23,000	22,000	1,571,940	34,739,874,000
15/11/2010	22,800	-0.70 ▼	-2.98	23,500	23,800	22,800	1,415,140	32,265,192,000
12/11/2010	23,500	-0.40 ▼	-1.67	23,200	23,700	22,800	2,492,820	58,581,270,000
11/11/2010	23,900	-0.20 ▼	-0.83	24,200	24,300	23,900	1,018,770	24,348,603,000
10/11/2010	24,100	-0.20 ▼	-0.82	24,300	24,400	24,000	1,259,580	30,355,878,000
09/11/2010	24,300	-0.70 ▼	-2.80	24,800	24,900	24,300	1,154,550	28,055,565,000
08/11/2010	25,000	0.30 ▲	1.21	24,900	25,600	24,700	2,913,770	72,844,250,000
05/11/2010	24,700	0.90 ▲	3.78	24,500	24,900	24,000	1,907,380	47,112,286,000
04/11/2010	23,800	0.30 ▲	1.28	23,500	24,100	23,500	483,540	11,508,252,000
03/11/2010	23,500	-0.50 ▼	-2.08	24,000	24,100	23,500	807,000	18,964,500,000
02/11/2010	24,000	-0.50 ▼	-2.04	24,300	24,500	23,900	1,489,260	35,742,240,000
01/11/2010	24,500	-0.20 ▼	-0.81	24,700	24,800	24,500	511,030	12,520,235,000
29/10/2010	24,700	0.10 ▲	0.41	24,600	25,000	24,600	708,690	17,504,643,000
28/10/2010	24,600	-0.10 ▼	-0.40	24,700	25,000	24,600	438,510	10,787,346,000
27/10/2010	24,700	-0.50 ▼	-1.98	25,200	25,300	24,700	814,820	20,126,054,000
26/10/2010	25,200	0.90 ▲	3.70	24,500	25,500	24,500	1,539,600	38,797,920,000
25/10/2010	24,300	0.10 ▲	0.41	24,500	24,500	24,000	671,750	16,323,525,000
22/10/2010	24,200	0.00 ■■	0.00	24,500	24,500	24,100	539,430	13,054,206,000
21/10/2010	24,200	0.00 ■■	0.00	24,400	25,000	24,200	663,770	16,063,234,000
20/10/2010	24,200	-1.10 ▼	-4.35	25,100	25,200	24,200	1,050,480	25,421,616,000
19/10/2010	25,300	-0.30 ▼	-1.17	25,800	25,800	25,100	1,013,470	25,640,791,000
18/10/2010	25,600	0.00 ■■	0.00	25,900	26,000	25,600	487,790	12,487,424,000
15/10/2010	25,600	-0.10 ▼	-0.39	25,700	26,000	25,600	436,050	11,162,880,000
14/10/2010	25,700	-0.20 ▼	-0.77	26,100	26,400	25,700	392,660	10,091,362,000
13/10/2010	25,900	0.10 ▲	0.39	25,800	26,000	25,400	492,690	12,760,671,000
12/10/2010	25,800	-0.40 ▼	-1.53	26,100	26,200	25,700	740,090	19,094,322,000
11/10/2010	26,200	-0.20 ▼	-0.76	26,400	26,500	26,200	317,430	8,316,666,000
08/10/2010	26,400	-0.20 ▼	-0.75	26,600	26,800	26,300	532,190	14,049,816,000
07/10/2010	26,600	-0.40 ▼	-1.48	26,500	27,300	26,500	958,280	25,490,248,000
06/10/2010	27,000	0.30 ▲	1.12	26,700	27,200	26,500	946,690	25,560,630,000
05/10/2010	26,700	1.00 ▲	3.89	25,100	26,700	25,100	1,066,680	28,480,356,000
04/10/2010	25,700	-0.90 ▼	-3.38	26,700	26,700	25,700	1,078,390	27,714,623,000
01/10/2010	26,600	-0.30 ▼	-1.12	27,000	27,100	26,600	646,680	17,201,688,000
30/09/2010	26,900	-0.10 ▼	-0.37	26,900	27,000	26,800	676,740	18,204,306,000
29/09/2010	27,000	-0.40 ▼	-1.46	27,500	27,500	27,000	707,510	19,102,770,000
28/09/2010	27,400	-0.10 ▼	-0.36	28,000	28,000	27,400	927,160	25,404,184,000
27/09/2010	27,500	-0.10 ▼	-0.36	27,900	27,900	27,500	631,110	17,355,525,000
24/09/2010	27,600	0.30 ▲	1.10	27,300	27,700	27,300	937,770	25,882,452,000
23/09/2010	27,300	-0.50 ▼	-1.80	27,600	27,800	26,900	1,382,200	37,734,060,000
22/09/2010	27,800	-0.20 ▼	-0.71	28,000	28,200	27,700	513,040	14,262,512,000
21/09/2010	28,000	-0.20 ▼	-0.71	28,000	28,300	27,900	848,090	23,746,520,000
20/09/2010	28,200	-0.20 ▼	-0.70	29,100	29,200	28,200	1,172,540	33,065,628,000
17/09/2010	28,400	1.30 ▲	4.80	27,400	28,400	27,300	1,819,850	51,683,740,000
16/09/2010	27,100	0.10 ▲	0.37	27,000	27,300	26,900	750,560	20,340,176,000
15/09/2010	27,000	-0.30 ▼	-1.10	27,400	27,400	26,800	1,050,770	28,370,790,000
14/09/2010	27,300	0.50 ▲	1.87	27,500	27,500	26,800	1,036,940	28,308,462,000
13/09/2010	26,800	-0.80 ▼	-2.90	27,400	27,800	26,600	1,439,520	38,579,136,000
10/09/2010	27,600	-1.40 ▼	-4.83	29,000	29,100	27,600	2,278,520	62,887,152,000
09/09/2010	29,000	0.50 ▲	1.75	29,000	29,400	28,500	1,657,610	48,070,690,000
08/09/2010	28,500	-0.70 ▼	-2.40	28,200	29,000	28,100	1,763,930	50,272,005,000
07/09/2010	29,200	-0.70 ▼	-2.34	29,500	30,500	29,000	2,180,100	63,658,920,000
06/09/2010	29,900	1.40 ▲	4.91	29,000	29,900	28,800	3,173,240	94,879,876,000
01/09/2010	28,500	0.50 ▲	1.79	28,000	28,500	27,600	1,365,780	38,924,730,000
31/08/2010	28,000	1.30 ▲	4.87	27,100	28,000	27,100	3,351,470	93,841,160,000
30/08/2010	26,700	1.20 ▲	4.71	26,500	26,700	26,400	476,930	12,734,031,000
27/08/2010	25,500	0.00 ■■	0.00	25,300	25,700	24,900	815,760	20,801,880,000
26/08/2010	25,500	0.20 ▲	0.79	26,000	26,000	25,000	1,011,870	25,802,685,000
25/08/2010	25,300	-1.30 ▼	-4.89	25,700	26,000	25,300	1,854,670	46,923,151,000
24/08/2010	26,600	-1.20 ▼	-4.32	27,200	27,400	26,600	1,361,440	36,214,304,000
23/08/2010	27,800	-0.70 ▼	-2.46	28,000	28,100	27,800	467,300	12,990,940,000
20/08/2010	28,500	0.50 ▲	1.79	28,000	28,500	27,600	794,060	22,630,710,000
19/08/2010	28,000	-0.50 ▼	-1.75	28,400	28,600	27,800	723,150	20,248,200,000
18/08/2010	28,500	-0.80 ▼	-2.73	29,300	29,300	28,400	880,930	25,106,505,000
17/08/2010	29,300	-0.40 ▼	-1.35	29,300	29,800	28,700	1,035,110	30,328,723,000
16/08/2010	29,700	1.40 ▲	4.95	29,000	29,700	28,600	1,692,050	50,253,885,000
13/08/2010	28,300	0.60 ▲	2.17	27,100	28,300	27,000	1,390,960	39,364,168,000
12/08/2010	27,700	-1.40 ▼	-4.81	28,700	28,700	27,700	1,647,550	45,637,135,000
11/08/2010	29,100	0.00 ■■	0.00	29,800	29,800	28,900	953,360	27,742,776,000
10/08/2010	29,100	-0.80 ▼	-2.68	30,000	30,100	28,600	1,772,750	51,587,025,000
09/08/2010	29,900	-1.30 ▼	-4.17	31,100	31,100	29,900	1,044,090	31,218,291,000
06/08/2010	31,200	-0.30 ▼	-0.95	31,500	31,500	31,200	804,400	25,097,280,000
05/08/2010	31,500	-0.10 ▼	-0.32	32,000	32,000	31,300	663,630	20,904,345,000
04/08/2010	31,600	-0.60 ▼	-1.86	32,000	32,000	31,500	961,920	30,396,672,000
03/08/2010	32,200	-0.10 ▼	-0.31	32,300	32,700	32,200	1,171,240	37,713,928,000
02/08/2010	32,300	-0.50 ▼	-1.52	32,600	32,800	32,300	695,430	22,462,389,000
30/07/2010	32,800	0.10 ▲	0.31	32,700	33,300	32,700	944,020	30,963,856,000
29/07/2010	32,700	0.10 ▲	0.31	32,600	32,900	32,500	855,290	27,967,983,000
28/07/2010	32,600	-0.40 ▼	-1.21	32,800	33,000	32,600	853,990	27,840,074,000
27/07/2010	33,000	0.10 ▲	0.30	33,000	33,400	32,900	1,180,150	38,944,950,000
26/07/2010	32,900	-0.30 ▼	-0.90	33,000	33,200	32,800	869,660	28,611,814,000
23/07/2010	33,200	-0.10 ▼	-0.30	33,400	33,500	33,100	846,250	28,095,500,000
22/07/2010	33,300	-0.20 ▼	-0.60	33,600	33,700	33,300	754,690	25,131,177,000
21/07/2010	33,500	-0.20 ▼	-0.59	33,600	33,600	33,300	801,660	26,855,610,000
20/07/2010	33,700	-0.10 ▼	-0.30	33,800	34,000	33,700	733,530	24,719,961,000
19/07/2010	33,800	-0.60 ▼	-1.74	34,200	34,200	33,800	859,110	29,037,918,000
16/07/2010	34,400	-0.10 ▼	-0.29	34,300	34,600	34,000	608,330	20,926,552,000
15/07/2010	34,500	-0.60 ▼	-1.71	35,100	35,200	34,500	704,360	24,300,420,000
14/07/2010	35,100	0.40 ▲	1.15	35,700	36,000	35,100	2,281,050	80,064,855,000
13/07/2010	34,700	1.60 ▲	4.83	33,700	34,700	33,400	1,586,550	55,053,285,000
12/07/2010	33,100	0.20 ▲	0.61	33,000	33,100	32,700	678,150	22,446,765,000
09/07/2010	32,900	-0.10 ▼	-0.30	33,100	33,200	32,900	730,020	24,017,658,000
08/07/2010	33,000	0.10 ▲	0.30	33,600	33,700	33,000	596,000	19,668,000,000
07/07/2010	32,900	-0.10 ▼	-0.30	33,000	33,400	32,900	848,810	27,925,849,000
06/07/2010	33,000	-0.70 ▼	-2.08	33,500	33,500	33,000	1,206,470	39,813,510,000
05/07/2010	33,700	-0.30 ▼	-0.88	34,000	34,000	33,700	900,350	30,341,795,000
02/07/2010	34,000	-0.30 ▼	-0.87	34,500	34,600	33,900	1,091,670	37,116,780,000
01/07/2010	34,300	-0.10 ▼	-0.29	34,300	34,400	34,100	754,280	25,871,804,000
30/06/2010	34,400	-0.50 ▼	-1.43	34,000	34,700	34,000	995,460	34,243,824,000
29/06/2010	34,900	0.00 ■■	0.00	35,000	35,200	34,800	1,640,590	57,256,591,000
28/06/2010	34,900	-0.10 ▼	-0.29	35,000	35,200	34,800	937,340	32,713,166,000
25/06/2010	35,000	-0.70 ▼	-1.96	35,400	35,500	35,000	1,275,160	44,630,600,000
24/06/2010	35,700	0.10 ▲	0.28	35,600	35,800	35,600	996,260	35,566,482,000
23/06/2010	35,600	-0.10 ▼	-0.28	35,500	35,800	35,500	933,400	33,229,040,000
22/06/2010	35,700	-0.30 ▼	-0.83	35,800	36,000	35,600	1,020,150	36,419,355,000
21/06/2010	36,000	0.20 ▲	0.56	36,000	36,000	35,800	625,340	22,512,240,000
18/06/2010	35,800	0.00 ■■	0.00	35,800	35,900	35,700	813,630	29,127,954,000
17/06/2010	35,800	-0.20 ▼	-0.56	36,000	36,000	35,800	723,880	25,914,904,000
16/06/2010	36,000	0.40 ▲	1.12	36,000	36,500	35,700	1,459,910	52,556,760,000
15/06/2010	35,600	-0.30 ▼	-0.84	35,700	36,000	35,600	935,280	33,295,968,000
14/06/2010	35,900	0.00 ■■	0.00	36,100	36,200	35,900	1,076,710	38,653,889,000
11/06/2010	35,900	0.20 ▲	0.56	36,000	36,400	35,900	1,294,970	46,489,423,000
10/06/2010	35,700	0.10 ▲	0.28	35,600	35,800	35,500	713,980	25,489,086,000
09/06/2010	35,600	-0.10 ▼	-0.28	36,000	36,200	35,600	906,580	32,274,248,000
08/06/2010	35,700	-0.20 ▼	-0.56	35,700	35,900	35,500	1,495,900	53,403,630,000
07/06/2010	35,900	-0.90 ▼	-2.45	35,700	36,200	35,600	2,781,740	99,864,466,000
04/06/2010	36,800	-0.20 ▼	-0.54	37,000	37,200	36,700	926,700	34,102,560,000
03/06/2010	37,000	0.00 ■■	0.00	37,500	37,600	37,000	1,276,600	47,234,200,000
02/06/2010	37,000	-0.30 ▼	-0.80	36,900	37,200	36,600	1,479,310	54,734,470,000
01/06/2010	37,300	-0.20 ▼	-0.53	37,300	37,500	36,900	1,377,340	51,374,782,000
31/05/2010	37,500	-0.60 ▼	-1.57	37,800	37,900	37,000	1,932,690	72,475,875,000
28/05/2010	38,100	1.10 ▲	2.97	37,600	38,500	37,200	3,060,440	116,602,764,000
27/05/2010	37,000	0.20 ▲	0.54	36,500	37,000	36,100	1,694,300	62,689,100,000
26/05/2010	36,800	-0.10 ▼	-0.27	37,200	37,200	36,700	1,764,840	64,946,112,000
25/05/2010	36,900	-0.20 ▼	-0.54	37,000	37,500	36,400	2,246,230	82,885,887,000
24/05/2010	37,100	1.70 ▲	4.80	36,500	37,100	35,700	2,928,080	108,631,768,000
21/05/2010	35,400	-1.80 ▼	-4.84	36,000	36,800	35,400	4,898,770	173,416,458,000
20/05/2010	37,200	1.70 ▲	4.79	34,400	37,200	34,400	3,582,750	133,278,300,000
19/05/2010	35,500	-1.20 ▼	-3.27	36,700	36,800	35,500	2,953,440	104,847,120,000
18/05/2010	37,200	-0.30 ▼	-0.80	37,500	37,800	36,900	2,375,470	88,367,484,000
17/05/2010	37,500	-1.60 ▼	-4.09	39,000	39,000	37,500	2,938,340	110,187,750,000
14/05/2010	39,100	-0.30 ▼	-0.76	39,400	39,900	39,100	2,337,300	91,388,430,000
13/05/2010	39,400	-0.10 ▼	-0.25	40,000	40,300	39,100	2,886,420	113,724,948,000
12/05/2010	39,500	-1.50 ▼	-3.66	40,400	40,500	39,500	3,237,140	127,867,030,000
11/05/2010	41,000	-0.20 ▼	-0.49	41,500	41,600	40,800	3,641,020	149,281,820,000
10/05/2010	41,200	-1.30 ▼	-3.06	42,000	42,200	41,200	3,457,840	142,463,008,000
07/05/2010	42,500	-0.60 ▼	-1.39	42,500	42,900	42,000	1,727,410	73,414,925,000
06/05/2010	43,100	-0.60 ▼	-1.37	43,700	43,900	43,100	1,817,870	78,350,197,000
05/05/2010	43,700	-0.50 ▼	-1.13	43,900	44,200	43,600	1,425,620	62,299,594,000
04/05/2010	44,200	0.60 ▲	1.38	44,100	44,700	43,700	1,956,040	86,456,968,000
29/04/2010	43,600	-0.70 ▼	-1.58	44,500	44,800	43,600	1,627,280	70,949,408,000
28/04/2010	44,300	-0.20 ▼	-0.45	44,300	44,400	44,000	1,220,450	54,065,935,000
27/04/2010	44,500	-0.60 ▼	-1.33	44,800	44,900	44,200	1,518,230	67,561,235,000
26/04/2010	45,100	0.90 ▲	2.04	44,500	46,100	44,300	3,527,350	159,083,485,000
22/04/2010	44,200	2.10 ▲	4.99	42,600	44,200	42,500	3,548,070	156,824,694,000
21/04/2010	42,100	-0.10 ▼	-0.24	42,300	42,600	42,000	1,092,260	45,984,146,000
20/04/2010	42,200	-0.50 ▼	-1.17	42,500	42,800	42,200	1,580,420	66,693,724,000
19/04/2010	42,700	-0.50 ▼	-1.16	43,000	43,200	42,700	1,370,450	58,518,215,000
16/04/2010	43,200	0.00 ■■	0.00	43,400	43,500	43,100	1,040,730	44,959,536,000
15/04/2010	43,200	0.00 ■■	0.00	43,500	43,500	43,200	1,163,180	50,249,376,000
14/04/2010	43,200	-0.20 ▼	-0.46	43,400	43,500	43,100	943,970	40,779,504,000
13/04/2010	43,400	0.10 ▲	0.23	43,500	43,900	43,400	1,090,250	47,316,850,000
12/04/2010	43,300	0.10 ▲	0.23	43,700	43,900	43,200	1,205,620	52,203,346,000
09/04/2010	43,200	-0.10 ▼	-0.23	43,500	43,900	43,200	1,148,570	49,618,224,000
08/04/2010	43,300	-0.10 ▼	-0.23	43,600	43,900	43,300	1,423,720	61,647,076,000
07/04/2010	43,400	-0.20 ▼	-0.46	43,600	43,800	43,200	1,024,560	44,465,904,000
06/04/2010	43,600	-0.60 ▼	-1.36	44,200	44,500	43,600	1,396,030	60,866,908,000
05/04/2010	44,200	0.30 ▲	0.68	44,300	44,700	44,100	1,016,450	44,927,090,000
02/04/2010	43,900	0.20 ▲	0.46	43,900	44,500	43,500	1,563,440	68,635,016,000
01/04/2010	43,700	0.50 ▲	1.16	43,000	44,000	42,700	1,745,340	76,271,358,000
31/03/2010	43,200	-0.30 ▼	-0.69	43,200	44,000	43,200	1,577,570	68,151,024,000
30/03/2010	43,500	-1.50 ▼	-3.33	44,600	44,900	43,500	1,728,000	75,168,000,000
29/03/2010	45,000	-1.30 ▼	-2.81	46,300	46,300	45,000	2,370,310	106,663,950,000
26/03/2010	46,300	0.40 ▲	0.87	47,600	47,700	46,000	7,116,360	329,487,468,000
25/03/2010	45,900	2.10 ▲	4.79	45,900	45,900	45,900	606,350	27,831,465,000
24/03/2010	87,500	0.50 ▲	0.57	87,500	88,000	87,000	3,590,690	314,185,375,000
23/03/2010	87,000	-0.50 ▼	-0.57	87,000	88,000	87,000	1,807,050	157,213,350,000
22/03/2010	87,500	-1.50 ▼	-1.69	89,000	89,000	87,500	2,276,240	199,171,000,000
19/03/2010	89,000	-1.50 ▼	-1.66	90,500	90,500	89,000	1,838,980	163,669,220,000
18/03/2010	90,500	2.50 ▲	2.84	90,000	91,000	88,500	3,935,800	356,189,900,000
17/03/2010	88,000	-1.00 ▼	-1.12	90,000	90,000	88,000	1,911,440	168,206,720,000
16/03/2010	89,000	-2.00 ▼	-2.20	91,500	91,500	88,000	3,235,630	287,971,070,000
15/03/2010	91,000	-0.50 ▼	-0.55	92,000	92,500	90,500	1,482,010	134,862,910,000
12/03/2010	91,500	0.50 ▲	0.55	91,500	91,500	90,500	1,512,500	138,393,750,000
11/03/2010	91,000	-0.50 ▼	-0.55	92,000	92,500	90,500	1,901,090	172,999,190,000
10/03/2010	91,500	-1.00 ▼	-1.08	92,000	92,500	91,500	1,982,730	181,419,795,000
09/03/2010	92,500	0.50 ▲	0.54	92,000	93,000	91,500	1,841,030	170,295,275,000
08/03/2010	92,000	3.00 ▲	3.37	90,500	92,500	90,500	3,012,020	277,105,840,000
05/03/2010	89,000	1.00 ▲	1.14	88,500	89,000	87,500	1,625,920	144,706,880,000
04/03/2010	88,000	1.00 ▲	1.15	88,000	89,500	87,500	2,336,870	205,644,560,000
03/03/2010	87,000	1.50 ▲	1.75	86,000	87,000	85,500	2,502,130	217,685,310,000
02/03/2010	85,500	0.00 ■■	0.00	85,500	87,000	85,000	2,009,080	171,776,340,000
01/03/2010	85,500	-0.50 ▼	-0.58	86,500	86,500	85,500	1,195,710	102,233,205,000
26/02/2010	86,000	0.50 ▲	0.58	85,000	86,000	85,000	840,610	72,292,460,000
25/02/2010	85,500	0.50 ▲	0.59	85,500	86,500	85,000	1,432,010	122,436,855,000
24/02/2010	85,000	1.50 ▲	1.80	83,500	85,000	83,000	1,198,160	101,843,600,000
23/02/2010	83,500	-2.50 ▼	-2.91	84,500	85,000	83,500	766,590	64,010,265,000
22/02/2010	86,000	0.00 ■■	0.00	86,500	87,000	86,000	519,030	44,636,580,000
12/02/2010	86,000	0.50 ▲	0.58	86,000	86,500	85,500	903,460	77,697,560,000
11/02/2010	85,500	1.00 ▲	1.18	85,000	85,500	84,000	634,970	54,289,935,000
10/02/2010	84,500	0.50 ▲	0.60	85,000	85,000	84,000	808,550	68,322,475,000
09/02/2010	84,000	-1.00 ▼	-1.18	84,000	84,500	83,000	703,140	59,063,760,000
08/02/2010	85,000	0.50 ▲	0.59	84,500	85,000	83,500	699,220	59,433,700,000
05/02/2010	84,500	-2.50 ▼	-2.87	85,000	87,000	84,500	1,631,350	137,849,075,000
04/02/2010	87,000	3.00 ▲	3.57	84,000	88,000	84,000	1,533,090	133,378,830,000
03/02/2010	84,000	1.00 ▲	1.20	83,500	84,000	83,000	866,360	72,774,240,000
02/02/2010	83,000	-0.50 ▼	-0.60	84,500	84,500	83,000	829,790	68,872,570,000
01/02/2010	83,500	1.00 ▲	1.21	83,000	83,500	82,000	613,090	51,193,015,000
29/01/2010	82,500	0.50 ▲	0.61	82,000	83,000	80,500	1,011,600	83,457,000,000
28/01/2010	82,000	-1.50 ▼	-1.80	83,000	83,500	82,000	911,950	74,779,900,000
27/01/2010	83,500	-3.00 ▼	-3.47	85,500	87,000	83,500	1,129,600	94,321,600,000
26/01/2010	86,500	4.00 ▲	4.85	85,000	86,500	84,500	1,644,920	142,285,580,000
25/01/2010	82,500	-0.50 ▼	-0.60	83,000	83,500	82,000	1,042,410	85,998,825,000
22/01/2010	83,000	1.00 ▲	1.22	81,500	83,000	80,000	1,103,440	91,585,520,000
21/01/2010	82,000	-2.00 ▼	-2.38	82,500	84,500	80,500	1,999,820	163,985,240,000
20/01/2010	84,000	-2.00 ▼	-2.33	87,000	87,000	83,500	1,469,170	123,410,280,000
19/01/2010	86,000	2.00 ▲	2.38	84,500	87,000	84,000	1,616,640	139,031,040,000
18/01/2010	84,000	-4.00 ▼	-4.55	86,500	87,000	84,000	2,603,960	218,732,640,000
15/01/2010	88,000	-2.00 ▼	-2.22	88,500	90,500	87,000	1,380,140	121,452,320,000
14/01/2010	90,000	0.00 ■■	0.00	92,500	92,500	89,500	1,631,360	146,822,400,000
13/01/2010	90,000	4.00 ▲	4.65	86,000	90,000	82,500	2,511,590	226,043,100,000
12/01/2010	86,000	-4.50 ▼	-4.97	90,000	91,000	86,000	2,337,510	201,025,860,000
11/01/2010	90,500	-0.50 ▼	-0.55	92,000	92,000	89,500	1,781,590	161,233,895,000
08/01/2010	91,000	-1.50 ▼	-1.62	95,000	95,500	91,000	3,232,490	294,156,590,000
07/01/2010	92,500	-2.50 ▼	-2.63	95,500	96,000	92,500	3,156,860	292,009,550,000
06/01/2010	95,000	2.50 ▲	2.70	92,500	97,000	92,500	3,619,690	343,870,550,000
05/01/2010	92,500	4.00 ▲	4.52	92,500	92,500	92,000	1,914,560	177,096,800,000
04/01/2010	88,500	4.00 ▲	4.73	87,500	88,500	87,500	460,760	40,777,260,000
31/12/2009	84,500	3.00 ▲	3.68	84,000	85,500	84,000	3,864,890	326,583,205,000
30/12/2009	82,500	2.50 ▲	3.12	80,500	84,000	80,000	1,968,880	162,432,600,000
29/12/2009	80,000	-1.50 ▼	-1.84	80,500	82,500	79,500	1,945,070	155,605,600,000
28/12/2009	81,500	0.00 ■■	0.00	80,500	83,500	80,000	1,832,860	149,378,090,000
25/12/2009	81,500	3.50 ▲	4.49	80,000	81,500	80,000	2,006,840	163,557,460,000
24/12/2009	78,000	3.50 ▲	4.70	74,500	78,000	73,000	1,838,190	143,378,820,000
23/12/2009	74,500	1.00 ▲	1.36	73,500	75,500	73,500	1,804,160	134,409,920,000
22/12/2009	73,500	0.00 ■■	0.00	74,000	76,000	72,500	1,992,350	146,437,725,000
21/12/2009	73,500	3.50 ▲	5.00	73,500	73,500	72,000	1,492,840	109,723,740,000
18/12/2009	70,000	3.00 ▲	4.48	69,000	70,000	68,500	1,327,100	92,897,000,000
17/12/2009	67,000	0.50 ▲	0.75	64,000	67,000	63,500	1,431,370	95,901,790,000
16/12/2009	66,500	-3.50 ▼	-5.00	69,000	69,000	66,500	1,257,220	83,605,130,000
15/12/2009	70,000	-1.50 ▼	-2.10	71,500	72,500	70,000	761,630	53,314,100,000
14/12/2009	71,500	3.00 ▲	4.38	70,000	71,500	68,500	1,572,610	112,441,615,000
11/12/2009	68,500	-3.50 ▼	-4.86	69,500	71,000	68,500	2,176,020	149,057,370,000
10/12/2009	72,000	-1.50 ▼	-2.04	75,000	75,000	72,000	1,359,270	97,867,440,000
09/12/2009	73,500	-3.00 ▼	-3.92	74,000	75,000	73,000	2,271,080	166,924,380,000
08/12/2009	76,500	-2.50 ▼	-3.16	78,500	79,000	76,000	930,840	71,209,260,000
07/12/2009	79,000	0.00 ■■	0.00	79,000	79,500	78,000	835,220	65,982,380,000
04/12/2009	79,000	0.50 ▲	0.64	79,500	79,500	78,000	944,850	74,643,150,000
03/12/2009	78,500	1.00 ▲	1.29	78,000	78,500	75,500	1,695,260	133,077,910,000
02/12/2009	77,500	-4.00 ▼	-4.91	80,000	82,000	77,500	1,674,320	129,759,800,000
01/12/2009	81,500	3.50 ▲	4.49	80,000	81,500	79,500	2,120,680	172,835,420,000
30/11/2009	78,000	3.50 ▲	4.70	76,000	78,000	74,500	1,773,450	138,329,100,000
27/11/2009	74,500	-1.50 ▼	-1.97	72,500	79,500	72,500	3,611,050	269,023,225,000
26/11/2009	76,000	-4.00 ▼	-5.00	76,000	76,500	76,000	1,349,020	102,525,520,000
25/11/2009	80,000	-4.00 ▼	-4.76	82,500	83,000	80,000	3,555,640	284,451,200,000
24/11/2009	84,000	-1.50 ▼	-1.75	86,000	86,000	83,500	2,208,210	185,489,640,000
23/11/2009	85,500	-3.00 ▼	-3.39	88,000	89,000	85,000	2,229,510	190,623,105,000
20/11/2009	88,500	-1.00 ▼	-1.12	89,500	92,000	88,500	2,731,850	241,768,725,000
19/11/2009	89,500	4.00 ▲	4.68	86,000	89,500	85,500	4,239,010	379,391,395,000
18/11/2009	85,500	0.50 ▲	0.59	85,000	85,500	84,000	1,421,060	121,500,630,000
17/11/2009	85,000	0.50 ▲	0.59	85,000	85,500	83,500	1,461,180	124,200,300,000
16/11/2009	84,500	-1.50 ▼	-1.74	86,000	87,000	84,500	1,538,910	130,037,895,000
13/11/2009	86,000	0.50 ▲	0.58	83,500	86,500	83,500	2,128,880	183,083,680,000
12/11/2009	85,500	1.00 ▲	1.18	85,000	87,000	84,000	1,998,550	170,876,025,000
11/11/2009	84,500	2.00 ▲	2.42	83,000	84,500	81,500	2,599,030	219,618,035,000
10/11/2009	82,500	-2.00 ▼	-2.37	85,000	85,500	80,500	3,004,830	247,898,475,000
09/11/2009	84,500	-4.00 ▼	-4.52	86,500	87,500	84,500	2,237,430	189,062,835,000
06/11/2009	88,500	-1.00 ▼	-1.12	92,000	92,500	88,500	2,546,170	225,336,045,000
05/11/2009	89,500	3.00 ▲	3.47	87,000	90,000	86,500	2,538,160	227,165,320,000
04/11/2009	86,500	-0.50 ▼	-0.57	88,000	89,000	85,000	2,750,350	237,905,275,000
03/11/2009	87,000	-4.50 ▼	-4.92	88,500	89,500	87,000	5,374,080	467,544,960,000
02/11/2009	91,500	-4.50 ▼	-4.69	92,000	92,500	91,500	1,983,330	181,474,695,000
30/10/2009	96,000	2.00 ▲	2.13	98,000	98,000	95,000	3,067,290	294,459,840,000
29/10/2009	94,000	-4.00 ▼	-4.08	95,000	95,500	93,500	4,413,300	414,850,200,000
28/10/2009	98,000	0.00 ■■	0.00	99,000	100,000	97,000	3,509,980	343,978,040,000
27/10/2009	98,000	-2.00 ▼	-2.00	98,000	99,500	95,500	4,109,020	402,683,960,000
26/10/2009	100,000	-2.00 ▼	-1.96	105,000	107,000	99,500	4,410,480	441,048,000,000
23/10/2009	102,000	-5.00 ▼	-4.67	108,000	110,000	102,000	6,224,240	634,872,480,000
22/10/2009	107,000	5.00 ▲	4.90	107,000	107,000	105,000	5,979,170	639,771,190,000
21/10/2009	102,000	4.50 ▲	4.62	102,000	102,000	102,000	898,690	91,666,380,000
20/10/2009	97,500	4.50 ▲	4.84	96,500	97,500	94,500	4,800,960	468,093,600,000
19/10/2009	93,000	2.50 ▲	2.76	91,000	94,500	90,500	6,242,660	580,567,380,000
16/10/2009	90,500	4.00 ▲	4.62	87,500	90,500	86,000	8,153,710	737,910,755,000
15/10/2009	86,500	4.00 ▲	4.85	86,500	86,500	84,000	6,087,730	526,588,645,000
14/10/2009	82,500	2.50 ▲	3.12	80,000	82,500	79,500	3,333,140	274,984,050,000
13/10/2009	80,000	-2.00 ▼	-2.44	81,000	82,000	80,000	1,667,280	133,382,400,000
12/10/2009	82,000	2.00 ▲	2.50	81,500	82,500	81,000	2,197,220	180,172,040,000
09/10/2009	80,000	1.50 ▲	1.91	80,000	80,500	79,000	1,950,740	156,059,200,000
08/10/2009	78,500	0.00 ■■	0.00	78,500	79,500	77,500	1,635,620	128,396,170,000
07/10/2009	78,500	2.50 ▲	3.29	77,000	79,000	77,000	1,789,730	140,493,805,000
06/10/2009	76,000	-1.00 ▼	-1.30	77,500	78,000	76,000	2,037,520	154,851,520,000
05/10/2009	77,000	-1.50 ▼	-1.91	79,000	79,000	76,500	2,056,100	158,319,700,000
02/10/2009	78,500	-2.50 ▼	-3.09	78,500	80,000	77,000	4,210,640	330,535,240,000
01/10/2009	81,000	-2.00 ▼	-2.41	82,500	83,000	81,000	2,723,520	220,605,120,000
30/09/2009	83,000	-2.00 ▼	-2.35	85,000	85,500	83,000	2,890,280	239,893,240,000
29/09/2009	85,000	0.00 ■■	0.00	89,000	89,000	85,000	5,021,160	426,798,600,000
28/09/2009	85,000	4.00 ▲	4.94	85,000	85,000	85,000	1,479,340	125,743,900,000
25/09/2009	81,000	1.00 ▲	1.25	80,000	81,000	79,500	2,386,120	193,275,720,000
24/09/2009	80,000	-2.00 ▼	-2.44	81,000	83,000	80,000	2,765,150	221,212,000,000
23/09/2009	82,000	1.50 ▲	1.86	84,000	84,500	82,000	3,881,770	318,305,140,000
22/09/2009	80,500	2.00 ▲	2.55	78,000	82,000	77,500	4,109,510	330,815,555,000
21/09/2009	78,500	-1.00 ▼	-1.26	79,500	80,000	78,500	2,587,070	203,084,995,000
18/09/2009	79,500	0.50 ▲	0.63	78,000	79,500	77,500	2,771,160	220,307,220,000
17/09/2009	79,000	-1.50 ▼	-1.86	80,500	80,500	77,500	3,127,590	247,079,610,000
16/09/2009	80,500	0.00 ■■	0.00	83,000	83,000	80,500	3,002,330	241,687,565,000
15/09/2009	80,500	3.50 ▲	4.55	80,000	80,500	78,500	4,756,020	382,859,610,000
14/09/2009	77,000	1.50 ▲	1.99	76,000	79,000	75,500	2,928,530	225,496,810,000
11/09/2009	75,500	0.50 ▲	0.67	76,000	76,500	75,000	2,418,790	182,618,645,000
10/09/2009	75,000	0.00 ■■	0.00	74,000	76,000	74,000	2,786,150	208,961,250,000
09/09/2009	75,000	0.00 ■■	0.00	76,500	77,000	75,000	2,717,670	203,825,250,000
08/09/2009	75,000	2.00 ▲	2.74	74,500	75,000	73,000	1,902,250	142,668,750,000
07/09/2009	73,000	-1.00 ▼	-1.35	74,000	74,500	71,500	3,224,080	235,357,840,000
04/09/2009	74,000	-2.50 ▼	-3.27	76,500	77,500	73,000	3,449,630	255,272,620,000
03/09/2009	76,500	-1.00 ▼	-1.29	76,500	78,000	76,000	2,369,050	181,232,325,000
02/09/2009	77,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	77,500	1.00 ▲	1.31	76,500	79,000	75,500	3,465,800	268,599,500,000
31/08/2009	76,500	3.50 ▲	4.79	75,000	76,500	75,000	3,562,210	272,509,065,000
28/08/2009	73,000	0.50 ▲	0.69	73,000	73,500	72,000	2,070,130	151,119,490,000
27/08/2009	72,500	-1.00 ▼	-1.36	73,500	73,500	72,500	2,091,230	151,614,175,000
26/08/2009	73,500	0.00 ■■	0.00	74,000	74,500	73,000	2,405,460	176,801,310,000
25/08/2009	73,500	-0.50 ▼	-0.68	74,000	74,500	73,000	2,321,100	170,600,850,000
24/08/2009	74,000	1.50 ▲	2.07	73,000	75,500	73,000	2,392,740	177,062,760,000
21/08/2009	72,500	2.00 ▲	2.84	74,000	74,000	72,500	5,749,920	416,869,200,000
20/08/2009	70,500	0.00 ■■	0.00	71,000	71,500	70,000	1,815,810	128,014,605,000
19/08/2009	70,500	1.50 ▲	2.17	69,500	70,500	69,000	2,372,580	167,266,890,000
18/08/2009	69,000	-0.50 ▼	-0.72	69,500	70,000	68,500	2,665,770	183,938,130,000
17/08/2009	69,500	-2.00 ▼	-2.80	71,000	72,000	69,500	1,763,740	122,579,930,000
14/08/2009	71,500	1.00 ▲	1.42	70,500	71,500	70,000	2,273,640	162,565,260,000
13/08/2009	70,500	0.50 ▲	0.71	71,500	72,000	70,500	2,452,320	172,888,560,000
12/08/2009	70,000	-0.50 ▼	-0.71	72,000	72,000	70,000	3,102,610	217,182,700,000
11/08/2009	70,500	-0.50 ▼	-0.70	70,000	72,000	70,000	1,895,780	133,652,490,000
10/08/2009	71,000	2.50 ▲	3.65	69,500	71,500	69,000	2,770,500	196,705,500,000
07/08/2009	68,500	-1.00 ▼	-1.44	69,500	70,000	68,500	2,173,970	148,916,945,000
06/08/2009	69,500	-1.00 ▼	-1.42	71,000	73,000	69,500	3,076,840	213,840,380,000
05/08/2009	70,500	2.00 ▲	2.92	67,500	70,500	67,500	3,387,700	238,832,850,000
04/08/2009	68,500	2.50 ▲	3.79	68,000	69,000	67,000	4,055,980	277,834,630,000
03/08/2009	66,000	0.00 ■■	0.00	65,000	68,000	65,000	2,308,900	152,387,400,000
31/07/2009	66,000	3.00 ▲	4.76	65,000	66,000	64,000	3,147,470	207,733,020,000
30/07/2009	63,000	-1.00 ▼	-1.56	63,000	64,500	61,000	2,444,220	153,985,860,000
29/07/2009	64,000	-0.50 ▼	-0.78	67,000	67,000	64,000	2,562,220	163,982,080,000
28/07/2009	64,500	3.00 ▲	4.88	64,500	64,500	64,000	7,450,550	480,560,475,000
27/07/2009	61,500	2.50 ▲	4.24	61,500	61,500	61,500	1,000,900	61,555,350,000
24/07/2009	59,000	2.50 ▲	4.42	59,000	59,000	59,000	202,830	11,966,970,000
23/07/2009	56,500	2.50 ▲	4.63	53,000	56,500	52,500	1,549,130	87,525,845,000
22/07/2009	54,000	-1.00 ▼	-1.82	56,000	56,000	54,000	1,331,770	71,915,580,000
21/07/2009	55,000	-1.00 ▼	-1.79	55,500	57,000	55,000	1,769,340	97,313,700,000
20/07/2009	56,000	-2.50 ▼	-4.27	56,500	57,500	56,000	1,740,070	97,443,920,000
17/07/2009	58,500	-1.50 ▼	-2.50	59,000	59,500	58,000	1,717,690	100,484,865,000
16/07/2009	60,000	0.00 ■■	0.00	62,000	62,000	60,000	2,149,780	128,986,800,000
15/07/2009	60,000	1.50 ▲	2.56	60,000	61,000	59,000	1,552,320	93,139,200,000
14/07/2009	58,500	-1.50 ▼	-2.50	60,000	60,500	58,000	1,908,540	111,649,590,000
13/07/2009	60,000	-3.00 ▼	-4.76	63,000	63,000	60,000	2,333,670	140,020,200,000
10/07/2009	63,000	-1.00 ▼	-1.56	63,500	64,000	61,000	2,195,900	138,341,700,000
09/07/2009	64,000	-1.00 ▼	-1.54	64,500	65,500	63,500	1,295,600	82,918,400,000
08/07/2009	65,000	0.50 ▲	0.78	64,500	65,500	63,500	1,304,150	84,769,750,000
07/07/2009	64,500	-1.00 ▼	-1.53	65,500	68,000	64,500	1,718,470	110,841,315,000
06/07/2009	65,500	3.00 ▲	4.80	64,000	65,500	63,000	1,510,280	98,923,340,000
03/07/2009	62,500	-0.50 ▼	-0.79	61,500	63,500	61,500	1,666,830	104,176,875,000
02/07/2009	63,000	2.00 ▲	3.28	61,000	64,000	59,000	2,770,800	174,560,400,000
01/07/2009	61,000	-3.00 ▼	-4.69	61,000	62,000	61,000	1,728,410	105,433,010,000
30/06/2009	64,000	-3.00 ▼	-4.48	67,000	67,000	64,000	2,066,530	132,257,920,000
29/06/2009	67,000	0.50 ▲	0.75	66,500	68,000	66,000	2,079,250	139,309,750,000
26/06/2009	66,500	3.00 ▲	4.72	63,500	66,500	63,000	2,369,080	157,543,820,000
25/06/2009	63,500	1.50 ▲	2.42	65,000	65,000	63,500	4,960,670	315,002,545,000
24/06/2009	62,000	2.50 ▲	4.20	62,000	62,000	62,000	672,380	41,687,560,000
23/06/2009	59,500	-3.00 ▼	-4.80	59,500	60,500	59,500	3,485,630	207,394,985,000
22/06/2009	62,500	-3.00 ▼	-4.58	63,000	63,500	62,500	2,834,730	177,170,625,000
19/06/2009	65,500	-2.50 ▼	-3.68	68,000	68,500	65,000	3,150,750	206,374,125,000
18/06/2009	68,000	-1.00 ▼	-1.45	70,000	70,000	67,000	2,435,830	165,636,440,000
17/06/2009	69,000	-1.00 ▼	-1.43	66,500	69,000	66,500	5,515,150	380,545,350,000
16/06/2009	70,000	-3.50 ▼	-4.76	70,000	70,000	70,000	255,160	17,861,200,000
15/06/2009	73,500	-3.50 ▼	-4.55	73,500	77,500	73,500	3,221,300	236,765,550,000
12/06/2009	77,000	-2.00 ▼	-2.53	82,000	82,000	76,500	3,474,060	267,502,620,000
11/06/2009	79,000	3.50 ▲	4.64	77,000	79,000	76,000	3,758,910	296,953,890,000
10/06/2009	75,500	-3.50 ▼	-4.43	76,500	77,000	75,500	3,781,360	285,492,680,000
09/06/2009	79,000	3.50 ▲	4.64	76,000	79,000	75,500	4,209,220	332,528,380,000
08/06/2009	75,500	3.50 ▲	4.86	75,500	75,500	75,500	342,830	25,883,665,000
05/06/2009	72,000	3.00 ▲	4.35	72,000	72,000	72,000	1,072,490	77,219,280,000
04/06/2009	69,000	3.00 ▲	4.55	69,000	69,000	68,000	3,609,570	249,060,330,000
03/06/2009	66,000	1.50 ▲	2.33	64,500	67,000	64,500	5,039,880	332,632,080,000
02/06/2009	64,500	3.00 ▲	4.88	64,500	64,500	64,500	697,730	45,003,585,000
01/06/2009	61,500	2.50 ▲	4.24	61,000	61,500	59,500	2,434,150	149,700,225,000
29/05/2009	59,000	0.00 ■■	0.00	59,000	60,000	57,000	3,298,390	194,605,010,000
28/05/2009	59,000	-3.00 ▼	-4.84	60,500	62,000	59,000	4,473,300	263,924,700,000
27/05/2009	62,000	0.50 ▲	0.81	61,500	64,500	60,500	4,792,540	297,137,480,000
26/05/2009	61,500	2.50 ▲	4.24	61,500	61,500	60,000	3,491,900	214,751,850,000
25/05/2009	59,000	2.50 ▲	4.42	59,000	59,000	59,000	494,780	29,192,020,000
22/05/2009	56,500	-0.50 ▼	-0.88	55,000	57,000	54,500	5,488,610	310,106,465,000
21/05/2009	57,000	-3.00 ▼	-5.00	61,000	61,500	57,000	6,695,330	381,633,810,000
20/05/2009	60,000	2.50 ▲	4.35	57,500	60,000	57,000	4,018,670	241,120,200,000
19/05/2009	57,500	2.50 ▲	4.55	57,500	57,500	57,500	224,460	12,906,450,000
18/05/2009	55,000	2.50 ▲	4.76	54,500	55,000	53,000	3,568,380	196,260,900,000
15/05/2009	52,500	2.50 ▲	5.00	52,500	52,500	51,000	2,862,500	150,281,250,000
14/05/2009	50,000	0.50 ▲	1.01	47,900	50,000	47,100	4,788,580	239,429,000,000
13/05/2009	49,500	-2.00 ▼	-3.88	51,000	52,500	49,500	4,218,320	208,806,840,000
12/05/2009	51,500	2.40 ▲	4.89	49,500	51,500	48,200	4,436,600	228,484,900,000
11/05/2009	49,100	1.80 ▲	3.81	47,300	49,600	47,300	4,041,470	198,436,177,000
08/05/2009	47,300	2.20 ▲	4.88	47,300	47,300	46,500	5,066,950	239,666,735,000
07/05/2009	45,100	2.10 ▲	4.88	45,100	45,100	45,100	988,120	44,564,212,000
06/05/2009	43,000	1.20 ▲	2.87	43,800	43,800	42,300	5,863,480	252,129,640,000
05/05/2009	41,800	1.90 ▲	4.76	41,800	41,800	41,800	111,890	4,677,002,000
04/05/2009	39,900	1.90 ▲	5.00	39,900	39,900	39,900	72,940	2,910,306,000
29/04/2009	38,000	1.80 ▲	4.97	38,000	38,000	37,600	2,411,830	91,649,540,000
28/04/2009	36,200	1.70 ▲	4.93	35,700	36,200	35,200	2,318,920	83,944,904,000
27/04/2009	34,500	0.00 ■■	0.00	35,200	35,900	33,600	1,734,170	59,828,865,000
24/04/2009	34,500	-1.80 ▼	-4.96	35,000	35,200	34,500	1,391,560	48,008,820,000
23/04/2009	36,300	-1.70 ▼	-4.47	38,000	38,900	36,300	2,461,380	89,348,094,000
22/04/2009	38,000	-1.90 ▼	-4.76	38,000	39,800	38,000	6,601,690	250,864,220,000
21/04/2009	39,900	-2.10 ▼	-5.00	39,900	39,900	39,900	97,410	3,886,659,000
20/04/2009	42,000	-2.20 ▼	-4.98	42,000	42,000	42,000	64,330	2,701,860,000
17/04/2009	44,200	-2.30 ▼	-4.95	46,500	46,900	44,200	4,618,200	204,124,440,000
16/04/2009	46,500	2.20 ▲	4.97	46,500	46,500	46,000	1,613,790	75,041,235,000
15/04/2009	44,300	2.10 ▲	4.98	44,300	44,300	43,200	4,595,350	203,574,005,000
14/04/2009	42,200	2.00 ▲	4.98	42,200	42,200	42,200	551,650	23,279,630,000
13/04/2009	40,200	1.90 ▲	4.96	40,200	40,200	40,200	42,650	1,714,530,000
10/04/2009	38,300	1.80 ▲	4.93	38,300	38,300	38,300	210,640	8,067,512,000
09/04/2009	36,500	1.70 ▲	4.89	36,500	36,500	36,000	2,281,740	83,283,510,000
08/04/2009	34,800	1.60 ▲	4.82	34,800	34,800	34,000	4,795,240	166,874,352,000
07/04/2009	33,200	1.50 ▲	4.73	33,200	33,200	33,200	863,230	28,659,236,000
03/04/2009	31,700	1.50 ▲	4.97	31,700	31,700	31,700	346,920	10,997,364,000
02/04/2009	30,200	1.40 ▲	4.86	30,200	30,200	29,800	1,735,730	52,419,046,000
01/04/2009	28,800	1.30 ▲	4.73	28,800	28,800	28,400	1,017,130	29,293,344,000
31/03/2009	27,500	-0.50 ▼	-1.79	28,000	28,000	27,200	1,569,530	43,162,075,000
30/03/2009	28,000	0.00 ■■	0.00	27,300	28,500	27,300	1,637,940	45,862,320,000
27/03/2009	28,000	0.30 ▲	1.08	29,000	29,000	27,700	2,956,850	82,791,800,000
26/03/2009	27,700	1.30 ▲	4.92	27,600	27,700	26,900	1,391,660	38,548,982,000
25/03/2009	26,400	1.20 ▲	4.76	25,000	26,400	24,900	1,864,270	49,216,728,000
24/03/2009	25,200	1.20 ▲	5.00	25,200	25,200	25,000	806,450	20,322,540,000
23/03/2009	24,000	-1.20 ▼	-4.76	24,800	24,800	24,000	1,269,110	30,458,640,000
20/03/2009	25,200	0.70 ▲	2.86	24,500	25,700	24,500	1,404,820	35,401,464,000
19/03/2009	24,500	0.00 ■■	0.00	25,700	25,700	24,500	3,092,350	75,762,575,000
18/03/2009	24,500	1.10 ▲	4.70	24,500	24,500	24,500	94,780	2,322,110,000
17/03/2009	23,400	1.10 ▲	4.93	23,400	23,400	23,200	1,280,460	29,962,764,000
16/03/2009	22,300	0.50 ▲	2.29	22,000	22,400	21,800	771,410	17,202,443,000
13/03/2009	21,800	0.30 ▲	1.40	22,000	22,100	21,700	436,800	9,522,240,000
12/03/2009	21,500	-0.70 ▼	-3.15	21,500	22,400	21,300	689,320	14,820,380,000
11/03/2009	22,200	1.00 ▲	4.72	22,200	22,200	21,600	2,051,270	45,538,194,000
10/03/2009	21,200	0.30 ▲	1.44	21,000	21,400	20,700	934,380	19,808,856,000
09/03/2009	20,900	-0.20 ▼	-0.95	21,100	21,300	20,800	365,960	7,648,564,000
06/03/2009	21,100	-0.30 ▼	-1.40	20,800	21,300	20,700	360,490	7,606,339,000
05/03/2009	21,400	0.50 ▲	2.39	21,600	21,600	21,100	444,970	9,522,358,000
04/03/2009	20,900	0.30 ▲	1.46	20,600	21,000	20,500	305,430	6,383,487,000
03/03/2009	20,600	-1.00 ▼	-4.63	20,700	21,200	20,600	827,080	17,037,848,000
02/03/2009	21,600	0.20 ▲	0.93	21,200	21,800	21,200	462,230	9,984,168,000
27/02/2009	21,400	0.20 ▲	0.94	20,300	21,800	20,300	539,460	11,544,444,000
26/02/2009	21,200	-1.10 ▼	-4.93	21,300	22,300	21,200	840,010	17,808,212,000
25/02/2009	22,300	1.00 ▲	4.69	22,200	22,300	21,500	992,110	22,124,053,000
24/02/2009	21,300	-1.10 ▼	-4.91	21,300	21,300	21,300	124,600	2,653,980,000
23/02/2009	22,400	-1.10 ▼	-4.68	22,600	22,800	22,400	374,920	8,398,208,000
20/02/2009	23,500	-1.00 ▼	-4.08	24,100	24,300	23,500	497,650	11,694,775,000
19/02/2009	24,500	0.00 ■■	0.00	25,000	25,300	24,200	400,690	9,816,905,000
18/02/2009	24,500	-1.20 ▼	-4.67	24,700	24,900	24,500	708,250	17,352,125,000
17/02/2009	25,700	-0.80 ▼	-3.02	26,000	26,200	25,400	494,960	12,720,472,000
16/02/2009	26,500	-0.20 ▼	-0.75	26,700	26,800	26,500	173,570	4,599,605,000
13/02/2009	26,700	0.00 ■■	0.00	26,900	27,000	26,600	178,110	4,755,537,000
12/02/2009	26,700	0.00 ■■	0.00	26,700	27,300	26,500	289,970	7,742,199,000
11/02/2009	26,700	-0.80 ▼	-2.91	26,500	26,900	26,500	295,730	7,895,991,000
10/02/2009	27,500	-0.80 ▼	-2.83	27,200	27,700	27,200	240,420	6,611,550,000
09/02/2009	28,300	0.70 ▲	2.54	27,800	28,500	27,600	379,670	10,744,661,000
06/02/2009	27,600	1.30 ▲	4.94	26,500	27,600	26,100	344,450	9,506,820,000
05/02/2009	26,300	-1.20 ▼	-4.36	27,500	27,500	26,200	501,280	13,183,664,000
04/02/2009	27,500	0.20 ▲	0.73	27,300	28,000	27,200	325,050	8,938,875,000
03/02/2009	27,300	-1.40 ▼	-4.88	28,000	28,000	27,300	584,050	15,944,565,000
02/02/2009	28,700	-0.70 ▼	-2.38	29,500	29,500	28,200	303,630	8,714,181,000
23/01/2009	29,400	0.10 ▲	0.34	29,200	29,400	29,100	244,400	7,185,360,000
22/01/2009	29,300	0.30 ▲	1.03	29,100	29,400	29,000	151,140	4,428,402,000
21/01/2009	29,000	-0.10 ▼	-0.34	29,000	29,000	28,700	315,440	9,147,760,000
20/01/2009	29,100	-0.40 ▼	-1.36	29,400	29,400	28,900	266,930	7,767,663,000
19/01/2009	29,500	0.00 ■■	0.00	29,500	29,500	29,200	247,380	7,297,710,000
16/01/2009	29,500	0.00 ■■	0.00	29,500	29,900	29,300	377,090	11,124,155,000
15/01/2009	29,500	-0.10 ▼	-0.34	29,100	29,600	29,100	195,550	5,768,725,000
14/01/2009	29,600	0.40 ▲	1.37	29,500	30,200	29,100	463,570	13,721,672,000
13/01/2009	29,200	-1.10 ▼	-3.63	29,700	30,000	29,100	605,330	17,675,636,000
12/01/2009	30,300	-0.40 ▼	-1.30	30,500	30,700	30,000	442,200	13,398,660,000
09/01/2009	30,700	-0.70 ▼	-2.23	31,300	31,400	30,200	553,330	16,987,231,000
08/01/2009	31,400	-1.60 ▼	-4.85	32,000	33,000	31,400	1,037,170	32,567,138,000
07/01/2009	33,000	1.50 ▲	4.76	32,800	33,000	32,500	1,271,410	41,956,530,000
06/01/2009	31,500	1.50 ▲	5.00	30,400	31,500	30,400	1,102,630	34,732,845,000
05/01/2009	30,000	1.00 ▲	3.45	29,000	30,000	28,600	717,230	21,516,900,000
02/01/2009	29,000	0.20 ▲	0.69	28,800	29,000	28,800	240,940	6,987,260,000
31/12/2008	28,800	-0.50 ▼	-1.71	29,400	29,400	28,800	490,670	14,131,296,000
30/12/2008	29,300	0.40 ▲	1.38	28,800	29,500	28,700	478,750	14,027,375,000
29/12/2008	28,900	-0.20 ▼	-0.69	29,000	29,200	28,500	391,260	11,307,414,000
26/12/2008	29,100	0.60 ▲	2.11	28,500	29,400	28,400	415,810	12,100,071,000
25/12/2008	28,500	-0.50 ▼	-1.72	29,000	29,400	28,500	455,680	12,986,880,000
24/12/2008	29,000	-1.00 ▼	-3.33	28,500	29,200	28,500	924,620	26,813,980,000
23/12/2008	30,000	-1.50 ▼	-4.76	30,000	30,200	30,000	502,470	15,074,100,000
22/12/2008	31,500	0.10 ▲	0.32	32,500	32,500	31,500	777,440	24,489,360,000
19/12/2008	31,400	1.20 ▲	3.97	30,000	31,400	30,000	969,670	30,447,638,000
18/12/2008	30,200	0.80 ▲	2.72	29,200	30,500	29,000	637,180	19,242,836,000
17/12/2008	29,400	1.40 ▲	5.00	28,800	29,400	27,700	1,027,110	30,197,034,000
16/12/2008	28,000	-1.40 ▼	-4.76	29,600	29,600	28,000	958,610	26,841,080,000
15/12/2008	29,400	1.40 ▲	5.00	29,400	29,400	28,700	643,720	18,925,368,000
12/12/2008	28,000	1.30 ▲	4.87	28,000	28,000	28,000	244,110	6,835,080,000
11/12/2008	26,700	1.20 ▲	4.71	25,800	26,700	25,400	616,090	16,449,603,000
10/12/2008	25,500	-1.20 ▼	-4.49	25,900	26,100	25,400	585,650	14,934,075,000
09/12/2008	26,700	0.10 ▲	0.38	26,000	27,400	26,000	598,240	15,973,008,000
08/12/2008	26,600	-1.40 ▼	-5.00	26,900	27,000	26,600	827,830	22,020,278,000
05/12/2008	28,000	-1.30 ▼	-4.44	28,500	28,800	27,900	1,000,070	28,001,960,000
04/12/2008	29,300	0.10 ▲	0.34	29,400	30,100	29,100	717,360	21,018,648,000
03/12/2008	29,200	-0.10 ▼	-0.34	29,000	29,300	29,000	452,450	13,211,540,000
02/12/2008	29,300	-0.60 ▼	-2.01	29,200	29,400	28,800	544,200	15,945,060,000
01/12/2008	29,900	1.40 ▲	4.91	29,900	29,900	28,800	957,690	28,634,931,000
28/11/2008	28,500	1.30 ▲	4.78	28,500	28,500	28,500	197,430	5,626,755,000
27/11/2008	27,200	-1.30 ▼	-4.56	28,500	28,500	27,200	688,620	18,730,464,000
26/11/2008	28,500	-0.50 ▼	-1.72	29,500	29,800	28,500	369,700	10,536,450,000
25/11/2008	30,000	-1.00 ▼	-3.23	31,200	31,400	30,000	762,190	22,865,700,000
24/11/2008	31,000	1.00 ▲	3.33	31,400	31,400	30,600	682,320	21,151,920,000
21/11/2008	30,000	0.00 ■■	0.00	28,500	31,000	28,500	713,370	21,401,100,000
20/11/2008	30,000	-1.50 ▼	-4.76	30,100	30,800	30,000	696,690	20,900,700,000
19/11/2008	31,500	-0.50 ▼	-1.56	32,000	32,500	31,000	405,840	12,783,960,000
18/11/2008	32,000	-1.40 ▼	-4.19	31,800	32,500	31,800	923,090	29,538,880,000
17/11/2008	33,400	-1.70 ▼	-4.84	33,700	35,000	33,400	831,110	27,759,074,000
14/11/2008	35,100	0.30 ▲	0.86	36,200	36,200	34,800	1,410,470	49,507,497,000
13/11/2008	34,800	-0.50 ▼	-1.42	33,600	35,300	33,600	1,211,240	42,151,152,000
12/11/2008	35,300	-1.80 ▼	-4.85	35,300	35,300	35,300	79,620	2,810,586,000
11/11/2008	37,100	-1.90 ▼	-4.87	37,100	37,500	37,100	312,240	11,584,104,000
10/11/2008	39,000	1.00 ▲	2.63	39,900	39,900	38,100	1,059,550	41,322,450,000
07/11/2008	38,000	-0.40 ▼	-1.04	38,500	40,000	37,000	1,901,100	72,241,800,000
06/11/2008	38,400	1.80 ▲	4.92	38,400	38,400	37,600	1,123,050	43,125,120,000
05/11/2008	36,600	1.70 ▲	4.87	36,600	36,600	36,600	12,640	462,624,000
04/11/2008	34,900	1.60 ▲	4.80	34,900	34,900	34,900	104,450	3,645,305,000
03/11/2008	33,300	1.50 ▲	4.72	33,300	33,300	32,800	1,106,570	36,848,781,000
31/10/2008	31,800	1.50 ▲	4.95	31,800	31,800	31,600	562,020	17,872,236,000
30/10/2008	30,300	1.40 ▲	4.84	28,500	30,300	27,600	1,082,900	32,811,870,000
29/10/2008	28,900	1.30 ▲	4.71	28,900	28,900	27,600	1,245,200	35,986,280,000
28/10/2008	27,600	-1.40 ▼	-4.83	27,600	27,600	27,600	513,010	14,159,076,000
27/10/2008	29,000	-1.50 ▼	-4.92	29,000	29,000	29,000	276,240	8,010,960,000
24/10/2008	30,500	-1.60 ▼	-4.98	30,500	30,500	30,500	311,960	9,514,780,000
23/10/2008	32,100	-1.60 ▼	-4.75	32,100	32,200	32,100	409,510	13,145,271,000
22/10/2008	33,700	-1.30 ▼	-3.71	33,300	34,800	33,300	907,110	30,569,607,000
21/10/2008	35,000	0.20 ▲	0.57	34,800	35,000	33,100	1,193,010	41,755,350,000
20/10/2008	34,800	-1.80 ▼	-4.92	36,600	36,600	34,800	386,610	13,454,028,000
17/10/2008	36,600	-1.90 ▼	-4.94	38,500	38,500	36,600	821,340	30,061,044,000
16/10/2008	38,500	-2.00 ▼	-4.94	38,500	38,500	38,500	294,120	11,323,620,000
15/10/2008	40,500	-0.30 ▼	-0.74	38,800	41,000	38,800	1,663,810	67,384,305,000
14/10/2008	40,800	1.90 ▲	4.88	40,800	40,800	40,800	162,700	6,638,160,000
13/10/2008	38,900	-2.00 ▼	-4.89	38,900	38,900	38,900	443,180	17,239,702,000
10/10/2008	40,900	-2.10 ▼	-4.88	40,900	40,900	40,900	66,590	2,723,531,000
09/10/2008	43,000	-2.20 ▼	-4.87	43,000	45,000	43,000	1,417,970	60,972,710,000
08/10/2008	45,200	-2.30 ▼	-4.84	45,200	45,200	45,200	85,330	3,856,916,000
07/10/2008	47,500	-2.40 ▼	-4.81	47,500	47,500	47,500	61,030	2,898,925,000
06/10/2008	49,900	-2.60 ▼	-4.95	49,900	50,000	49,900	604,030	30,141,097,000
03/10/2008	52,500	-1.00 ▼	-1.87	52,000	53,500	52,000	442,340	23,222,850,000
02/10/2008	53,500	1.00 ▲	1.90	54,000	55,000	52,500	776,790	41,558,265,000
01/10/2008	52,500	-1.50 ▼	-2.78	54,000	54,500	51,500	1,097,390	57,612,975,000
30/09/2008	54,000	-2.50 ▼	-4.42	54,000	54,000	54,000	21,340	1,152,360,000
29/09/2008	56,500	-0.50 ▼	-0.88	55,500	58,000	54,500	1,119,960	63,277,740,000
26/09/2008	57,000	2.50 ▲	4.59	57,000	57,000	54,500	1,107,240	63,112,680,000
25/09/2008	54,500	2.50 ▲	4.81	52,000	54,500	52,000	637,140	34,724,130,000
24/09/2008	52,000	-2.00 ▼	-3.70	53,000	55,000	51,500	760,740	39,558,480,000
23/09/2008	54,000	-2.50 ▼	-4.42	54,000	58,000	54,000	1,822,110	98,393,940,000
22/09/2008	56,500	2.50 ▲	4.63	56,500	56,500	56,500	188,990	10,677,935,000
19/09/2008	54,000	2.50 ▲	4.85	54,000	54,000	52,500	1,674,820	90,440,280,000
18/09/2008	51,500	-2.50 ▼	-4.63	51,500	51,500	51,500	57,390	2,955,585,000
17/09/2008	54,000	-2.50 ▼	-4.42	54,000	54,000	54,000	115,110	6,215,940,000
16/09/2008	56,500	-2.50 ▼	-4.24	56,500	56,500	56,500	224,190	12,666,735,000
15/09/2008	59,000	-1.50 ▼	-2.48	57,500	63,500	57,500	2,356,350	139,024,650,000
12/09/2008	60,500	-3.00 ▼	-4.72	60,500	60,500	60,500	124,340	7,522,570,000
11/09/2008	63,500	-3.00 ▼	-4.51	63,500	63,500	63,500	372,680	23,665,180,000
10/09/2008	66,500	-3.50 ▼	-5.00	71,000	71,000	66,500	1,482,740	98,602,210,000
09/09/2008	70,000	-3.50 ▼	-4.76	72,000	75,000	70,000	1,848,640	129,404,800,000
08/09/2008	73,500	-3.50 ▼	-4.55	73,500	79,000	73,500	2,503,800	184,029,300,000
05/09/2008	77,000	3.50 ▲	4.76	77,000	77,000	77,000	299,690	23,076,130,000
04/09/2008	73,500	3.50 ▲	5.00	73,500	73,500	73,500	85,270	6,267,345,000
03/09/2008	70,000	3.00 ▲	4.48	70,000	70,000	70,000	118,970	8,327,900,000
29/08/2008	67,000	3.00 ▲	4.69	67,000	67,000	64,500	3,092,500	207,197,500,000
28/08/2008	64,000	3.00 ▲	4.92	64,000	64,000	61,000	2,191,640	140,264,960,000
27/08/2008	61,000	2.50 ▲	4.27	61,000	61,000	61,000	38,800	2,366,800,000
26/08/2008	58,500	2.50 ▲	4.46	58,500	58,500	58,500	48,230	2,821,455,000
25/08/2008	56,000	2.50 ▲	4.67	56,000	56,000	56,000	29,930	1,676,080,000
22/08/2008	53,500	2.50 ▲	4.90	53,500	53,500	53,500	208,510	11,155,285,000
21/08/2008	51,000	2.30 ▲	4.72	51,000	51,000	51,000	350,880	17,894,880,000
20/08/2008	48,700	2.30 ▲	4.96	46,400	48,700	46,200	2,158,820	105,134,534,000
19/08/2008	46,400	2.20 ▲	4.98	46,400	46,400	44,200	1,828,660	84,849,824,000
18/08/2008	44,200	2.10 ▲	4.99	44,200	44,200	44,200	80,650	3,564,730,000
15/08/2008	42,100	1.20 ▲	2.93	42,100	42,100	42,100	35,340	1,487,814,000
14/08/2008	40,900	1.10 ▲	2.76	40,900	40,900	40,900	851,450	34,824,305,000
13/08/2008	39,800	1.10 ▲	2.84	39,800	39,800	39,800	130,730	5,203,054,000
12/08/2008	38,700	1.10 ▲	2.93	38,700	38,700	38,700	60,780	2,352,186,000
11/08/2008	37,600	1.00 ▲	2.73	37,600	37,600	37,600	15,640	588,064,000
08/08/2008	36,600	1.00 ▲	2.81	36,000	36,600	35,600	600,650	21,983,790,000
07/08/2008	35,600	-0.90 ▼	-2.47	35,600	37,500	35,600	1,385,360	49,318,816,000
06/08/2008	36,500	-1.10 ▼	-2.93	36,500	36,500	36,500	61,390	2,240,735,000
05/08/2008	37,600	-1.10 ▼	-2.84	37,600	37,600	37,600	79,900	3,004,240,000
04/08/2008	38,700	-1.10 ▼	-2.76	38,700	38,700	38,700	67,500	2,612,250,000
01/08/2008	39,800	-1.20 ▼	-2.93	39,800	39,800	39,800	12,590	501,082,000
31/07/2008	41,000	-1.20 ▼	-2.84	41,000	41,000	41,000	89,120	3,653,920,000
30/07/2008	42,200	-1.30 ▼	-2.99	42,300	43,000	42,200	610,680	25,770,696,000
29/07/2008	43,500	1.20 ▲	2.84	43,500	43,500	42,300	1,978,850	86,079,975,000
28/07/2008	42,300	-1.30 ▼	-2.98	42,300	42,300	42,300	280,160	11,850,768,000
25/07/2008	43,600	-1.30 ▼	-2.90	43,600	43,600	43,600	1,220,020	53,192,872,000
24/07/2008	44,900	-1.30 ▼	-2.81	44,900	44,900	44,900	588,200	26,410,180,000
23/07/2008	46,200	-1.40 ▼	-2.94	46,200	46,200	46,200	8,920	412,104,000
22/07/2008	47,600	-1.40 ▼	-2.86	47,600	47,600	47,600	30,240	1,439,424,000
21/07/2008	49,000	1.40 ▲	2.94	49,000	49,000	46,200	7,000,970	343,047,530,000
18/07/2008	47,600	1.30 ▲	2.81	47,600	47,600	47,600	131,740	6,270,824,000
17/07/2008	46,300	1.30 ▲	2.89	46,300	46,300	46,300	15,760	729,688,000
16/07/2008	45,000	1.30 ▲	2.97	45,000	45,000	45,000	81,890	3,685,050,000
15/07/2008	43,700	1.20 ▲	2.82	43,700	43,700	43,700	9,710	424,327,000
14/07/2008	42,500	1.20 ▲	2.91	42,500	42,500	42,500	10,110	429,675,000
11/07/2008	41,300	1.20 ▲	2.99	41,300	41,300	41,300	6,160	254,408,000
10/07/2008	40,100	1.10 ▲	2.82	40,100	40,100	40,100	4,310	172,831,000
09/07/2008	39,000	1.10 ▲	2.90	39,000	39,000	39,000	14,800	577,200,000
08/07/2008	37,900	1.10 ▲	2.99	37,900	37,900	37,900	210,950	7,995,005,000
07/07/2008	36,800	1.00 ▲	2.79	36,800	36,800	36,800	2,064,710	75,981,328,000
04/07/2008	35,800	1.00 ▲	2.87	35,800	35,800	35,800	22,020	788,316,000
03/07/2008	34,800	1.00 ▲	2.96	34,800	34,800	34,800	6,660	231,768,000
02/07/2008	33,800	0.90 ▲	2.74	33,800	33,800	33,800	36,820	1,244,516,000
01/07/2008	32,900	0.90 ▲	2.81	32,900	32,900	32,900	37,420	1,231,118,000
30/06/2008	32,000	0.90 ▲	2.89	32,000	32,000	32,000	24,240	775,680,000
27/06/2008	31,100	0.90 ▲	2.98	31,100	31,100	31,100	38,360	1,192,996,000
26/06/2008	30,200	0.80 ▲	2.72	30,200	30,200	30,200	197,520	5,965,104,000
25/06/2008	29,400	0.80 ▲	2.80	29,400	29,400	29,400	38,000	1,117,200,000
24/06/2008	28,600	0.80 ▲	2.88	28,600	28,600	28,600	242,020	6,921,772,000
23/06/2008	27,800	0.80 ▲	2.96	27,800	27,800	27,400	770,320	21,414,896,000
20/06/2008	27,000	-0.80 ▼	-2.88	27,000	27,500	27,000	2,931,430	79,148,610,000
19/06/2008	27,800	-0.80 ▼	-2.80	27,800	27,800	27,800	686,600	19,087,480,000
18/06/2008	28,600	-0.50 ▼	-1.72	28,600	28,600	28,600	2,033,490	58,157,814,000
17/06/2008	29,100	0.50 ▲	1.75	29,100	29,100	29,100	656,510	19,104,441,000
16/06/2008	28,600	0.50 ▲	1.78	27,600	28,600	27,600	2,124,940	60,773,284,000
13/06/2008	28,100	-0.50 ▼	-1.75	28,100	28,100	28,100	609,180	17,117,958,000
12/06/2008	28,600	-0.50 ▼	-1.72	28,600	28,600	28,600	201,280	5,756,608,000
11/06/2008	29,100	-0.50 ▼	-1.69	29,100	29,100	29,100	274,740	7,994,934,000
10/06/2008	29,600	-0.60 ▼	-1.99	29,600	29,600	29,600	4,330	128,168,000
09/06/2008	30,200	-0.60 ▼	-1.95	30,200	30,200	30,200	6,060	183,012,000
06/06/2008	30,800	-0.60 ▼	-1.91	30,800	30,800	30,800	24,660	759,528,000
05/06/2008	31,400	-0.60 ▼	-1.88	31,400	31,400	31,400	2,350	73,790,000
04/06/2008	32,000	-0.60 ▼	-1.84	32,000	32,000	32,000	10,040	321,280,000
03/06/2008	32,600	-0.60 ▼	-1.81	32,600	32,600	32,600	11,360	370,336,000
02/06/2008	33,200	-0.60 ▼	-1.78	33,200	33,200	33,200	15,580	517,256,000
30/05/2008	33,800	-0.60 ▼	-1.74	33,800	33,800	33,800	33,840	1,143,792,000
29/05/2008	34,400	0.00 ■■	0.00	34,400	34,400	34,400	0	0
28/05/2008	34,400	0.00 ■■	0.00	34,400	34,400	34,400	0	0
27/05/2008	34,400	0.00 ■■	0.00	34,400	34,400	34,400	0	0
26/05/2008	34,400	-0.70 ▼	-1.99	34,400	34,400	34,400	13,250	455,800,000
23/05/2008	35,100	-0.70 ▼	-1.96	35,100	35,100	35,100	262,790	9,223,929,000
22/05/2008	35,800	-0.70 ▼	-1.92	35,800	35,800	35,800	117,330	4,200,414,000
21/05/2008	36,500	-0.70 ▼	-1.88	36,500	36,500	36,500	222,400	8,117,600,000
20/05/2008	37,200	-0.70 ▼	-1.85	37,200	37,200	37,200	215,230	8,006,556,000
19/05/2008	37,900	-0.70 ▼	-1.81	37,900	37,900	37,900	13,220	501,038,000
16/05/2008	38,600	-0.70 ▼	-1.78	38,600	38,600	38,600	39,700	1,532,420,000
15/05/2008	39,300	-0.80 ▼	-2.00	39,300	39,300	39,300	6,630	260,559,000
14/05/2008	42,100	-0.80 ▼	-1.86	42,100	42,100	42,100	102,070	4,297,147,000
13/05/2008	42,900	-0.80 ▼	-1.83	42,900	42,900	42,900	97,600	4,187,040,000
12/05/2008	43,700	-0.80 ▼	-1.80	43,700	43,700	43,700	99,240	4,336,788,000
09/05/2008	44,500	-0.90 ▼	-1.98	44,500	44,500	44,500	114,880	5,112,160,000
08/05/2008	45,400	-0.90 ▼	-1.94	45,400	45,400	45,400	106,400	4,830,560,000
07/05/2008	46,300	-0.90 ▼	-1.91	46,300	46,300	46,300	173,840	8,048,792,000
06/05/2008	47,200	-0.90 ▼	-1.87	47,200	47,200	47,200	211,180	9,967,696,000
05/05/2008	48,100	-0.90 ▼	-1.84	48,100	48,100	48,100	122,920	5,912,452,000
29/04/2008	49,000	-1.00 ▼	-2.00	49,000	49,000	49,000	303,110	14,852,390,000
28/04/2008	50,000	-1.00 ▼	-1.96	50,000	50,000	50,000	589,730	29,486,500,000
25/04/2008	51,000	-1.00 ▼	-1.92	51,000	51,000	51,000	350,400	17,870,400,000
24/04/2008	52,000	-1.00 ▼	-1.89	52,000	52,000	52,000	198,800	10,337,600,000
23/04/2008	53,000	-1.00 ▼	-1.85	53,000	53,000	53,000	119,950	6,357,350,000
22/04/2008	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	127,910	6,907,140,000
21/04/2008	55,000	-1.00 ▼	-1.79	55,000	55,000	55,000	536,830	29,525,650,000
18/04/2008	56,000	0.00 ■■	0.00	55,500	56,000	55,000	1,301,760	72,898,560,000
17/04/2008	56,000	1.00 ▲	1.82	54,000	56,000	54,000	1,590,270	89,055,120,000
16/04/2008	55,000	-1.00 ▼	-1.79	55,000	55,000	55,000	2,050,930	112,801,150,000
11/04/2008	56,000	-1.00 ▼	-1.75	56,000	56,500	56,000	2,669,630	149,499,280,000
10/04/2008	57,000	-1.00 ▼	-1.72	57,000	57,000	57,000	148,340	8,455,380,000
09/04/2008	58,000	-1.00 ▼	-1.69	58,000	58,500	58,000	858,950	49,819,100,000
08/04/2008	59,000	-0.50 ▼	-0.84	60,500	60,500	58,500	3,737,090	220,488,310,000
07/04/2008	59,500	1.00 ▲	1.71	59,500	59,500	59,500	231,290	13,761,755,000
04/04/2008	58,500	0.50 ▲	0.86	58,500	58,500	58,500	25,720	1,504,620,000
03/04/2008	58,000	0.50 ▲	0.87	58,000	58,000	58,000	4,910	284,780,000
02/04/2008	57,500	0.50 ▲	0.88	57,500	57,500	57,500	15,270	878,025,000
01/04/2008	57,000	0.50 ▲	0.88	57,000	57,000	57,000	49,280	2,808,960,000
31/03/2008	56,500	0.50 ▲	0.89	56,500	56,500	56,500	252,140	14,245,910,000
28/03/2008	56,000	0.50 ▲	0.90	56,000	56,000	56,000	147,950	8,285,200,000
27/03/2008	55,500	0.50 ▲	0.91	55,500	55,500	55,500	1,019,940	56,606,670,000
26/03/2008	55,000	-2.50 ▼	-4.35	55,000	57,000	55,000	3,319,430	182,568,650,000
25/03/2008	57,500	-3.00 ▼	-4.96	57,500	57,500	57,500	65,510	3,766,825,000
24/03/2008	60,500	-3.00 ▼	-4.72	60,500	60,500	60,500	111,180	6,726,390,000
21/03/2008	63,500	-3.00 ▼	-4.51	63,500	63,500	63,500	158,480	10,063,480,000
20/03/2008	66,500	-3.50 ▼	-5.00	66,500	66,500	66,500	330,970	22,009,505,000
19/03/2008	70,000	-3.50 ▼	-4.76	70,000	73,000	70,000	1,843,670	129,056,900,000
18/03/2008	73,500	-3.50 ▼	-4.55	73,500	73,500	73,500	149,260	10,970,610,000
17/03/2008	77,000	-4.00 ▼	-4.94	77,000	77,000	77,000	550,490	42,387,730,000
14/03/2008	81,000	-2.00 ▼	-2.41	81,000	82,500	80,500	794,060	64,318,860,000
13/03/2008	83,000	3.50 ▲	4.40	83,000	83,000	80,000	1,650,160	136,963,280,000
12/03/2008	79,500	0.50 ▲	0.63	76,000	80,500	76,000	1,736,120	138,021,540,000
11/03/2008	79,000	-4.00 ▼	-4.82	79,000	80,500	79,000	1,431,780	113,110,620,000
10/03/2008	83,000	-1.00 ▼	-1.19	88,000	88,000	82,000	2,058,120	170,823,960,000
07/03/2008	84,000	4.00 ▲	5.00	84,000	84,000	84,000	582,360	48,918,240,000
06/03/2008	80,000	3.50 ▲	4.58	80,000	80,000	80,000	1,658,320	132,665,600,000
05/03/2008	76,500	-4.00 ▼	-4.97	76,500	76,500	76,500	231,320	17,695,980,000
04/03/2008	80,500	-4.00 ▼	-4.73	80,500	80,500	80,500	90,380	7,275,590,000
03/03/2008	84,500	-4.00 ▼	-4.52	84,500	84,500	84,500	512,360	43,294,420,000
29/02/2008	88,500	-4.50 ▼	-4.84	89,000	95,500	88,500	1,501,290	132,864,165,000
28/02/2008	93,000	-4.00 ▼	-4.12	98,000	98,000	93,000	647,860	60,250,980,000
27/02/2008	97,000	-5.00 ▼	-4.90	97,000	103,000	97,000	1,042,750	101,146,750,000
26/02/2008	102,000	-5.00 ▼	-4.67	103,000	103,000	102,000	593,620	60,549,240,000
25/02/2008	107,000	4.00 ▲	3.88	105,000	108,000	104,000	1,591,860	170,329,020,000
22/02/2008	103,000	-5.00 ▼	-4.63	103,000	103,000	103,000	351,630	36,217,890,000
21/02/2008	108,000	-5.00 ▼	-4.42	108,000	108,000	108,000	147,010	15,877,080,000
20/02/2008	113,000	-5.00 ▼	-4.24	118,000	119,000	113,000	787,480	88,985,240,000
19/02/2008	118,000	-6.00 ▼	-4.84	118,000	124,000	118,000	1,220,400	144,007,200,000
18/02/2008	124,000	-6.00 ▼	-4.62	124,000	124,000	124,000	727,710	90,236,040,000
15/02/2008	130,000	-3.00 ▼	-2.26	131,000	132,000	129,000	507,940	66,032,200,000
14/02/2008	133,000	0.00 ■■	0.00	133,000	135,000	133,000	570,470	75,872,510,000
13/02/2008	133,000	-4.00 ▼	-2.92	137,000	137,000	133,000	373,870	49,724,710,000
12/02/2008	137,000	-6.00 ▼	-4.20	142,000	142,000	137,000	352,560	48,300,720,000
01/02/2008	143,000	2.00 ▲	1.42	142,000	143,000	141,000	710,880	101,655,840,000
31/01/2008	141,000	-3.00 ▼	-2.08	139,000	141,000	138,000	553,580	78,054,780,000
30/01/2008	144,000	6.00 ▲	4.35	142,000	144,000	141,000	694,340	99,984,960,000
29/01/2008	138,000	3.00 ▲	2.22	135,000	138,000	134,000	515,970	71,203,860,000
28/01/2008	135,000	0.00 ■■	0.00	135,000	136,000	134,000	275,720	37,222,200,000
25/01/2008	135,000	2.00 ▲	1.50	133,000	136,000	132,000	376,560	50,835,600,000
24/01/2008	133,000	0.00 ■■	0.00	138,000	138,000	133,000	608,400	80,917,200,000
23/01/2008	133,000	-6.00 ▼	-4.32	134,000	135,000	133,000	858,030	114,117,990,000
22/01/2008	139,000	-6.00 ▼	-4.14	140,000	142,000	138,000	710,740	98,792,860,000
21/01/2008	145,000	-3.00 ▼	-2.03	146,000	147,000	144,000	273,830	39,705,350,000
18/01/2008	148,000	2.00 ▲	1.37	144,000	150,000	143,000	331,960	49,130,080,000
17/01/2008	146,000	-2.00 ▼	-1.35	150,000	150,000	144,000	654,660	95,580,360,000
16/01/2008	148,000	7.00 ▲	4.96	148,000	148,000	146,000	464,630	68,765,240,000
15/01/2008	141,000	-7.00 ▼	-4.73	146,000	146,000	141,000	812,350	114,541,350,000
14/01/2008	148,000	-5.00 ▼	-3.27	150,000	151,000	148,000	816,760	120,880,480,000
11/01/2008	153,000	1.00 ▲	0.66	153,000	155,000	153,000	617,640	94,498,920,000
10/01/2008	152,000	-6.00 ▼	-3.80	157,000	157,000	152,000	712,060	108,233,120,000
09/01/2008	158,000	-3.00 ▼	-1.86	159,000	160,000	158,000	445,570	70,400,060,000
08/01/2008	161,000	1.00 ▲	0.62	161,000	164,000	161,000	477,290	76,843,690,000
07/01/2008	160,000	-5.00 ▼	-3.03	163,000	163,000	159,000	485,480	77,676,800,000
04/01/2008	165,000	-1.00 ▼	-0.60	166,000	166,000	164,000	402,930	66,483,450,000
03/01/2008	166,000	-2.00 ▼	-1.19	166,000	167,000	165,000	300,200	49,833,200,000
02/01/2008	168,000	0.00 ■■	0.00	168,000	169,000	166,000	401,040	67,374,720,000
28/12/2007	168,000	1.00 ▲	0.60	167,000	169,000	166,000	412,290	69,264,720,000
27/12/2007	167,000	0.00 ■■	0.00	165,000	168,000	165,000	404,030	67,473,010,000
26/12/2007	167,000	2.00 ▲	1.21	164,000	167,000	164,000	392,540	65,554,180,000
25/12/2007	165,000	-5.00 ▼	-2.94	169,000	169,000	165,000	259,770	42,862,050,000
24/12/2007	170,000	1.30 ▲	0.77	170,000	172,000	170,000	539,320	91,684,400,000
21/12/2007	253,000	1.00 ▲	0.40	250,000	254,000	250,000	857,380	216,917,140,000
20/12/2007	252,000	-4.00 ▼	-1.56	257,000	258,000	252,000	543,890	137,060,280,000
19/12/2007	256,000	3.00 ▲	1.19	254,000	260,000	254,000	622,850	159,449,600,000
18/12/2007	253,000	0.00 ■■	0.00	250,000	253,000	250,000	502,220	127,061,660,000
17/12/2007	253,000	-6.00 ▼	-2.32	259,000	260,000	253,000	501,940	126,990,820,000
14/12/2007	259,000	3.00 ▲	1.17	257,000	259,000	256,000	321,990	83,395,410,000
13/12/2007	256,000	-4.00 ▼	-1.54	259,000	259,000	256,000	315,420	80,747,520,000
12/12/2007	260,000	1.00 ▲	0.39	256,000	264,000	256,000	344,010	89,442,600,000
11/12/2007	259,000	-4.00 ▼	-1.52	261,000	261,000	258,000	355,230	92,004,570,000
10/12/2007	263,000	-5.00 ▼	-1.87	266,000	267,000	263,000	370,430	97,423,090,000
07/12/2007	268,000	2.00 ▲	0.75	266,000	269,000	265,000	323,140	86,601,520,000
06/12/2007	266,000	0.00 ■■	0.00	265,000	266,000	264,000	245,500	65,303,000,000
05/12/2007	266,000	-4.00 ▼	-1.48	267,000	268,000	264,000	626,770	166,720,820,000
04/12/2007	270,000	1.00 ▲	0.37	272,000	273,000	270,000	685,540	185,095,800,000
03/12/2007	269,000	8.00 ▲	3.07	264,000	269,000	263,000	495,000	133,155,000,000
30/11/2007	261,000	4.00 ▲	1.56	258,000	261,000	258,000	436,080	113,816,880,000
29/11/2007	257,000	-2.00 ▼	-0.77	260,000	260,000	257,000	434,290	111,612,530,000
28/11/2007	259,000	1.00 ▲	0.39	258,000	260,000	258,000	409,500	106,060,500,000
27/11/2007	258,000	0.00 ■■	0.00	260,000	260,000	256,000	513,030	132,361,740,000
26/11/2007	258,000	7.00 ▲	2.79	254,000	258,000	253,000	406,780	104,949,240,000
23/11/2007	251,000	-3.00 ▼	-1.18	254,000	255,000	251,000	512,490	128,634,990,000
22/11/2007	254,000	2.00 ▲	0.79	255,000	259,000	254,000	538,160	136,692,640,000
21/11/2007	252,000	-4.00 ▼	-1.56	248,000	255,000	247,000	711,470	179,290,440,000
20/11/2007	256,000	-4.00 ▼	-1.54	257,000	257,000	256,000	422,390	108,131,840,000
19/11/2007	260,000	0.00 ■■	0.00	260,000	261,000	259,000	485,870	126,326,200,000
16/11/2007	260,000	-1.00 ▼	-0.38	260,000	260,000	258,000	733,810	190,790,600,000
15/11/2007	261,000	11.00 ▲	4.40	262,000	262,000	252,000	1,217,360	317,730,960,000
14/11/2007	250,000	11.00 ▲	4.60	250,000	250,000	250,000	383,620	95,905,000,000
13/11/2007	239,000	-12.00 ▼	-4.78	248,000	249,000	239,000	790,800	189,001,200,000
12/11/2007	251,000	-6.00 ▼	-2.33	257,000	257,000	251,000	458,960	115,198,960,000
09/11/2007	257,000	-4.00 ▼	-1.53	259,000	260,000	256,000	489,620	125,832,340,000
08/11/2007	261,000	-4.00 ▼	-1.51	265,000	265,000	261,000	418,150	109,137,150,000
07/11/2007	265,000	4.00 ▲	1.53	264,000	266,000	263,000	656,060	173,855,900,000
06/11/2007	261,000	-5.00 ▼	-1.88	263,000	264,000	261,000	765,850	199,886,850,000
05/11/2007	266,000	-5.00 ▼	-1.85	268,000	268,000	265,000	509,710	135,582,860,000
02/11/2007	271,000	-7.00 ▼	-2.52	272,000	273,000	270,000	540,220	146,399,620,000
01/11/2007	278,000	13.00 ▲	4.91	273,000	278,000	272,000	887,420	246,702,760,000
31/10/2007	265,000	-13.00 ▼	-4.68	273,000	275,000	265,000	1,303,700	345,480,500,000
30/10/2007	278,000	-7.00 ▼	-2.46	285,000	285,000	278,000	1,028,710	285,981,380,000
29/10/2007	285,000	24.90 ▲	9.57	300,000	300,000	260,000	2,854,710	813,592,350,000
12/10/2007	260,100	8.40 ▲	3.34	255,100	264,800	251,000	797,400	207,403,740,000
11/10/2007	251,700	0.70 ▲	0.28	254,400	254,700	249,000	951,900	239,593,230,000
10/10/2007	251,000	6.90 ▲	2.83	252,000	255,000	247,000	658,600	165,308,600,000
09/10/2007	244,100	4.60 ▲	1.92	239,000	260,000	235,000	879,100	214,588,310,000
08/10/2007	239,500	-10.50 ▼	-4.20	257,000	259,900	237,400	659,200	157,878,400,000
05/10/2007	250,000	-3.50 ▼	-1.38	265,000	273,000	240,000	704,500	176,125,000,000
04/10/2007	253,500	19.50 ▲	8.33	240,000	253,500	240,000	1,171,500	296,975,250,000
03/10/2007	234,000	6.00 ▲	2.63	245,400	245,400	224,000	766,700	179,407,800,000
02/10/2007	228,000	6.20 ▲	2.80	241,000	241,600	220,000	851,200	194,073,600,000
01/10/2007	221,800	18.50 ▲	9.10	220,000	221,800	208,000	796,800	176,730,240,000
28/09/2007	203,300	13.30 ▲	7.00	190,500	203,300	189,100	939,000	190,898,700,000
27/09/2007	190,000	10.50 ▲	5.85	180,000	192,000	179,500	691,300	131,347,000,000
26/09/2007	179,500	0.40 ▲	0.22	179,100	184,000	177,000	361,100	64,817,450,000
25/09/2007	179,100	4.10 ▲	2.34	176,000	179,900	176,000	398,100	71,299,710,000
24/09/2007	175,000	2.40 ▲	1.39	172,500	176,000	172,500	266,600	46,655,000,000
21/09/2007	172,600	0.10 ▲	0.06	171,500	172,800	170,000	232,500	40,129,500,000
20/09/2007	172,500	-1.00 ▼	-0.58	173,200	174,000	170,000	309,100	53,319,750,000
19/09/2007	173,500	2.90 ▲	1.70	170,500	175,000	170,400	224,300	38,916,050,000
18/09/2007	170,600	0.00 ■■	0.00	170,000	171,000	170,000	185,000	31,561,000,000
17/09/2007	170,600	0.60 ▲	0.35	170,000	172,000	169,600	162,500	27,722,500,000
14/09/2007	170,000	0.80 ▲	0.47	170,000	171,500	169,000	258,300	43,911,000,000
13/09/2007	169,200	-0.80 ▼	-0.47	169,900	171,000	169,000	173,600	29,373,120,000
12/09/2007	170,000	1.20 ▲	0.71	169,000	172,000	168,000	285,100	48,467,000,000
11/09/2007	168,800	-3.20 ▼	-1.86	172,900	173,000	166,800	400,600	67,621,280,000
10/09/2007	172,000	-1.10 ▼	-0.64	175,000	175,000	172,000	321,400	55,280,800,000
07/09/2007	173,100	4.10 ▲	2.43	169,900	178,000	168,000	576,400	99,774,840,000
06/09/2007	169,000	5.50 ▲	3.36	164,000	169,500	163,000	321,300	54,299,700,000
05/09/2007	163,500	0.50 ▲	0.31	162,500	164,000	162,300	259,200	42,379,200,000
04/09/2007	163,000	4.20 ▲	2.64	160,000	163,200	160,000	318,300	51,882,900,000
31/08/2007	158,800	0.80 ▲	0.51	158,100	158,900	158,100	206,600	32,808,080,000
30/08/2007	158,000	0.60 ▲	0.38	157,500	158,500	157,100	91,500	14,457,000,000
29/08/2007	157,400	-0.20 ▼	-0.13	157,500	157,500	157,200	56,600	8,908,840,000
28/08/2007	157,600	-0.60 ▼	-0.38	158,300	159,000	157,000	109,400	17,241,440,000
27/08/2007	158,200	0.20 ▲	0.13	160,000	160,000	158,000	135,100	21,372,820,000
24/08/2007	158,000	0.50 ▲	0.32	158,000	158,500	157,600	166,300	26,275,400,000
23/08/2007	157,500	0.40 ▲	0.25	157,000	158,000	157,000	152,800	24,066,000,000
22/08/2007	157,100	0.60 ▲	0.38	156,000	157,300	156,000	175,200	27,523,920,000
21/08/2007	156,500	-0.20 ▼	-0.13	156,800	157,000	156,000	89,400	13,991,100,000
20/08/2007	156,700	-0.60 ▼	-0.38	157,000	157,000	156,500	176,800	27,704,560,000
17/08/2007	157,300	-0.90 ▼	-0.57	158,000	158,000	157,000	167,600	26,363,480,000
16/08/2007	158,200	-0.30 ▼	-0.19	156,000	158,800	155,300	317,700	50,260,140,000
15/08/2007	158,500	1.00 ▲	0.63	157,400	158,500	156,500	200,400	31,763,400,000
14/08/2007	157,500	1.40 ▲	0.90	155,000	157,900	155,000	163,800	25,798,500,000
13/08/2007	156,100	-1.90 ▼	-1.20	156,000	157,300	155,500	212,000	33,093,200,000
10/08/2007	158,000	0.00 ■■	0.00	159,000	159,000	156,500	300,500	47,479,000,000
09/08/2007	158,000	3.20 ▲	2.07	156,000	159,000	155,000	257,200	40,637,600,000
08/08/2007	154,800	-0.30 ▼	-0.19	154,400	156,000	154,000	142,400	22,043,520,000
07/08/2007	155,100	0.80 ▲	0.52	154,800	155,400	153,700	150,700	23,373,570,000
06/08/2007	154,300	-1.00 ▼	-0.64	154,000	155,200	151,000	209,600	32,341,280,000
03/08/2007	155,300	0.30 ▲	0.19	155,000	155,900	153,200	273,000	42,396,900,000
02/08/2007	155,000	-2.50 ▼	-1.59	157,500	158,000	155,000	198,200	30,721,000,000
01/08/2007	157,500	3.50 ▲	2.27	154,000	157,500	153,700	339,100	53,408,250,000
31/07/2007	154,000	-1.00 ▼	-0.65	155,000	155,000	152,000	315,100	48,525,400,000
30/07/2007	155,000	-0.90 ▼	-0.58	157,000	157,000	152,500	271,100	42,020,500,000
27/07/2007	155,900	0.00 ■■	0.00	158,000	158,000	154,000	135,400	21,108,860,000
26/07/2007	155,900	-0.60 ▼	-0.38	157,800	159,000	155,000	167,100	26,050,890,000
25/07/2007	156,500	0.50 ▲	0.32	160,000	161,900	156,000	180,200	28,201,300,000
24/07/2007	156,000	0.50 ▲	0.32	154,500	156,500	154,500	129,000	20,124,000,000
23/07/2007	155,500	-1.00 ▼	-0.64	158,000	158,000	155,000	183,600	28,549,800,000
20/07/2007	156,500	-0.70 ▼	-0.45	158,000	158,000	155,800	166,600	26,072,900,000
19/07/2007	157,200	-1.20 ▼	-0.76	157,000	159,000	157,000	130,400	20,498,880,000
18/07/2007	158,400	0.10 ▲	0.06	158,400	158,900	157,000	143,700	22,762,080,000
17/07/2007	158,300	0.80 ▲	0.51	158,000	159,000	156,000	178,600	28,272,380,000
16/07/2007	157,500	-3.50 ▼	-2.17	160,000	163,000	155,000	251,700	39,642,750,000
13/07/2007	161,000	3.00 ▲	1.90	157,000	163,500	155,500	197,700	31,829,700,000
12/07/2007	158,000	-4.50 ▼	-2.77	165,000	165,000	157,200	203,700	32,184,600,000
11/07/2007	162,500	-1.00 ▼	-0.61	165,000	165,000	162,100	335,600	54,535,000,000
10/07/2007	163,500	5.60 ▲	3.55	161,000	170,000	160,000	520,200	85,052,700,000
09/07/2007	157,900	2.90 ▲	1.87	155,000	157,900	150,000	345,400	54,538,660,000
06/07/2007	155,000	5.60 ▲	3.75	150,000	156,600	148,200	247,800	38,409,000,000
05/07/2007	149,400	-8.30 ▼	-5.26	160,000	161,000	148,100	169,100	25,263,540,000
04/07/2007	157,700	9.60 ▲	6.48	152,000	157,700	147,300	238,000	37,532,600,000
03/07/2007	148,100	4.60 ▲	3.21	144,500	148,100	135,000	313,900	46,488,590,000
02/07/2007	143,500	-10.20 ▼	-6.64	150,000	152,000	143,000	201,600	28,929,600,000
29/06/2007	153,700	-2.30 ▼	-1.47	153,500	155,200	152,500	265,700	40,838,090,000
28/06/2007	156,000	-3.50 ▼	-2.19	160,000	160,000	153,000	166,600	25,989,600,000
27/06/2007	159,500	-2.50 ▼	-1.54	161,000	164,000	159,500	141,800	22,617,100,000
26/06/2007	162,000	-0.90 ▼	-0.55	168,000	169,900	161,800	121,800	19,731,600,000
25/06/2007	162,900	-1.60 ▼	-0.97	163,000	166,000	162,000	117,200	19,091,880,000
22/06/2007	164,500	0.00 ■■	0.00	166,000	166,000	163,500	129,100	21,236,950,000
21/06/2007	164,500	-3.00 ▼	-1.79	168,000	168,000	163,500	161,300	26,533,850,000
20/06/2007	167,500	0.70 ▲	0.42	168,000	169,000	166,200	137,600	23,048,000,000
19/06/2007	166,800	-1.50 ▼	-0.89	166,000	170,000	164,500	180,800	30,157,440,000
18/06/2007	168,300	1.50 ▲	0.90	166,000	169,700	160,000	215,100	36,201,330,000
15/06/2007	166,800	1.80 ▲	1.09	164,500	169,000	164,000	162,700	27,138,360,000
14/06/2007	165,000	-0.50 ▼	-0.30	166,500	166,500	164,000	213,700	35,260,500,000
13/06/2007	165,500	-2.00 ▼	-1.19	170,000	170,000	165,000	159,600	26,413,800,000
12/06/2007	167,500	-0.50 ▼	-0.30	168,000	168,600	166,100	201,500	33,751,250,000
11/06/2007	168,000	-1.30 ▼	-0.77	168,900	169,500	166,000	185,000	31,080,000,000
08/06/2007	169,300	-0.70 ▼	-0.41	170,200	171,000	168,500	216,400	36,636,520,000
07/06/2007	170,000	-0.30 ▼	-0.18	171,000	172,500	169,900	193,100	32,827,000,000
06/06/2007	170,300	0.30 ▲	0.18	168,500	171,900	168,500	220,600	37,568,180,000
05/06/2007	170,000	-3.10 ▼	-1.79	173,000	173,000	165,000	265,000	45,050,000,000
04/06/2007	173,100	-0.90 ▼	-0.52	175,500	177,000	172,500	178,700	30,932,970,000
01/06/2007	174,000	-1.10 ▼	-0.63	174,000	178,000	174,000	262,000	45,588,000,000
31/05/2007	175,100	4.20 ▲	2.46	170,000	175,100	169,800	231,500	40,535,650,000
30/05/2007	170,900	-1.60 ▼	-0.93	171,800	171,800	167,500	374,500	64,002,050,000
29/05/2007	172,500	-2.50 ▼	-1.43	177,000	177,000	170,100	282,100	48,662,250,000
28/05/2007	175,000	-4.00 ▼	-2.23	179,000	179,500	175,000	195,300	34,177,500,000
25/05/2007	179,000	-0.60 ▼	-0.33	180,000	180,000	178,000	215,900	38,646,100,000
24/05/2007	179,600	2.50 ▲	1.41	180,000	181,000	178,000	291,000	52,263,600,000
23/05/2007	238,000	-4.00 ▼	-1.65	241,000	243,500	236,000	619,900	147,536,200,000
22/05/2007	242,000	-1.30 ▼	-0.53	244,000	245,000	240,700	513,400	124,242,800,000
21/05/2007	243,300	0.30 ▲	0.12	248,500	248,500	242,400	341,600	83,111,280,000
18/05/2007	243,000	-1.00 ▼	-0.41	241,000	248,000	241,000	395,600	96,130,800,000
17/05/2007	244,000	6.00 ▲	2.52	238,000	244,000	235,000	484,300	118,169,200,000
16/05/2007	238,000	-1.50 ▼	-0.63	237,000	240,000	236,300	342,500	81,515,000,000
15/05/2007	239,500	-4.60 ▼	-1.88	250,000	250,000	235,600	462,600	110,792,700,000
14/05/2007	244,100	14.60 ▲	6.36	235,000	250,000	205,500	601,800	146,899,380,000
11/05/2007	229,500	6.40 ▲	2.87	224,000	229,500	224,000	387,600	88,954,200,000
10/05/2007	223,100	-0.90 ▼	-0.40	225,500	225,500	220,100	156,900	35,004,390,000
09/05/2007	224,000	-1.50 ▼	-0.67	229,000	230,000	221,000	284,900	63,817,600,000
08/05/2007	225,500	0.60 ▲	0.27	227,000	230,000	225,000	341,300	76,963,150,000
07/05/2007	224,900	7.40 ▲	3.40	220,000	225,000	220,000	281,900	63,399,310,000
04/05/2007	217,500	-0.50 ▼	-0.23	215,300	218,500	212,000	115,000	25,012,500,000
03/05/2007	218,000	0.30 ▲	0.14	220,000	220,000	216,000	99,600	21,712,800,000
02/05/2007	217,700	-0.20 ▼	-0.09	220,000	222,000	217,000	179,700	39,120,690,000
25/04/2007	217,900	4.10 ▲	1.92	211,000	220,000	211,000	387,400	84,414,460,000
24/04/2007	213,800	-0.20 ▼	-0.09	211,500	216,000	210,000	349,700	74,765,860,000
23/04/2007	214,000	-8.00 ▼	-3.60	226,000	226,000	214,000	392,800	84,059,200,000
20/04/2007	223,000	0.20 ▲	0.09	221,500	224,000	218,000	213,300	47,565,900,000
19/04/2007	222,800	-6.20 ▼	-2.71	228,000	230,000	220,000	199,300	44,404,040,000
18/04/2007	229,000	9.00 ▲	4.09	222,000	230,000	220,100	262,100	60,020,900,000
17/04/2007	220,000	4.00 ▲	1.85	218,000	220,000	210,000	319,100	70,202,000,000
16/04/2007	216,000	-11.40 ▼	-5.01	226,800	227,000	215,000	336,200	72,619,200,000
13/04/2007	227,400	-1.60 ▼	-0.70	226,000	230,000	226,000	233,100	53,006,940,000
12/04/2007	229,000	-4.50 ▼	-1.93	233,500	234,000	229,000	257,600	58,990,400,000
11/04/2007	233,500	0.00 ■■	0.00	234,000	235,000	230,500	228,200	53,284,700,000
10/04/2007	233,500	-1.40 ▼	-0.60	235,000	239,000	232,000	303,800	70,937,300,000
09/04/2007	234,900	6.40 ▲	2.80	231,000	240,000	230,000	354,300	83,225,070,000
06/04/2007	228,500	1.70 ▲	0.75	227,000	229,100	220,100	234,300	53,537,550,000
05/04/2007	226,800	-3.60 ▼	-1.56	232,000	232,000	225,000	159,100	36,083,880,000
04/04/2007	230,400	4.90 ▲	2.17	230,000	235,000	230,000	187,800	43,269,120,000
03/04/2007	225,500	0.00 ■■	0.00	224,000	226,000	218,000	200,700	45,257,850,000
02/04/2007	225,500	-3.30 ▼	-1.44	235,000	235,000	217,500	271,400	61,200,700,000
30/03/2007	228,800	-8.20 ▼	-3.46	240,000	240,000	226,000	345,500	79,050,400,000
29/03/2007	237,000	0.00 ■■	0.00	240,000	245,000	215,900	426,700	101,127,900,000
28/03/2007	237,000	22.00 ▲	10.23	210,200	237,200	210,000	450,100	106,673,700,000
27/03/2007	215,000	-19.00 ▼	-8.12	228,000	228,000	213,500	504,300	108,424,500,000
26/03/2007	234,000	-14.30 ▼	-5.76	245,000	252,000	230,000	420,900	98,490,600,000
23/03/2007	248,300	-3.70 ▼	-1.47	253,000	255,000	245,500	542,900	134,802,070,000
22/03/2007	252,000	-3.00 ▼	-1.18	254,000	255,700	249,000	498,400	125,596,800,000
21/03/2007	255,000	0.00 ■■	0.00	260,000	268,000	253,000	505,300	128,851,500,000
20/03/2007	255,000	3.40 ▲	1.35	276,000	276,700	251,000	702,700	179,188,500,000
19/03/2007	251,600	22.60 ▲	9.87	251,600	251,600	251,600	669,700	168,496,520,000
16/03/2007	229,000	12.20 ▲	5.63	230,000	238,200	218,100	423,700	97,027,300,000
15/03/2007	216,800	-4.70 ▼	-2.12	225,000	225,000	214,100	319,700	69,310,960,000
14/03/2007	221,500	-9.20 ▼	-3.99	235,000	235,000	215,000	371,700	82,331,550,000
13/03/2007	230,700	4.70 ▲	2.08	240,000	240,000	228,000	384,900	88,796,430,000
12/03/2007	226,000	8.00 ▲	3.67	225,000	230,400	220,000	412,100	93,134,600,000
09/03/2007	218,000	0.00 ■■	0.00	220,000	224,900	218,000	302,400	65,923,200,000
08/03/2007	218,000	6.00 ▲	2.83	212,000	238,900	212,000	234,500	51,121,000,000
07/03/2007	212,000	-7.00 ▼	-3.20	220,000	223,000	210,000	293,000	62,116,000,000
06/03/2007	219,000	-3.50 ▼	-1.57	224,000	224,000	218,100	302,400	66,225,600,000
05/03/2007	222,500	2.50 ▲	1.14	219,000	225,000	219,000	261,600	58,206,000,000
02/03/2007	220,000	-2.00 ▼	-0.90	230,000	230,000	218,000	271,400	59,708,000,000
01/03/2007	222,000	1.00 ▲	0.45	225,400	225,400	216,000	239,600	53,191,200,000
28/02/2007	221,000	-12.00 ▼	-5.15	240,000	240,000	217,100	381,700	84,355,700,000
27/02/2007	233,000	2.80 ▲	1.22	241,000	249,000	230,000	331,600	77,262,800,000
26/02/2007	230,200	20.70 ▲	9.88	215,000	230,200	214,000	379,500	87,360,900,000
15/02/2007	209,500	2.50 ▲	1.21	208,000	210,000	207,000	246,500	51,641,750,000
14/02/2007	207,000	0.70 ▲	0.34	207,000	211,000	206,000	221,300	45,809,100,000
13/02/2007	206,300	1.30 ▲	0.63	206,000	209,000	201,500	173,600	35,813,680,000
12/02/2007	205,000	9.90 ▲	5.07	197,000	205,000	197,000	173,000	35,465,000,000
09/02/2007	195,100	0.60 ▲	0.31	192,000	195,800	190,000	314,700	61,397,970,000
08/02/2007	194,500	-9.50 ▼	-4.66	205,000	205,000	190,000	432,100	84,043,450,000
07/02/2007	204,000	-3.00 ▼	-1.45	207,000	209,000	200,000	391,400	79,845,600,000
06/02/2007	207,000	-0.50 ▼	-0.24	209,000	210,000	205,000	202,900	42,000,300,000
05/02/2007	207,500	-1.50 ▼	-0.72	210,000	220,000	205,500	260,800	54,116,000,000
02/02/2007	209,000	-3.00 ▼	-1.42	213,000	213,000	200,000	273,700	57,203,300,000
01/02/2007	212,000	-7.00 ▼	-3.20	220,000	226,000	199,000	236,400	50,116,800,000
31/01/2007	219,000	-0.50 ▼	-0.23	226,000	226,000	213,000	215,200	47,128,800,000
30/01/2007	219,500	9.50 ▲	4.52	212,000	229,300	210,000	259,000	56,850,500,000
29/01/2007	210,000	10.00 ▲	5.00	204,000	210,000	204,000	257,800	54,138,000,000
26/01/2007	200,000	6.80 ▲	3.52	195,000	200,000	188,000	208,500	41,700,000,000
25/01/2007	193,200	-7.30 ▼	-3.64	202,000	202,000	188,000	189,100	36,534,120,000
24/01/2007	200,500	1.50 ▲	0.75	201,000	205,000	179,500	236,700	47,458,350,000
23/01/2007	199,000	0.00 ■■	0.00	200,700	205,000	195,000	272,400	54,207,600,000
22/01/2007	199,000	-12.00 ▼	-5.69	210,000	210,000	192,000	279,700	55,660,300,000
19/01/2007	211,000	-1.00 ▼	-0.47	215,000	220,000	209,900	482,500	101,807,500,000
18/01/2007	212,000	10.40 ▲	5.16	184,200	215,000	184,200	461,700	97,880,400,000
17/01/2007	201,600	-16.40 ▼	-7.52	219,000	219,000	201,600	212,100	42,759,360,000
16/01/2007	218,000	-5.00 ▼	-2.24	227,000	235,000	210,000	304,400	66,359,200,000
15/01/2007	223,000	10.00 ▲	4.69	225,000	230,000	215,600	492,600	109,849,800,000
12/01/2007	213,000	16.00 ▲	8.12	218,200	218,200	200,000	759,000	161,667,000,000
11/01/2007	197,000	-0.10 ▼	-0.05	185,000	203,000	185,000	520,400	102,518,800,000
10/01/2007	197,100	10.10 ▲	5.40	203,900	203,900	190,000	606,000	119,442,600,000
09/01/2007	187,000	7.70 ▲	4.29	180,000	190,000	161,400	535,800	100,194,600,000
08/01/2007	179,300	-6.20 ▼	-3.34	204,000	204,000	167,000	317,300	56,891,890,000
05/01/2007	185,500	16.10 ▲	9.50	185,500	185,500	185,500	357,100	66,242,050,000
04/01/2007	169,400	15.40 ▲	10.00	158,000	169,400	158,000	213,900	36,234,660,000
03/01/2007	154,000	1.50 ▲	0.98	153,500	158,200	153,000	301,900	46,492,600,000
02/01/2007	152,500	-2.50 ▼	-1.61	158,000	160,000	152,000	236,800	36,112,000,000
29/12/2006	155,000	-3.80 ▼	-2.39	143,000	156,000	143,000	290,400	45,012,000,000
28/12/2006	158,800	-1.20 ▼	-0.75	166,000	167,000	150,000	182,400	28,965,120,000
27/12/2006	160,000	6.10 ▲	3.96	160,000	169,200	160,000	423,200	67,712,000,000
26/12/2006	153,900	1.80 ▲	1.18	137,000	162,000	137,000	435,500	67,023,450,000
25/12/2006	152,100	-16.90 ▼	-10.00	152,100	152,100	152,100	289,000	43,956,900,000
22/12/2006	169,000	-18.70 ▼	-9.96	169,000	169,000	169,000	413,000	69,797,000,000
21/12/2006	187,700	-8.30 ▼	-4.23	200,000	200,000	187,700	200,100	37,558,770,000
20/12/2006	196,000	-1.50 ▼	-0.76	216,300	216,300	196,000	651,600	127,713,600,000
19/12/2006	197,500	17.90 ▲	9.97	195,000	197,500	181,000	326,900	64,562,750,000
18/12/2006	179,600	13.70 ▲	8.26	170,000	182,400	170,000	340,200	61,099,920,000
15/12/2006	165,900	0.00 ■■	0.00	140,000	400,000	100	293,000	48,608,700,000
01/01/1970	24,600	0.00 ■■	0.00	24,600	0	0	0	0

(ĐVT: 1,000 VNĐ)