Lịch sử giao dịch VCG - 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

Tổng CTCP Xuất nhập khẩu & Xây dựng Việt Nam
Vietnam Construction And Import-Export Joint Stock Corporation
Mã CK: VCG 17.35 ▲ +0.05 (+0.29%) (cập nhật 23:45 21/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex.com.vn

VCG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	17,350	0.05 ▲	0.29	17,300	17,450	17,150	274,280	4,758,758,000
20/11/2024	17,300	0.00 ■■	0.00	17,300	17,600	17,200	454,560	7,863,888,000
19/11/2024	17,300	0.00 ■■	0.00	17,300	17,500	17,000	325,140	5,624,922,000
18/11/2024	17,300	0.05 ▲	0.29	17,250	17,550	17,150	358,290	6,198,417,000
15/11/2024	17,250	0.05 ▲	0.29	17,200	17,400	17,050	410,530	7,081,642,500
14/11/2024	17,200	-0.25 ▼	-1.45	17,450	17,600	17,200	188,570	3,243,404,000
13/11/2024	17,450	-0.15 ▼	-0.86	17,600	17,750	17,350	308,910	5,390,479,500
12/11/2024	17,600	-0.30 ▼	-1.70	17,900	18,050	17,600	197,110	3,469,136,000
11/11/2024	17,900	0.55 ▲	3.07	17,350	18,000	17,300	360,750	6,457,425,000
08/11/2024	17,350	-0.10 ▼	-0.58	17,450	17,550	17,250	188,200	3,265,270,000
07/11/2024	17,450	-0.10 ▼	-0.57	17,550	17,700	17,400	267,540	4,668,573,000
06/11/2024	17,550	0.45 ▲	2.56	17,100	17,550	17,200	279,350	4,902,592,500
05/11/2024	17,100	-0.05 ▼	-0.29	17,150	17,450	17,100	238,940	4,085,874,000
04/11/2024	17,150	-0.35 ▼	-2.04	17,500	17,650	17,100	310,290	5,321,473,500
01/11/2024	17,500	-0.25 ▼	-1.43	17,750	17,900	17,500	279,600	4,893,000,000
31/10/2024	17,750	0.00 ■■	0.00	17,750	17,900	17,700	205,240	3,643,010,000
30/10/2024	17,750	0.00 ■■	0.00	17,750	18,050	17,600	270,420	4,799,955,000
29/10/2024	17,750	-0.05 ▼	-0.28	17,800	17,950	17,750	177,310	3,147,252,500
28/10/2024	17,800	0.10 ▲	0.56	17,700	17,950	17,700	111,510	1,984,878,000
25/10/2024	17,700	-0.25 ▼	-1.41	17,950	18,050	17,700	279,220	4,942,194,000
24/10/2024	17,950	0.00 ■■	0.00	17,950	18,200	17,850	250,310	4,493,064,500
23/10/2024	17,950	0.05 ▲	0.28	17,900	18,100	17,850	331,200	5,945,040,000
22/10/2024	17,900	-0.20 ▼	-1.12	18,100	18,250	17,850	389,420	6,970,618,000
21/10/2024	18,100	-0.10 ▼	-0.55	18,200	18,350	18,100	245,080	4,435,948,000
18/10/2024	18,200	-0.25 ▼	-1.37	18,450	18,500	18,200	235,890	4,293,198,000
17/10/2024	18,450	0.25 ▲	1.36	18,200	18,450	18,050	248,410	4,583,164,500
16/10/2024	18,200	-0.10 ▼	-0.55	18,300	18,450	18,150	178,770	3,253,614,000
15/10/2024	18,300	-0.25 ▼	-1.37	18,550	18,800	18,300	378,780	6,931,674,000
14/10/2024	18,550	0.10 ▲	0.54	18,450	18,850	18,550	387,870	7,194,988,500
11/10/2024	18,450	0.05 ▲	0.27	18,400	18,600	18,400	188,090	3,470,260,500
10/10/2024	18,400	-0.20 ▼	-1.09	18,600	18,750	18,400	276,100	5,080,240,000
09/10/2024	18,600	0.30 ▲	1.61	18,300	18,650	18,400	248,930	4,630,098,000
08/10/2024	18,300	0.00 ■■	0.00	18,300	18,450	18,150	235,950	4,317,885,000
07/10/2024	18,300	-0.10 ▼	-0.55	18,400	18,600	18,100	479,950	8,783,085,000
04/10/2024	18,400	-0.30 ▼	-1.63	18,700	18,800	18,300	519,180	9,552,912,000
03/10/2024	18,700	-0.40 ▼	-2.14	19,100	19,400	18,650	661,780	12,375,286,000
02/10/2024	19,100	-0.20 ▼	-1.05	19,300	19,400	19,100	461,920	8,822,672,000
01/10/2024	19,300	0.55 ▲	2.85	18,750	19,500	18,850	1,157,280	22,335,504,000
30/09/2024	18,750	0.05 ▲	0.27	18,700	19,000	18,700	351,810	6,596,437,500
27/09/2024	18,700	-0.25 ▼	-1.34	18,950	19,100	18,700	569,570	10,650,959,000
26/09/2024	18,950	0.10 ▲	0.53	18,850	19,150	18,800	511,860	9,699,747,000
25/09/2024	18,850	0.00 ■■	0.00	18,850	19,100	18,850	549,740	10,362,599,000
24/09/2024	18,850	0.20 ▲	1.06	18,650	18,850	18,650	273,820	5,161,507,000
23/09/2024	18,650	0.00 ■■	0.00	18,650	19,100	18,650	894,720	16,686,528,000
20/09/2024	18,650	0.15 ▲	0.80	18,500	18,700	18,450	523,930	9,771,294,500
19/09/2024	18,500	0.15 ▲	0.81	18,350	18,650	18,300	414,830	7,674,355,000
18/09/2024	18,350	-0.45 ▼	-2.45	18,800	18,850	18,300	494,520	9,074,442,000
17/09/2024	18,800	0.60 ▲	3.19	18,200	18,800	18,200	415,930	7,819,484,000
16/09/2024	18,200	0.10 ▲	0.55	18,100	18,500	18,000	241,700	4,398,940,000
13/09/2024	18,100	0.10 ▲	0.55	18,000	18,300	18,000	229,400	4,152,140,000
12/09/2024	18,000	-0.40 ▼	-2.22	18,400	18,600	18,000	274,270	4,936,860,000
11/09/2024	18,400	-0.25 ▼	-1.36	18,650	18,700	18,300	246,930	4,543,512,000
10/09/2024	18,650	-0.15 ▼	-0.80	18,800	19,050	18,600	231,720	4,321,578,000
09/09/2024	18,800	-0.20 ▼	-1.06	19,000	19,200	18,800	279,470	5,254,036,000
06/09/2024	19,000	0.05 ▲	0.26	18,950	19,250	18,950	237,520	4,512,880,000
05/09/2024	18,950	-0.35 ▼	-1.85	19,300	19,400	18,900	210,640	3,991,628,000
04/09/2024	19,300	0.50 ▲	2.59	18,800	19,500	18,550	582,280	11,238,004,000
30/08/2024	18,800	-0.10 ▼	-0.53	18,900	19,000	18,800	155,450	2,922,460,000
29/08/2024	18,900	-0.25 ▼	-1.32	19,150	19,150	18,900	163,320	3,086,748,000
28/08/2024	19,150	0.00 ■■	0.00	19,150	19,350	18,900	313,600	6,005,440,000
27/08/2024	19,150	0.30 ▲	1.57	18,850	19,250	18,800	311,410	5,963,501,500
26/08/2024	18,850	-0.15 ▼	-0.80	19,000	19,400	18,850	305,620	5,760,937,000
23/08/2024	19,000	0.00 ■■	0.00	19,000	19,150	18,850	292,210	5,551,990,000
22/08/2024	19,000	-0.35 ▼	-1.84	19,350	19,350	18,950	297,730	5,656,870,000
21/08/2024	19,350	0.15 ▲	0.78	19,200	19,750	19,150	736,170	14,244,889,500
20/08/2024	19,200	0.30 ▲	1.56	18,900	19,250	18,850	394,910	7,582,272,000
19/08/2024	18,900	-0.15 ▼	-0.79	19,050	19,400	18,900	289,310	5,467,959,000
16/08/2024	19,050	0.55 ▲	2.89	18,500	19,150	18,500	516,400	9,837,420,000
15/08/2024	18,500	0.10 ▲	0.54	18,400	18,750	18,200	289,190	5,350,015,000
14/08/2024	18,400	-0.10 ▼	-0.54	18,500	18,800	18,250	263,210	4,843,064,000
13/08/2024	18,500	-0.10 ▼	-0.54	18,600	18,650	18,100	248,250	4,592,625,000
12/08/2024	18,600	0.50 ▲	2.69	18,100	18,700	17,950	413,270	7,686,822,000
09/08/2024	18,100	0.35 ▲	1.93	17,750	18,150	17,750	270,360	4,893,516,000
08/08/2024	17,750	0.95 ▲	5.35	16,800	17,950	16,700	760,030	13,490,532,500
07/08/2024	16,800	-0.05 ▼	-0.30	16,850	17,000	16,750	116,310	1,954,008,000
06/08/2024	16,850	0.45 ▲	2.67	16,400	16,900	16,400	223,740	3,770,019,000
05/08/2024	16,400	-1.20 ▼	-7.32	17,600	17,550	16,400	555,630	9,112,332,000
02/08/2024	17,600	-0.10 ▼	-0.57	17,700	17,900	17,250	275,870	4,855,312,000
01/08/2024	17,700	-0.40 ▼	-2.26	18,100	18,450	17,600	328,950	5,822,415,000
31/07/2024	18,100	0.00 ■■	0.00	18,100	18,250	18,000	201,410	3,645,521,000
30/07/2024	18,100	-0.15 ▼	-0.83	18,250	18,350	18,000	194,410	3,518,821,000
29/07/2024	18,250	-0.05 ▼	-0.27	18,300	18,450	18,150	147,780	2,696,985,000
26/07/2024	18,300	0.20 ▲	1.09	18,100	18,300	18,150	105,730	1,934,859,000
25/07/2024	18,100	0.00 ■■	0.00	18,100	18,450	18,100	190,320	3,444,792,000
24/07/2024	18,100	0.10 ▲	0.55	18,000	18,350	17,750	310,180	5,614,258,000
23/07/2024	18,000	-0.40 ▼	-2.22	18,400	18,550	18,000	234,830	4,226,940,000
22/07/2024	18,400	-0.20 ▼	-1.09	18,600	18,650	18,200	181,300	3,335,920,000
19/07/2024	18,600	0.00 ■■	0.00	18,600	18,700	18,350	268,780	4,999,308,000
18/07/2024	18,600	0.20 ▲	1.08	18,400	18,600	18,250	221,300	4,116,180,000
17/07/2024	18,400	-0.50 ▼	-2.72	18,900	19,100	17,900	339,260	6,242,384,000
16/07/2024	18,900	0.00 ■■	0.00	18,900	19,150	18,900	233,630	4,415,607,000
15/07/2024	18,900	-0.15 ▼	-0.79	19,050	19,200	18,850	200,370	3,786,993,000
12/07/2024	19,050	-0.20 ▼	-1.05	19,250	19,400	19,000	188,590	3,592,639,500
11/07/2024	19,250	0.00 ■■	0.00	19,250	19,500	19,200	263,050	5,063,712,500
10/07/2024	19,250	-0.25 ▼	-1.30	19,500	19,650	19,200	405,490	7,805,682,500
09/07/2024	19,500	0.95 ▲	4.87	18,550	19,500	18,550	487,680	9,509,760,000
08/07/2024	18,550	-0.10 ▼	-0.54	18,650	18,900	18,550	228,370	4,236,263,500
05/07/2024	18,650	-0.05 ▼	-0.27	18,700	18,850	18,600	192,410	3,588,446,500
04/07/2024	18,700	-0.15 ▼	-0.80	18,850	19,000	18,700	170,360	3,185,732,000
03/07/2024	18,850	0.05 ▲	0.27	18,800	19,050	18,750	124,840	2,353,234,000
02/07/2024	18,800	0.15 ▲	0.80	18,650	18,800	18,600	212,210	3,989,548,000
01/07/2024	18,650	0.40 ▲	2.14	18,250	18,650	18,250	170,130	3,172,924,500
28/06/2024	18,250	-0.55 ▼	-3.01	18,800	18,950	18,150	365,030	6,661,797,500
27/06/2024	18,800	-0.20 ▼	-1.06	19,000	19,200	18,700	257,410	4,839,308,000
26/06/2024	19,000	-0.05 ▼	-0.26	19,050	19,350	18,900	222,250	4,222,750,000
25/06/2024	19,050	0.05 ▲	0.26	19,000	19,250	19,000	259,830	4,949,761,500
24/06/2024	19,000	-0.15 ▼	-0.79	19,150	19,500	19,000	416,110	7,906,090,000
21/06/2024	19,150	-0.30 ▼	-1.57	19,450	19,450	19,100	337,770	6,468,295,500
20/06/2024	19,450	-0.15 ▼	-0.77	19,600	19,800	19,300	350,130	6,810,028,500
19/06/2024	19,600	-0.40 ▼	-2.04	20,000	20,150	19,600	473,850	9,287,460,000
18/06/2024	20,000	-0.10 ▼	-0.50	20,100	20,350	20,000	381,270	7,625,400,000
17/06/2024	20,100	-0.50 ▼	-2.49	20,600	20,700	20,050	489,980	9,848,598,000
14/06/2024	20,600	0.00 ■■	0.00	20,600	21,250	20,600	815,670	16,802,802,000
13/06/2024	23,050	0.05 ▲	0.22	23,000	23,300	23,000	774,900	17,861,445,000
12/06/2024	23,000	0.25 ▲	1.09	22,750	23,100	22,650	450,530	10,362,190,000
11/06/2024	22,750	-0.35 ▼	-1.54	23,100	23,200	22,650	721,380	16,411,395,000
10/06/2024	23,100	-0.05 ▼	-0.22	23,150	23,500	23,050	520,180	12,016,158,000
07/06/2024	23,150	0.00 ■■	0.00	23,150	23,450	23,150	378,440	8,760,886,000
06/06/2024	23,150	0.10 ▲	0.43	23,050	23,600	23,050	671,940	15,555,411,000
05/06/2024	23,050	-0.30 ▼	-1.30	23,350	23,500	23,050	546,570	12,598,438,500
04/06/2024	23,350	0.10 ▲	0.43	23,250	23,650	23,250	586,080	13,684,968,000
03/06/2024	23,250	0.25 ▲	1.08	23,000	23,600	23,100	651,340	15,143,655,000
31/05/2024	23,000	-0.40 ▼	-1.74	23,400	23,650	23,000	405,690	9,330,870,000
30/05/2024	23,400	0.35 ▲	1.50	23,050	23,800	22,750	907,470	21,234,798,000
29/05/2024	23,050	0.20 ▲	0.87	22,850	23,450	22,600	866,920	19,982,506,000
28/05/2024	22,850	0.30 ▲	1.31	22,550	22,850	22,550	339,790	7,764,201,500
27/05/2024	22,550	-0.05 ▼	-0.22	22,600	22,750	22,250	272,870	6,153,218,500
24/05/2024	22,600	-0.55 ▼	-2.43	23,150	23,100	22,200	765,160	17,292,616,000
23/05/2024	23,150	0.40 ▲	1.73	22,750	23,200	22,750	565,030	13,080,444,500
22/05/2024	22,750	-0.35 ▼	-1.54	23,100	23,300	22,650	591,720	13,461,630,000
21/05/2024	23,100	-0.15 ▼	-0.65	23,250	23,300	22,800	465,090	10,743,579,000
20/05/2024	23,250	0.50 ▲	2.15	22,750	23,400	22,850	877,140	20,393,505,000
17/05/2024	22,750	0.25 ▲	1.10	22,500	22,850	22,600	357,220	8,126,755,000
16/05/2024	22,500	0.05 ▲	0.22	22,450	22,950	22,500	533,280	11,998,800,000
15/05/2024	22,450	0.20 ▲	0.89	22,250	22,700	22,250	395,800	8,885,710,000
14/05/2024	22,250	0.00 ■■	0.00	22,250	22,650	22,250	225,870	5,025,607,500
13/05/2024	22,250	-0.15 ▼	-0.67	22,400	22,500	22,200	323,080	7,188,530,000
10/05/2024	22,400	-0.40 ▼	-1.79	22,800	22,900	22,400	423,520,000	9,486,848,000,000
09/05/2024	22,800	-0.05 ▼	-0.22	22,850	23,350	22,600	456,180	10,400,904,000
08/05/2024	22,850	-0.05 ▼	-0.22	22,900	22,950	22,450	436,610	9,976,538,500
02/05/2024	23,000	0.85 ▲	3.70	22,150	23,200	22,500	587,020	13,501,460,000
26/04/2024	22,150	0.45 ▲	2.03	21,700	22,150	21,250	345,600	7,655,040,000
25/04/2024	21,700	0.05 ▲	0.23	21,650	22,050	21,500	249,630	5,416,971,000
24/04/2024	21,650	0.80 ▲	3.70	20,850	21,900	21,000	335,490	7,263,358,500
23/04/2024	20,850	-0.35 ▼	-1.68	21,200	21,450	20,800	376,380	7,847,523,000
22/04/2024	21,200	0.20 ▲	0.94	21,000	21,600	20,850	317,720	6,735,664,000
19/04/2024	21,000	-0.60 ▼	-2.86	21,600	21,700	20,800	652,480	13,702,080,000
17/04/2024	21,600	-0.35 ▼	-1.62	21,950	22,250	21,600	442,090	9,549,144,000
16/04/2024	21,950	-0.95 ▼	-4.33	22,900	22,900	21,600	995,730	21,856,273,500
15/04/2024	22,900	-1.70 ▼	-7.42	24,600	24,550	22,900	873,760	20,009,104,000
12/04/2024	24,600	0.20 ▲	0.81	24,400	24,700	24,400	350,300	8,617,380,000
11/04/2024	24,400	-0.05 ▼	-0.20	24,450	24,500	24,100	363,980	8,881,112,000
10/04/2024	24,450	-0.45 ▼	-1.84	24,900	25,050	24,450	362,120	8,853,834,000
09/04/2024	24,900	0.30 ▲	1.20	24,600	24,900	24,500	319,750	7,961,775,000
08/04/2024	24,600	-0.20 ▼	-0.81	24,800	24,950	24,500	382,050	9,398,430,000
05/04/2024	25,150	-0.25 ▼	-0.99	25,400	25,300	24,800	367,820	9,250,673,000
04/04/2024	25,400	-0.45 ▼	-1.77	25,850	25,950	25,350	554,230	14,077,442,000
03/04/2024	25,850	0.05 ▲	0.19	25,800	26,750	25,800	1,802,790	46,602,121,500
02/04/2024	25,800	0.20 ▲	0.78	25,600	25,800	25,100	542,960	14,008,368,000
01/04/2024	25,600	0.10 ▲	0.39	25,500	25,950	25,400	689,610	17,654,016,000
29/03/2024	25,500	0.00 ■■	0.00	25,500	25,650	25,100	628,770	16,033,635,000
28/03/2024	25,500	-0.05 ▼	-0.20	25,550	25,850	25,400	450,570	11,489,535,000
27/03/2024	25,550	-0.05 ▼	-0.20	25,600	26,150	25,550	706,730	18,056,951,500
26/03/2024	25,600	0.25 ▲	0.98	25,350	25,650	25,100	546,750	13,996,800,000
25/03/2024	25,350	-0.30 ▼	-1.18	25,650	26,300	25,300	1,062,580	26,936,403,000
22/03/2024	25,650	0.10 ▲	0.39	25,550	26,300	25,550	1,311,240	33,633,306,000
21/03/2024	25,550	0.40 ▲	1.57	25,150	25,900	25,100	1,720,650	43,962,607,500
20/03/2024	25,150	-0.05 ▼	-0.20	25,200	25,350	24,850	543,520	13,669,528,000
19/03/2024	25,200	0.00 ■■	0.00	25,200	26,000	25,200	1,184,110	29,839,572,000
18/03/2024	25,200	0.65 ▲	2.58	24,550	25,200	23,900	1,384,960	34,900,992,000
15/03/2024	24,550	0.00 ■■	0.00	24,550	24,950	24,500	682,510	16,755,620,500
14/03/2024	24,550	0.15 ▲	0.61	24,400	24,750	24,350	635,070	15,590,968,500
13/03/2024	24,400	0.45 ▲	1.84	23,950	24,450	23,900	558,770	13,633,988,000
12/03/2024	23,950	0.00 ■■	0.00	23,950	24,200	23,900	464,960	11,135,792,000
11/03/2024	23,950	-0.50 ▼	-2.09	24,450	24,450	23,900	665,040	15,927,708,000
08/03/2024	24,450	-0.30 ▼	-1.23	24,750	24,850	24,450	977,360	23,896,452,000
07/03/2024	24,750	-0.35 ▼	-1.41	25,100	24,800	24,600	581,050	14,380,987,500
06/03/2024	24,600	-0.50 ▼	-2.03	25,100	25,450	24,500	551,330	13,562,718,000
05/03/2024	25,100	0.10 ▲	0.40	25,000	25,450	24,900	782,040	19,629,204,000
04/03/2024	25,000	-0.10 ▼	-0.40	25,100	25,400	24,900	795,770	19,894,250,000
01/03/2024	25,100	0.70 ▲	2.79	24,400	25,200	24,400	1,002,040	25,151,204,000
29/02/2024	24,400	-0.10 ▼	-0.41	24,500	24,700	24,300	622,400	15,186,560,000
28/02/2024	24,500	-0.10 ▼	-0.41	24,600	24,800	24,350	529,730	12,978,385,000
27/02/2024	24,600	0.40 ▲	1.63	24,200	24,650	24,200	490,540	12,067,284,000
26/02/2024	24,200	0.10 ▲	0.41	24,100	24,400	23,900	586,690	14,197,898,000
23/02/2024	24,100	-0.70 ▼	-2.90	24,800	25,000	24,050	1,055,810	25,445,021,000
22/02/2024	24,800	-0.20 ▼	-0.81	25,000	25,350	24,800	974,200	24,160,160,000
21/02/2024	25,000	-0.35 ▼	-1.40	25,350	25,400	25,000	762,610	19,065,250,000
20/02/2024	25,350	-0.20 ▼	-0.79	25,550	25,750	25,350	803,090	20,358,331,500
19/02/2024	25,550	0.15 ▲	0.59	25,400	25,600	25,200	625,320	15,976,926,000
16/02/2024	25,400	0.00 ■■	0.00	25,400	25,800	25,300	758,840	19,274,536,000
15/02/2024	25,400	0.05 ▲	0.20	25,350	25,700	25,400	597,070	15,165,578,000
07/02/2024	25,350	0.25 ▲	0.99	25,100	25,750	25,150	573,630	14,541,520,500
06/02/2024	25,100	0.05 ▲	0.20	25,050	25,250	25,000	326,630	8,198,413,000
05/02/2024	25,050	-0.15 ▼	-0.60	25,200	25,400	25,000	526,450	13,187,572,500
02/02/2024	25,200	-0.20 ▼	-0.79	25,400	25,700	25,200	569,030	14,339,556,000
01/02/2024	25,400	-0.15 ▼	-0.59	25,550	25,600	25,300	327,890	8,328,406,000
31/01/2024	25,550	0.00 ■■	0.00	25,550	25,900	25,200	784,240	20,037,332,000
30/01/2024	25,550	0.45 ▲	1.76	25,100	25,700	25,100	510,780	13,050,429,000
29/01/2024	25,100	-0.35 ▼	-1.39	25,450	25,550	25,100	314,870	7,903,237,000
19/01/2024	24,750	-0.05 ▼	-0.20	24,800	25,150	24,650	597,700	14,793,075,000
18/01/2024	24,800	0.45 ▲	1.81	24,350	24,800	24,350	879,790	21,818,792,000
17/01/2024	24,350	-0.05 ▼	-0.21	24,400	24,600	24,300	547,270	13,326,024,500
16/01/2024	24,400	0.55 ▲	2.25	23,850	24,400	23,700	443,820	10,829,208,000
15/01/2024	23,850	0.20 ▲	0.84	23,650	24,200	23,800	449,990	10,732,261,500
12/01/2024	23,650	-0.70 ▼	-2.96	24,350	24,150	23,500	1,024,990	24,241,013,500
11/01/2024	24,350	0.35 ▲	1.44	24,000	24,350	24,000	583,170	14,200,189,500
10/01/2024	24,000	-0.65 ▼	-2.71	24,650	24,800	23,850	946,630	22,719,120,000
09/01/2024	24,650	-0.30 ▼	-1.22	24,950	25,100	24,500	596,470	14,702,985,500
08/01/2024	24,950	0.15 ▲	0.60	24,800	25,300	24,900	857,760	21,401,112,000
05/01/2024	24,800	0.05 ▲	0.20	24,750	25,050	24,600	730,430	18,114,664,000
04/01/2024	24,750	-0.35 ▼	-1.41	25,100	25,150	24,600	926,080	22,920,480,000
03/01/2024	25,100	0.70 ▲	2.79	24,400	25,450	24,250	1,224,560	30,736,456,000
02/01/2024	24,400	-0.30 ▼	-1.23	24,700	25,000	24,350	575,890	14,051,716,000
29/12/2023	24,700	0.20 ▲	0.81	24,500	24,800	24,500	633,420	15,645,474,000
28/12/2023	24,500	0.05 ▲	0.20	24,450	24,600	24,400	462,760	11,337,620,000
27/12/2023	24,450	-0.15 ▼	-0.61	24,600	24,800	24,450	492,710	12,046,759,500
26/12/2023	24,600	0.10 ▲	0.41	24,500	25,000	24,550	819,320	20,155,272,000
25/12/2023	24,500	0.40 ▲	1.63	24,100	24,500	24,100	486,410	11,917,045,000
22/12/2023	24,100	0.05 ▲	0.21	24,050	24,300	23,800	404,960	9,759,536,000
21/12/2023	24,050	-0.15 ▼	-0.62	24,200	24,200	23,900	352,420	8,475,701,000
20/12/2023	24,200	0.40 ▲	1.65	23,800	24,200	23,800	392,650	9,502,130,000
19/12/2023	23,800	0.45 ▲	1.89	23,350	23,800	23,250	464,650	11,058,670,000
18/12/2023	23,350	-0.35 ▼	-1.50	23,700	23,850	23,350	514,820	12,021,047,000
15/12/2023	23,700	-0.30 ▼	-1.27	24,000	24,300	23,550	1,047,200	24,818,640,000
14/12/2023	24,000	-0.40 ▼	-1.67	24,400	24,950	23,900	844,820	20,275,680,000
13/12/2023	24,600	0.20 ▲	0.81	24,400	0	0	1,750,200	43,054,920,000
12/12/2023	24,400	0.00 ■■	0.00	24,400	24,650	24,300	417,370	10,183,828,000
11/12/2023	24,400	0.20 ▲	0.82	24,200	24,550	24,050	536,820	13,098,408,000
08/12/2023	24,200	-0.30 ▼	-1.24	24,500	24,650	24,050	644,040	15,585,768,000
07/12/2023	24,500	-0.30 ▼	-1.22	24,800	24,900	23,500	1,718,760	42,109,620,000
06/12/2023	24,800	0.30 ▲	1.21	24,500	24,900	24,450	703,860	17,455,728,000
05/12/2023	24,500	0.25 ▲	1.02	24,250	24,700	24,350	1,162,120	28,471,940,000
04/12/2023	24,250	1.55 ▲	6.39	22,700	24,250	23,200	1,513,900	36,712,075,000
02/12/2023	22,700	-0.25 ▼	-1.10	22,950	23,350	22,700	484,810	11,005,187,000
01/12/2023	22,700	-0.25 ▼	-1.10	22,950	23,350	22,700	484,810	11,005,187,000
30/11/2023	22,700	-0.25 ▼	-1.10	22,950	23,350	22,700	544,590	12,362,193,000
29/11/2023	22,950	0.30 ▲	1.31	22,650	23,000	22,700	418,450	9,603,427,500
28/11/2023	22,650	0.55 ▲	2.43	22,100	22,700	22,100	588,300	13,324,995,000
27/11/2023	22,100	-0.55 ▼	-2.49	22,650	22,950	22,100	447,520	9,890,192,000
24/11/2023	22,650	0.25 ▲	1.10	22,400	22,800	21,600	957,100	21,678,315,000
23/11/2023	22,400	-1.60 ▼	-7.14	24,000	24,250	22,400	1,215,160	27,219,584,000
22/11/2023	24,000	0.40 ▲	1.67	23,600	24,400	23,700	1,179,360	28,304,640,000
21/11/2023	23,600	0.45 ▲	1.91	23,150	23,650	23,300	587,110	13,855,796,000
20/11/2023	23,150	0.05 ▲	0.22	23,100	23,350	22,400	807,430	18,692,004,500
17/11/2023	23,100	-0.45 ▼	-1.95	23,550	24,100	23,000	1,308,140	30,218,034,000
16/11/2023	23,550	0.25 ▲	1.06	23,300	23,550	22,950	732,320	17,246,136,000
15/11/2023	23,300	-0.15 ▼	-0.64	23,450	24,100	23,150	761,920	17,752,736,000
14/11/2023	23,450	0.20 ▲	0.85	23,250	23,750	23,200	755,510	17,716,709,500
13/11/2023	23,250	0.25 ▲	1.08	23,000	23,450	22,500	619,950	14,413,837,500
10/11/2023	23,000	-0.05 ▼	-0.22	23,050	23,700	22,700	1,307,770	30,078,710,000
09/11/2023	23,050	0.20 ▲	0.87	22,850	23,700	22,800	1,206,890	27,818,814,500
08/11/2023	22,850	1.45 ▲	6.35	21,400	22,850	21,450	1,036,530	23,684,710,500
07/11/2023	21,400	-0.55 ▼	-2.57	21,950	22,400	21,300	969,800	20,753,720,000
06/11/2023	21,950	0.30 ▲	1.37	21,650	22,000	21,300	749,790	16,457,890,500
03/11/2023	21,650	0.55 ▲	2.54	21,100	22,100	21,150	1,137,310	24,622,761,500
02/11/2023	21,100	1.35 ▲	6.40	19,750	21,100	20,100	839,100	17,705,010,000
01/11/2023	19,750	0.75 ▲	3.80	19,000	19,800	19,050	661,780	13,070,155,000
31/10/2023	19,000	-1.00 ▼	-5.26	20,000	20,400	18,950	923,620	17,548,780,000
30/10/2023	20,000	-1.40 ▼	-7.00	21,400	21,450	20,000	412,880	8,257,600,000
27/10/2023	21,400	0.15 ▲	0.70	21,250	21,600	20,350	722,900	15,470,060,000
26/10/2023	21,250	-1.55 ▼	-7.29	22,800	22,250	21,250	1,553,970	33,021,862,500
25/10/2023	22,800	-0.50 ▼	-2.19	23,300	23,550	22,700	451,840	10,301,952,000
24/10/2023	23,300	0.40 ▲	1.72	22,900	23,400	22,450	565,860	13,184,538,000
23/10/2023	22,900	-0.05 ▼	-0.22	22,950	23,050	22,350	604,680	13,847,172,000
20/10/2023	22,950	1.45 ▲	6.32	21,500	22,950	21,300	884,850	20,307,307,500
19/10/2023	21,500	-0.90 ▼	-4.19	22,400	22,500	21,450	955,520	20,543,680,000
18/10/2023	22,400	-0.85 ▼	-3.79	23,250	23,650	21,650	1,495,280	33,494,272,000
17/10/2023	23,250	-1.75 ▼	-7.53	25,000	25,400	23,250	765,690	17,802,292,500
16/10/2023	25,000	-0.60 ▼	-2.40	25,600	25,800	25,000	716,200	17,905,000,000
13/10/2023	25,600	-0.15 ▼	-0.59	25,750	25,900	25,000	781,990	20,018,944,000
12/10/2023	25,750	-0.05 ▼	-0.19	25,800	26,100	25,500	788,450	20,302,587,500
11/10/2023	25,800	0.75 ▲	2.91	25,050	25,800	25,100	734,890	18,960,162,000
10/10/2023	25,050	-0.40 ▼	-1.60	25,450	25,900	25,050	908,210	22,750,660,500
09/10/2023	25,450	-0.05 ▼	-0.20	25,500	25,650	25,050	794,250	20,213,662,500
06/10/2023	25,500	1.15 ▲	4.51	24,350	25,500	24,550	1,088,880	27,766,440,000
05/10/2023	24,350	0.15 ▲	0.62	24,200	24,800	24,150	864,140	21,041,809,000
04/10/2023	24,200	0.75 ▲	3.10	23,450	24,500	23,200	1,128,290	27,304,618,000
03/10/2023	23,450	-1.40 ▼	-5.97	24,850	24,950	23,300	1,377,400	32,300,030,000
02/10/2023	24,850	0.70 ▲	2.82	24,150	25,100	24,050	695,340	17,279,199,000
29/09/2023	24,150	0.20 ▲	0.83	23,950	24,500	23,900	885,090	21,374,923,500
28/09/2023	23,950	-0.05 ▼	-0.21	24,000	24,200	23,300	899,800	21,550,210,000
27/09/2023	24,000	1.00 ▲	4.17	23,000	24,000	22,750	1,007,670	24,184,080,000
26/09/2023	23,000	-0.65 ▼	-2.83	23,650	24,450	23,000	1,318,970	30,336,310,000
22/09/2023	25,400	-1.75 ▼	-6.89	27,150	26,850	25,250	1,488,140	37,798,756,000
21/09/2023	27,150	-0.55 ▼	-2.03	27,700	28,200	27,150	1,180,140	32,040,801,000
20/09/2023	27,700	0.55 ▲	1.99	27,150	27,850	27,150	765,850	21,214,045,000
19/09/2023	27,150	0.45 ▲	1.66	26,700	27,150	26,100	1,218,430	33,080,374,500
18/09/2023	26,700	-0.60 ▼	-2.25	27,300	27,450	26,700	1,101,260	29,403,642,000
15/09/2023	27,850	0.00 ■■	0.00	27,850	28,200	27,750	243,680	6,786,488,000
14/09/2023	27,850	-0.95 ▼	-3.41	28,800	29,000	27,850	1,388,870	38,680,029,500
13/09/2023	28,800	0.00 ■■	0.00	28,800	29,500	28,400	2,018,120	58,121,856,000
12/09/2023	28,800	0.70 ▲	2.43	28,100	28,900	27,700	1,230,060	35,425,728,000
11/09/2023	28,100	-1.30 ▼	-4.63	29,400	29,650	28,100	1,975,520	55,512,112,000
08/09/2023	29,400	0.75 ▲	2.55	28,650	29,400	28,400	1,940,790	57,059,226,000
07/09/2023	28,650	-0.45 ▼	-1.57	29,100	29,500	28,550	2,134,370	61,149,700,500
06/09/2023	29,100	0.15 ▲	0.52	28,950	29,250	28,550	1,558,810	45,361,371,000
05/09/2023	28,950	0.05 ▲	0.17	28,900	29,350	28,700	1,594,640	46,164,828,000
31/08/2023	28,900	1.45 ▲	5.02	27,450	28,900	27,600	3,301,430	95,411,327,000
30/08/2023	27,450	0.15 ▲	0.55	27,300	27,500	27,050	1,511,600	41,493,420,000
29/08/2023	27,300	0.50 ▲	1.83	26,800	27,800	26,900	2,932,240	80,050,152,000
28/08/2023	26,800	0.30 ▲	1.12	26,500	26,950	25,900	1,900,040	50,921,072,000
25/08/2023	26,500	-0.60 ▼	-2.26	27,100	28,300	26,500	3,315,160	87,851,740,000
24/08/2023	27,100	0.65 ▲	2.40	26,450	27,200	26,450	1,232,560	33,402,376,000
23/08/2023	26,450	0.45 ▲	1.70	26,000	26,950	25,900	1,466,570	38,790,776,500
22/08/2023	26,000	0.20 ▲	0.77	25,800	26,400	24,750	1,761,850	45,808,100,000
21/08/2023	25,800	0.30 ▲	1.16	25,500	26,400	25,500	848,810	21,899,298,000
18/08/2023	25,500	-1.30 ▼	-5.10	26,800	27,850	25,450	4,071,270	103,817,385,000
17/08/2023	26,800	0.20 ▲	0.75	26,600	27,500	26,550	1,906,820	51,102,776,000
16/08/2023	26,600	0.00 ■■	0.00	26,600	27,100	26,400	765,760	20,369,216,000
15/08/2023	26,600	0.00 ■■	0.00	26,600	27,150	26,300	1,099,480	29,246,168,000
14/08/2023	26,600	0.60 ▲	2.26	26,000	27,150	26,100	703,310	18,708,046,000
11/08/2023	26,000	-0.20 ▼	-0.77	26,200	26,450	25,300	1,086,400	28,246,400,000
10/08/2023	26,200	-0.50 ▼	-1.91	26,700	26,850	25,950	895,410	23,459,742,000
09/08/2023	26,700	0.10 ▲	0.37	26,600	27,050	26,500	937,470	25,030,449,000
08/08/2023	26,600	0.10 ▲	0.38	26,500	27,150	26,550	796,730	21,193,018,000
07/08/2023	26,500	-0.50 ▼	-1.89	27,000	26,900	26,350	1,352,670	35,845,755,000
04/08/2023	27,000	0.75 ▲	2.78	26,250	27,500	26,150	1,123,400	30,331,800,000
03/08/2023	26,250	-1.05 ▼	-4.00	27,300	27,000	25,850	1,878,150	49,301,437,500
02/08/2023	27,300	-0.25 ▼	-0.92	27,550	28,100	26,700	1,565,850	42,747,705,000
01/08/2023	27,550	1.80 ▲	6.53	25,750	27,550	25,900	2,496,340	68,774,167,000
31/07/2023	25,750	0.35 ▲	1.36	25,400	26,200	25,550	982,260	25,293,195,000
28/07/2023	25,400	-0.90 ▼	-3.54	26,300	26,350	24,500	2,843,680	72,229,472,000
27/07/2023	26,300	1.20 ▲	4.56	25,100	26,400	25,200	1,372,860	36,106,218,000
26/07/2023	25,100	-0.20 ▼	-0.80	25,300	25,300	24,850	893,280	22,421,328,000
25/07/2023	25,300	0.25 ▲	0.99	25,050	26,250	25,000	1,328,180	33,602,954,000
24/07/2023	25,050	1.60 ▲	6.39	23,450	25,050	23,550	1,193,000	29,884,650,000
21/07/2023	23,450	0.15 ▲	0.64	23,300	23,550	23,150	804,650	18,869,042,500
20/07/2023	23,300	0.25 ▲	1.07	23,050	23,400	22,900	827,210	19,273,993,000
19/07/2023	23,050	0.05 ▲	0.22	23,000	23,500	23,000	998,050	23,005,052,500
18/07/2023	23,000	0.30 ▲	1.30	22,700	23,450	22,400	1,308,190	30,088,370,000
17/07/2023	22,700	-0.10 ▼	-0.44	22,800	23,150	22,700	845,070	19,183,089,000
14/07/2023	22,800	0.55 ▲	2.41	22,250	22,950	22,200	1,450,330	33,067,524,000
13/07/2023	22,250	0.15 ▲	0.67	22,100	22,550	22,150	744,170	16,557,782,500
12/07/2023	22,100	0.15 ▲	0.68	21,950	22,400	21,900	779,910	17,236,011,000
11/07/2023	21,950	-0.25 ▼	-1.14	22,200	22,400	21,800	1,246,250	27,355,187,500
10/07/2023	22,200	0.05 ▲	0.23	22,150	22,600	22,100	778,640	17,285,808,000
07/07/2023	22,150	0.90 ▲	4.06	21,250	22,300	21,200	1,883,010	41,708,671,500
06/07/2023	21,250	-0.10 ▼	-0.47	21,350	21,550	21,100	830,930	17,657,262,500
05/07/2023	21,350	0.00 ■■	0.00	21,350	22,000	21,350	1,212,760	25,892,426,000
04/07/2023	21,350	0.30 ▲	1.41	21,050	21,350	21,050	624,400	13,330,940,000
03/07/2023	21,050	0.20 ▲	0.95	20,850	21,550	20,950	640,820	13,489,261,000
30/06/2023	20,850	0.00 ■■	0.00	20,850	21,150	20,800	485,760	10,128,096,000
29/06/2023	20,850	-0.45 ▼	-2.16	21,300	21,500	20,850	1,238,190	25,816,261,500
28/06/2023	21,300	-0.30 ▼	-1.41	21,600	21,800	21,250	976,100	20,790,930,000
27/06/2023	21,600	-0.10 ▼	-0.46	21,700	21,900	21,550	687,880	14,858,208,000
26/06/2023	21,700	0.35 ▲	1.61	21,350	21,900	21,200	1,524,730	33,086,641,000
23/06/2023	21,350	0.05 ▲	0.23	21,300	21,850	21,200	963,790	20,576,916,500
22/06/2023	21,300	0.00 ■■	0.00	21,300	21,500	21,150	1,075,490	22,907,937,000
21/06/2023	21,300	0.20 ▲	0.94	21,100	21,450	21,100	1,108,420	23,609,346,000
20/06/2023	21,100	0.80 ▲	3.79	20,300	21,100	20,350	1,007,890	21,266,479,000
19/06/2023	20,300	0.50 ▲	2.46	19,800	20,800	20,000	1,458,130	29,600,039,000
16/06/2023	20,000	0.35 ▲	1.75	19,650	20,300	19,800	660,340	13,206,800,000
15/06/2023	19,650	-0.15 ▼	-0.76	19,800	19,900	19,500	513,870	10,097,545,500
14/06/2023	19,800	0.00 ■■	0.00	19,800	20,300	19,800	998,860	19,777,428,000
13/06/2023	21,800	-0.20 ▼	-0.92	22,000	22,150	21,600	1,266,270	27,604,686,000
12/06/2023	22,000	0.55 ▲	2.50	21,450	22,200	21,450	1,466,540	32,263,880,000
09/06/2023	21,450	-0.05 ▼	-0.23	21,500	21,700	21,000	1,106,720	23,739,144,000
08/06/2023	21,500	-0.95 ▼	-4.42	22,450	22,600	21,500	2,048,390	44,040,385,000
07/06/2023	22,450	0.65 ▲	2.90	21,800	22,750	22,150	1,528,040	34,304,498,000
06/06/2023	21,800	0.30 ▲	1.38	21,500	21,800	21,350	1,132,560	24,689,808,000
05/06/2023	21,500	-0.20 ▼	-0.93	21,700	22,200	21,500	873,060	18,770,790,000
02/06/2023	21,700	0.85 ▲	3.92	20,850	21,800	20,900	1,715,870	37,234,379,000
01/06/2023	20,850	-0.05 ▼	-0.24	20,900	21,150	20,750	1,001,370	20,878,564,500
31/05/2023	20,900	-0.30 ▼	-1.44	21,200	21,700	20,850	1,111,820	23,237,038,000
30/05/2023	21,200	0.10 ▲	0.47	21,100	21,400	20,950	1,074,880	22,787,456,000
29/05/2023	21,100	0.35 ▲	1.66	20,750	21,400	20,750	1,408,890	29,727,579,000
26/05/2023	20,750	0.15 ▲	0.72	20,600	21,200	20,650	955,080	19,817,910,000
25/05/2023	20,600	0.35 ▲	1.70	20,250	20,850	20,050	1,433,550	29,531,130,000
24/05/2023	20,250	0.00 ■■	0.00	20,250	20,600	20,150	1,093,410	22,141,552,500
23/05/2023	20,250	-0.30 ▼	-1.48	20,550	20,650	20,150	819,130	16,587,382,500
22/05/2023	20,550	1.05 ▲	5.11	19,500	20,700	19,650	1,579,580	32,460,369,000
19/05/2023	19,500	0.20 ▲	1.03	19,300	19,600	19,200	428,740	8,360,430,000
18/05/2023	19,300	0.00 ■■	0.00	19,300	19,600	19,300	448,490	8,655,857,000
17/05/2023	19,300	-0.55 ▼	-2.85	19,850	19,950	19,300	786,850	15,186,205,000
16/05/2023	19,850	-0.05 ▼	-0.25	19,900	20,250	19,800	588,190	11,675,571,500
15/05/2023	19,900	-0.15 ▼	-0.75	20,050	20,500	19,900	586,310	11,667,569,000
12/05/2023	20,050	0.35 ▲	1.75	19,700	20,300	19,600	941,220	18,871,461,000
11/05/2023	19,700	0.00 ■■	0.00	19,700	19,900	19,650	770,080	15,170,576,000
10/05/2023	19,700	0.05 ▲	0.25	19,650	19,850	19,500	553,700	10,907,890,000
09/05/2023	19,650	0.10 ▲	0.51	19,550	19,900	19,600	445,620	8,756,433,000
08/05/2023	19,550	0.40 ▲	2.05	19,150	19,550	19,250	411,120	8,037,396,000
05/05/2023	19,150	-0.15 ▼	-0.78	19,300	19,350	19,150	225,360	4,315,644,000
04/05/2023	19,300	0.15 ▲	0.78	19,150	19,550	18,950	421,910	8,142,863,000
28/04/2023	19,150	-0.05 ▼	-0.26	19,200	19,400	19,100	384,750	7,367,962,500
27/04/2023	19,200	-0.10 ▼	-0.52	19,300	19,550	19,200	338,900	6,506,880,000
26/04/2023	19,300	0.40 ▲	2.07	18,900	19,300	18,750	298,680	5,764,524,000
25/04/2023	18,900	-0.10 ▼	-0.53	19,000	19,400	18,900	373,310	7,055,559,000
24/04/2023	19,000	-0.20 ▼	-1.05	19,200	19,350	18,850	473,170	8,990,230,000
21/04/2023	19,200	-0.40 ▼	-2.08	19,600	19,700	19,050	757,170	14,537,664,000
20/04/2023	19,600	-0.10 ▼	-0.51	19,700	19,850	19,500	297,140	5,823,944,000
19/04/2023	19,700	-0.45 ▼	-2.28	20,150	20,200	19,700	414,710	8,169,787,000
18/04/2023	20,150	0.65 ▲	3.23	19,500	20,250	19,500	1,231,390	24,812,508,500
17/04/2023	19,500	0.00 ■■	0.00	19,500	19,800	19,400	432,590	8,435,505,000
14/04/2023	19,500	-0.40 ▼	-2.05	19,900	20,050	19,500	830,790	16,200,405,000
13/04/2023	19,900	-0.20 ▼	-1.01	20,100	20,200	19,900	476,140	9,475,186,000
12/04/2023	20,100	0.00 ■■	0.00	20,100	20,400	20,000	904,360	18,177,636,000
11/04/2023	20,100	0.15 ▲	0.75	19,950	20,150	19,800	752,590	15,127,059,000
10/04/2023	19,950	-0.95 ▼	-4.76	20,900	21,150	19,950	2,114,190	42,178,090,500
07/04/2023	20,900	-0.10 ▼	-0.48	21,000	21,100	20,650	710,400	14,847,360,000
06/04/2023	21,000	-0.05 ▼	-0.24	21,050	21,950	20,950	2,559,040	53,739,840,000
05/04/2023	21,050	0.25 ▲	1.19	20,800	21,200	20,700	1,024,220	21,559,831,000
04/04/2023	20,800	-0.15 ▼	-0.72	20,950	21,350	20,800	1,178,240	24,507,392,000
03/04/2023	20,950	0.60 ▲	2.86	20,350	20,950	20,500	1,082,410	22,676,489,500
31/03/2023	20,350	-0.10 ▼	-0.49	20,450	20,650	19,950	951,540	19,363,839,000
30/03/2023	20,450	-0.30 ▼	-1.47	20,750	21,200	20,450	777,630	15,902,533,500
29/03/2023	20,750	0.00 ■■	0.00	20,750	20,850	20,450	749,690	15,556,067,500
28/03/2023	20,750	-0.25 ▼	-1.20	21,000	21,700	20,750	1,111,160	23,056,570,000
27/03/2023	21,000	7.45 ▲	35.48	13,550	21,000	20,100	1,279,630	26,872,230,000
24/03/2023	20,150	5.40 ▲	26.80	14,750	20,500	19,800	1,131,610	22,801,941,500
22/03/2023	19,700	-0.25 ▼	-1.27	19,950	20,300	19,700	446,620	8,798,414,000
21/03/2023	19,950	0.45 ▲	2.26	19,500	20,000	19,400	387,720	7,735,014,000
20/03/2023	19,500	-0.55 ▼	-2.82	20,050	20,400	19,500	462,530	9,019,335,000
17/03/2023	20,050	0.15 ▲	0.75	19,900	20,200	19,800	354,360	7,104,918,000
16/03/2023	19,900	-0.35 ▼	-1.76	20,250	20,100	19,500	380,050	7,562,995,000
15/03/2023	20,250	1.05 ▲	5.19	19,200	20,350	19,600	415,140	8,406,585,000
14/03/2023	19,200	-0.95 ▼	-4.95	20,150	20,300	19,150	786,960	15,109,632,000
13/03/2023	20,150	-0.45 ▼	-2.23	20,600	20,450	20,000	437,950	8,824,692,500
10/03/2023	20,600	-0.30 ▼	-1.46	20,900	20,900	20,300	695,440	14,326,064,000
09/03/2023	20,900	-0.10 ▼	-0.48	21,000	21,250	20,850	597,890	12,495,901,000
08/03/2023	21,000	0.90 ▲	4.29	20,100	21,000	19,800	896,570	18,827,970,000
07/03/2023	20,100	0.30 ▲	1.49	19,800	20,200	19,800	325,290	6,538,329,000
06/03/2023	19,800	0.20 ▲	1.01	19,600	20,300	19,650	337,110	6,674,778,000
03/03/2023	19,600	-0.35 ▼	-1.79	19,950	20,400	19,600	479,320	9,394,672,000
02/03/2023	19,950	-0.45 ▼	-2.26	20,400	20,650	19,900	294,030	5,865,898,500
01/03/2023	20,400	1.20 ▲	5.88	19,200	20,400	19,050	505,050	10,303,020,000
28/02/2023	19,200	0.00 ■■	0.00	19,200	19,750	19,100	413,050	7,930,560,000
27/02/2023	19,200	-0.95 ▼	-4.95	20,150	19,900	19,000	700,270	13,445,184,000
24/02/2023	20,150	-0.75 ▼	-3.72	20,900	21,100	20,050	401,200	8,084,180,000
23/02/2023	20,900	0.25 ▲	1.20	20,650	20,900	19,600	946,970	19,791,673,000
22/02/2023	20,650	-0.85 ▼	-4.12	21,500	21,950	20,650	1,181,120	24,390,128,000
21/02/2023	21,500	-0.20 ▼	-0.93	21,700	22,550	21,250	1,452,270	31,223,805,000
20/02/2023	21,700	0.85 ▲	3.92	20,850	21,700	20,900	713,340	15,479,478,000
17/02/2023	20,850	0.35 ▲	1.68	20,500	21,350	20,400	870,220	18,144,087,000
16/02/2023	20,500	0.35 ▲	1.71	20,150	20,650	20,200	489,400	10,032,700,000
15/02/2023	20,150	1.30 ▲	6.45	18,850	20,150	18,900	1,004,660	20,243,899,000
14/02/2023	18,850	0.15 ▲	0.80	18,700	19,200	18,700	330,210	6,224,458,500
13/02/2023	18,700	-0.60 ▼	-3.21	19,300	19,200	18,300	645,280	12,066,736,000
10/02/2023	19,300	-0.55 ▼	-2.85	19,850	19,950	19,300	396,670	7,655,731,000
09/02/2023	19,850	0.10 ▲	0.50	19,750	20,150	19,600	372,970	7,403,454,500
08/02/2023	19,750	0.40 ▲	2.03	19,350	20,250	18,800	686,440	13,557,190,000
07/02/2023	19,350	-1.15 ▼	-5.94	20,500	20,750	19,200	784,050	15,171,367,500
06/02/2023	20,500	-0.10 ▼	-0.49	20,600	20,800	20,250	434,680	8,910,940,000
03/02/2023	20,600	0.75 ▲	3.64	19,850	21,000	20,000	698,210	14,383,126,000
02/02/2023	19,850	-0.50 ▼	-2.52	20,350	20,550	19,800	848,240	16,837,564,000
01/02/2023	20,350	-1.50 ▼	-7.37	21,850	22,200	20,350	1,255,130	25,541,895,500
31/01/2023	21,850	1.00 ▲	4.58	20,850	21,850	20,600	870,290	19,015,836,500
30/01/2023	20,850	-0.75 ▼	-3.60	21,600	22,150	20,800	1,367,080	28,503,618,000
27/01/2023	21,600	0.40 ▲	1.85	21,200	22,200	21,250	917,920	19,827,072,000
19/01/2023	21,200	0.30 ▲	1.42	20,900	21,200	20,600	777,990	16,493,388,000
18/01/2023	20,900	0.40 ▲	1.91	20,500	21,200	20,250	857,090	17,913,181,000
17/01/2023	20,500	0.40 ▲	1.95	20,100	20,950	20,300	878,920	18,017,860,000
16/01/2023	20,100	0.40 ▲	1.99	19,700	20,500	19,600	866,250	17,411,625,000
13/01/2023	19,700	-0.65 ▼	-3.30	20,350	20,700	19,700	921,890	18,161,233,000
12/01/2023	20,350	0.85 ▲	4.18	19,500	20,350	19,300	1,125,180	22,897,413,000
11/01/2023	19,500	0.15 ▲	0.77	19,350	19,900	19,350	880,430	17,168,385,000
10/01/2023	19,350	1.25 ▲	6.46	18,100	19,350	17,650	1,573,640	30,449,934,000
09/01/2023	18,100	-0.20 ▼	-1.10	18,300	18,750	17,950	667,240	12,077,044,000
06/01/2023	18,300	-0.85 ▼	-4.64	19,150	19,300	18,300	939,520	17,193,216,000
05/01/2023	19,150	0.90 ▲	4.70	18,250	19,150	18,200	1,053,690	20,178,163,500
04/01/2023	18,250	-0.20 ▼	-1.10	18,450	19,350	18,250	1,212,210	22,122,832,500
03/01/2023	18,450	1.20 ▲	6.50	17,250	18,450	17,650	770,780	14,220,891,000
30/12/2022	17,250	0.60 ▲	3.48	16,650	17,700	16,550	704,730	12,156,592,500
29/12/2022	16,650	0.20 ▲	1.20	16,450	17,200	16,350	621,890	10,354,468,500
28/12/2022	16,450	-0.35 ▼	-2.13	16,800	16,950	16,350	429,150	7,059,517,500
27/12/2022	16,800	1.00 ▲	5.95	15,800	16,800	15,800	422,660	7,100,688,000
26/12/2022	15,800	-0.40 ▼	-2.53	16,200	17,150	15,600	839,970	13,271,526,000
23/12/2022	16,200	0.20 ▲	1.23	16,000	16,700	16,000	435,340	7,052,508,000
22/12/2022	16,000	0.10 ▲	0.63	15,900	16,400	15,400	533,710	8,539,360,000
21/12/2022	15,900	-0.70 ▼	-4.40	16,600	17,000	15,450	744,390	11,835,801,000
20/12/2022	16,600	-1.20 ▼	-7.23	17,800	17,900	16,600	1,365,170	22,661,822,000
19/12/2022	17,800	-1.00 ▼	-5.62	18,800	18,900	17,800	1,221,710	21,746,438,000
15/12/2022	18,350	-0.15 ▼	-0.82	18,500	18,700	17,850	717,390	13,164,106,500
14/12/2022	18,500	-0.50 ▼	-2.70	19,000	19,800	18,500	874,780	16,183,430,000
13/12/2022	19,000	1.00 ▲	5.26	18,000	19,000	17,400	1,121,640	21,311,160,000
12/12/2022	18,000	-0.05 ▼	-0.28	18,050	19,250	18,000	1,434,360	25,818,480,000
11/12/2022	18,050	1.15 ▲	6.37	16,900	18,050	16,350	1,368,880	24,708,284,000
09/12/2022	18,050	1.15 ▲	6.37	16,900	18,050	16,350	1,368,880	24,708,284,000
08/12/2022	16,900	0.60 ▲	3.55	16,300	17,400	16,350	836,620	14,138,878,000
07/12/2022	16,300	-0.30 ▼	-1.84	16,600	17,100	15,750	841,220	13,711,886,000
06/12/2022	16,600	-1.20 ▼	-7.23	17,800	17,700	16,600	2,007,100	33,317,860,000
05/12/2022	17,800	1.15 ▲	6.46	16,650	17,800	17,150	1,057,650	18,826,170,000
04/12/2022	16,650	1.05 ▲	6.31	15,600	16,650	15,100	1,161,280	19,335,312,000
02/12/2022	16,650	1.05 ▲	6.31	15,600	16,650	15,100	1,161,280	19,335,312,000
01/12/2022	15,600	0.00 ■■	0.00	15,600	16,650	15,250	1,231,000	19,203,600,000
30/11/2022	15,600	0.30 ▲	1.92	15,300	15,700	14,900	887,620	13,846,872,000
29/11/2022	15,300	0.45 ▲	2.94	14,850	15,450	14,300	1,065,650	16,304,445,000
28/11/2022	14,850	0.95 ▲	6.40	13,900	14,850	14,600	549,480	8,159,778,000
27/11/2022	13,900	0.90 ▲	6.47	13,000	13,900	13,200	517,590	7,194,501,000
25/11/2022	13,900	0.90 ▲	6.47	13,000	13,900	13,200	517,590	7,194,501,000
24/11/2022	13,000	-0.05 ▼	-0.38	13,050	13,200	12,350	507,060	6,591,780,000
23/11/2022	13,050	-0.95 ▼	-7.28	14,000	14,150	13,050	448,470	5,852,533,500
22/11/2022	14,000	-0.20 ▼	-1.43	14,200	15,100	13,800	759,360	10,631,040,000
21/11/2022	14,200	0.40 ▲	2.82	13,800	14,500	13,850	553,330	7,857,286,000
20/11/2022	13,800	0.90 ▲	6.52	12,900	13,800	12,050	826,320	11,403,216,000
18/11/2022	13,800	0.90 ▲	6.52	12,900	13,800	12,050	826,320	11,403,216,000
17/11/2022	12,900	0.30 ▲	2.33	12,600	13,300	12,700	298,570	3,851,553,000
16/11/2022	12,600	0.80 ▲	6.35	11,800	12,600	11,000	1,315,100	16,570,260,000
15/11/2022	11,800	-0.85 ▼	-7.20	12,650	12,100	11,800	341,070	4,024,626,000
14/11/2022	12,650	-0.90 ▼	-7.11	13,550	13,200	12,650	343,800	4,349,070,000
13/11/2022	13,550	-1.00 ▼	-7.38	14,550	15,000	13,550	794,010	10,758,835,500
11/11/2022	13,550	-1.00 ▼	-7.38	14,550	15,000	13,550	794,010	10,758,835,500
10/11/2022	14,550	-1.05 ▼	-7.22	15,600	15,400	14,550	429,440	6,248,352,000
09/11/2022	15,600	0.95 ▲	6.09	14,650	16,200	15,300	411,550	6,420,180,000
08/11/2022	15,300	0.65 ▲	4.25	14,650	15,500	14,100	449,230	6,873,219,000
07/11/2022	14,650	-1.10 ▼	-7.51	15,750	16,300	14,650	757,370	11,095,470,500
06/11/2022	15,750	-1.15 ▼	-7.30	16,900	16,900	15,750	873,810	13,762,507,500
04/11/2022	15,750	-1.15 ▼	-7.30	16,900	16,900	15,750	873,810	13,762,507,500
03/11/2022	16,900	1.10 ▲	6.51	15,800	16,900	15,500	825,760	13,955,344,000
02/11/2022	15,800	-0.10 ▼	-0.63	15,900	16,450	15,800	434,790	6,869,682,000
01/11/2022	15,900	-0.05 ▼	-0.31	15,950	16,450	15,900	390,840	6,214,356,000
31/10/2022	15,950	0.90 ▲	5.64	15,050	16,000	14,650	623,210	9,940,199,500
28/10/2022	15,050	0.60 ▲	3.99	14,450	15,450	14,800	665,420	10,014,571,000
27/10/2022	14,450	0.90 ▲	6.23	13,550	14,450	13,550	377,890	5,460,510,500
26/10/2022	13,550	-1.20 ▼	-8.86	14,750	14,700	13,550	362,260	4,908,623,000
25/10/2022	14,200	-0.55 ▼	-3.87	14,750	15,450	13,750	696,590	9,891,578,000
24/10/2022	14,750	-1.10 ▼	-7.46	15,850	16,000	14,750	476,920	7,034,570,000
21/10/2022	15,850	-1.15 ▼	-7.26	17,000	17,300	15,850	776,250	12,303,562,500
20/10/2022	17,000	-0.70 ▼	-4.12	17,700	18,150	17,000	638,400	10,852,800,000
19/10/2022	17,700	0.10 ▲	0.56	17,600	18,200	17,550	445,350	7,882,695,000
18/10/2022	17,600	-0.15 ▼	-0.85	17,750	18,500	17,550	642,400	11,306,240,000
17/10/2022	17,750	1.15 ▲	6.48	16,600	17,750	16,350	716,590	12,719,472,500
16/10/2022	16,600	0.50 ▲	3.01	16,100	16,950	16,500	508,080	8,434,128,000
14/10/2022	16,600	0.50 ▲	3.01	16,100	16,950	16,500	508,080	8,434,128,000
13/10/2022	16,100	0.70 ▲	4.35	15,400	16,200	15,650	444,330	7,153,713,000
12/10/2022	15,400	-0.60 ▼	-3.90	16,000	16,800	15,100	742,410	11,433,114,000
11/10/2022	16,000	-1.20 ▼	-7.50	17,200	17,100	16,000	455,870	7,293,920,000
07/10/2022	16,650	-1.20 ▼	-7.21	17,850	17,450	16,650	950,670	15,828,655,500
06/10/2022	17,850	-1.30 ▼	-7.28	19,150	19,350	17,850	658,540	11,754,939,000
05/10/2022	19,150	0.60 ▲	3.13	18,550	19,550	18,700	481,160	9,214,214,000
04/10/2022	18,550	-1.35 ▼	-7.28	19,900	20,350	18,550	788,300	14,622,965,000
03/10/2022	19,900	-1.45 ▼	-7.29	21,350	21,800	19,900	720,280	14,333,572,000
02/10/2022	21,350	-1.00 ▼	-4.68	22,350	21,950	20,800	1,230,300	26,266,905,000
30/09/2022	21,350	-1.00 ▼	-4.68	22,350	21,950	20,800	1,230,300	26,266,905,000
29/09/2022	22,350	-1.65 ▼	-7.38	24,000	24,100	22,350	1,265,180	28,276,773,000
28/09/2022	24,000	-1.80 ▼	-7.50	25,800	25,700	24,000	1,454,050	34,897,200,000
27/09/2022	25,800	-0.20 ▼	-0.78	26,000	26,500	25,800	635,190	16,387,902,000
26/09/2022	26,000	0.80 ▲	3.08	25,200	26,000	24,100	1,274,130	33,127,380,000
23/09/2022	25,200	-0.60 ▼	-2.38	25,800	26,650	25,200	1,051,960	26,509,392,000
22/09/2022	25,800	0.95 ▲	3.68	24,850	25,800	24,750	783,330	20,209,914,000
21/09/2022	24,850	0.50 ▲	2.01	24,350	25,800	24,000	968,660	24,071,201,000
20/09/2022	24,350	-0.60 ▼	-2.46	24,950	25,300	23,900	841,240	20,484,194,000
19/09/2022	24,950	-0.30 ▼	-1.20	25,250	26,150	24,800	1,063,540	26,535,323,000
16/09/2022	25,250	1.25 ▲	4.95	24,000	25,500	23,750	1,511,720	38,170,930,000
15/09/2022	24,000	-0.20 ▼	-0.83	24,200	24,750	23,950	531,510	12,756,240,000
14/09/2022	24,200	1.20 ▲	4.96	23,000	24,400	22,500	1,591,520	38,514,784,000
13/09/2022	23,000	0.95 ▲	4.13	22,050	23,000	22,050	438,980	10,096,540,000
12/09/2022	22,050	0.05 ▲	0.23	22,000	22,800	22,050	231,220	5,098,401,000
09/09/2022	22,300	0.30 ▲	1.35	22,000	22,400	20,750	419,260	9,349,498,000
08/09/2022	22,000	-0.50 ▼	-2.27	22,500	22,900	21,900	436,020	9,592,440,000
07/09/2022	22,500	-0.60 ▼	-2.67	23,100	23,400	22,500	685,980	15,434,550,000
06/09/2022	23,100	0.65 ▲	2.81	22,450	23,450	22,600	696,460	16,088,226,000
05/09/2022	22,450	0.80 ▲	3.56	21,650	22,650	21,700	341,160	7,659,042,000
04/09/2022	21,650	-0.05 ▼	-0.23	21,700	21,950	21,500	222,720	4,821,888,000
02/09/2022	21,650	-0.05 ▼	-0.23	21,700	21,950	21,500	222,720	4,821,888,000
01/09/2022	21,650	-0.05 ▼	-0.23	21,700	21,950	21,500	222,720	4,821,888,000
31/08/2022	21,650	-0.05 ▼	-0.23	21,700	21,950	21,500	222,720	4,821,888,000
30/08/2022	21,700	0.00 ■■	0.00	21,700	22,150	21,700	279,990	6,075,783,000
29/08/2022	21,700	-0.60 ▼	-2.76	22,300	22,100	21,300	435,840	9,457,728,000
28/08/2022	22,300	-0.35 ▼	-1.57	22,650	22,850	22,300	324,260	7,230,998,000
26/08/2022	22,300	-0.35 ▼	-1.57	22,650	22,850	22,300	324,260	7,230,998,000
25/08/2022	22,650	0.00 ■■	0.00	22,650	22,850	22,500	240,240	5,441,436,000
24/08/2022	22,650	0.05 ▲	0.22	22,600	23,000	22,550	268,050	6,071,332,500
23/08/2022	22,600	1.00 ▲	4.42	21,600	22,600	21,200	309,280	6,989,728,000
22/08/2022	21,600	-0.90 ▼	-4.17	22,500	22,400	21,550	483,940	10,453,104,000
21/08/2022	22,500	-0.65 ▼	-2.89	23,150	23,300	22,250	602,900	13,565,250,000
19/08/2022	22,500	-0.65 ▼	-2.89	23,150	23,300	22,250	602,900	13,565,250,000
18/08/2022	23,150	-0.25 ▼	-1.08	23,400	23,500	23,150	296,310	6,859,576,500
17/08/2022	23,400	-0.40 ▼	-1.71	23,800	24,250	23,350	418,990	9,804,366,000
16/08/2022	23,800	0.45 ▲	1.89	23,350	24,000	23,350	513,610	12,223,918,000
15/08/2022	23,350	0.30 ▲	1.28	23,050	23,400	23,000	545,480	12,736,958,000
12/08/2022	23,050	0.05 ▲	0.22	23,000	23,400	22,900	332,320	7,659,976,000
11/08/2022	23,000	-0.90 ▼	-3.91	23,900	24,450	22,900	513,840	11,818,320,000
10/08/2022	23,900	0.35 ▲	1.46	23,550	24,400	23,300	449,190	10,735,641,000
09/08/2022	23,550	-0.15 ▼	-0.64	23,700	23,850	23,450	313,710	7,387,870,500
08/08/2022	23,700	0.00 ■■	0.00	23,700	24,400	23,600	363,640	8,618,268,000
07/08/2022	23,700	0.45 ▲	1.90	23,250	23,700	23,000	350,860	8,315,382,000
05/08/2022	23,700	0.45 ▲	1.90	23,250	23,700	23,000	350,860	8,315,382,000
04/08/2022	23,250	-0.15 ▼	-0.65	23,400	23,850	23,200	341,150	7,931,737,500
03/08/2022	23,400	-0.10 ▼	-0.43	23,500	23,800	22,900	516,210	12,079,314,000
02/08/2022	23,500	0.20 ▲	0.85	23,300	23,950	23,350	515,320	12,110,020,000
01/08/2022	23,300	0.80 ▲	3.43	22,500	23,450	22,800	509,090	11,861,797,000
29/07/2022	22,500	0.10 ▲	0.44	22,400	22,850	22,200	357,490	8,043,525,000
28/07/2022	22,400	0.00 ■■	0.00	22,400	23,150	22,400	454,240	10,174,976,000
27/07/2022	22,400	0.90 ▲	4.02	21,500	22,400	21,200	435,570	9,756,768,000
26/07/2022	21,500	0.65 ▲	3.02	20,850	21,800	20,850	523,640	11,258,260,000
25/07/2022	20,850	-0.25 ▼	-1.20	21,100	21,300	20,800	318,440	6,639,474,000
24/07/2022	21,100	0.35 ▲	1.66	20,750	21,750	20,750	455,160	9,603,876,000
22/07/2022	21,100	0.35 ▲	1.66	20,750	21,750	20,750	455,160	9,603,876,000
21/07/2022	20,750	-0.30 ▼	-1.45	21,050	21,200	20,650	272,110	5,646,282,500
20/07/2022	21,050	0.45 ▲	2.14	20,600	21,650	20,900	307,610	6,475,190,500
19/07/2022	20,600	-0.35 ▼	-1.70	20,950	20,950	20,150	280,700	5,782,420,000
18/07/2022	20,950	1.25 ▲	5.97	19,700	21,250	20,000	744,790	15,603,350,500
17/07/2022	19,900	0.20 ▲	1.01	19,700	20,200	19,700	295,860	5,887,614,000
15/07/2022	19,900	0.20 ▲	1.01	19,700	20,200	19,700	295,860	5,887,614,000
14/07/2022	19,700	0.30 ▲	1.52	19,400	19,700	19,200	248,450	4,894,465,000
13/07/2022	19,400	-0.25 ▼	-1.29	19,650	20,150	19,400	362,540	7,033,276,000
12/07/2022	19,650	0.75 ▲	3.82	18,900	19,750	18,800	288,930	5,677,474,500
11/07/2022	18,900	0.50 ▲	2.65	18,400	19,250	18,450	413,340	7,812,126,000
10/07/2022	18,400	1.20 ▲	6.52	17,200	18,400	17,400	279,640	5,145,376,000
08/07/2022	18,400	1.20 ▲	6.52	17,200	18,400	17,400	279,640	5,145,376,000
07/07/2022	17,200	0.10 ▲	0.58	17,100	17,450	16,850	179,460	3,086,712,000
06/07/2022	17,100	-0.45 ▼	-2.63	17,550	17,800	17,100	227,850	3,896,235,000
05/07/2022	17,550	-0.85 ▼	-4.84	18,400	18,500	17,550	204,280	3,585,114,000
04/07/2022	18,400	0.20 ▲	1.09	18,200	18,650	18,150	145,340	2,674,256,000
03/07/2022	18,200	0.70 ▲	3.85	17,500	18,400	17,100	253,210	4,608,422,000
01/07/2022	18,200	0.70 ▲	3.85	17,500	18,400	17,100	253,210	4,608,422,000
30/06/2022	17,500	-1.00 ▼	-5.71	18,500	19,200	17,500	240,070	4,201,225,000
29/06/2022	20,350	0.15 ▲	0.74	20,200	20,400	19,850	337,890	6,876,061,500
28/06/2022	20,200	0.45 ▲	2.23	19,750	20,750	19,900	262,370	5,299,874,000
27/06/2022	19,750	0.45 ▲	2.28	19,300	19,800	19,000	215,970	4,265,407,500
24/06/2022	19,300	0.20 ▲	1.04	19,100	19,900	19,100	296,100	5,714,730,000
23/06/2022	19,100	0.25 ▲	1.31	18,850	19,100	18,450	149,620	2,857,742,000
22/06/2022	18,850	1.20 ▲	6.37	17,650	18,850	17,700	323,150	6,091,377,500
21/06/2022	17,650	-1.25 ▼	-7.08	18,900	18,850	17,600	553,510	9,769,451,500
20/06/2022	18,900	-1.40 ▼	-7.41	20,300	20,800	18,900	250,830	4,740,687,000
17/06/2022	20,300	-1.50 ▼	-7.39	21,800	21,100	20,300	569,140	11,553,542,000
16/06/2022	21,800	0.00 ■■	0.00	21,800	22,550	21,800	251,830	5,489,894,000
15/06/2022	21,800	-1.60 ▼	-7.34	23,400	24,400	21,800	477,480	10,409,064,000
14/06/2022	23,400	-0.60 ▼	-2.56	24,000	24,150	23,100	292,100	6,835,140,000
13/06/2022	24,000	-1.80 ▼	-7.50	25,800	25,100	24,000	446,370	10,712,880,000
12/06/2022	25,800	-0.20 ▼	-0.78	26,000	26,600	25,600	396,110	10,219,638,000
10/06/2022	25,800	-0.20 ▼	-0.78	26,000	26,600	25,600	396,110	10,219,638,000
09/06/2022	26,000	0.20 ▲	0.77	25,800	26,450	25,800	228,540	5,942,040,000
08/06/2022	25,800	1.10 ▲	4.26	24,700	25,900	25,000	312,120	8,052,696,000
07/06/2022	24,700	-0.40 ▼	-1.62	25,100	25,050	23,500	384,640	9,500,608,000
06/06/2022	25,100	-0.70 ▼	-2.79	25,800	26,300	25,000	330,230	8,288,773,000
05/06/2022	25,800	-0.80 ▼	-3.10	26,600	26,700	25,450	100	2,580,000
03/06/2022	25,800	-0.80 ▼	-3.10	26,600	26,700	25,450	425,380	10,974,804,000
02/06/2022	26,600	-0.80 ▼	-3.01	27,400	27,800	26,600	317,400	8,442,840,000
01/06/2022	27,400	0.15 ▲	0.55	27,250	27,850	27,100	266,200	7,293,880,000
31/05/2022	27,250	0.25 ▲	0.92	27,000	27,600	26,750	366,380	9,983,855,000
30/05/2022	27,000	0.05 ▲	0.19	26,950	27,600	26,900	236,290	6,379,830,000
29/05/2022	26,950	0.05 ▲	0.19	26,900	27,400	26,800	259,850	7,002,957,500
27/05/2022	26,950	0.05 ▲	0.19	26,900	27,400	26,800	259,850	7,002,957,500
26/05/2022	26,900	-0.55 ▼	-2.04	27,450	27,800	26,900	331,770	8,924,613,000
25/05/2022	27,450	1.45 ▲	5.28	26,000	27,500	26,150	368,670	10,119,991,500
24/05/2022	26,000	-0.30 ▼	-1.15	26,300	26,500	25,100	280,170	7,284,420,000
23/05/2022	27,500	0.10 ▲	0.36	27,400	28,100	26,400	335,530	9,227,075,000
22/05/2022	27,400	0.30 ▲	1.09	27,100	28,200	27,000	424,880	11,641,712,000
20/05/2022	27,400	0.30 ▲	1.09	27,100	28,200	27,000	424,880	11,641,712,000
19/05/2022	27,100	0.80 ▲	2.95	26,300	27,500	25,450	393,580	10,666,018,000
18/05/2022	26,300	0.60 ▲	2.28	25,700	27,250	26,100	344,140	9,050,882,000
17/05/2022	25,700	1.65 ▲	6.42	24,050	25,700	24,250	317,670	8,164,119,000
16/05/2022	24,050	-0.05 ▼	-0.21	24,100	25,450	24,000	286,170	6,882,388,500
13/05/2022	24,100	-1.80 ▼	-7.47	25,900	26,200	24,100	645,220	15,549,802,000
12/05/2022	25,900	-1.90 ▼	-7.34	27,800	28,500	25,900	361,410	9,360,519,000
11/05/2022	27,800	0.35 ▲	1.26	27,450	28,400	27,400	226,240	6,289,472,000
10/05/2022	27,450	0.00 ■■	0.00	27,450	27,600	25,600	358,380	9,837,531,000
09/05/2022	27,450	-2.05 ▼	-7.47	29,500	28,950	27,450	385,630	10,585,543,500
29/04/2022	29,300	0.30 ▲	1.02	29,000	29,600	28,600	329,570	9,656,401,000
28/04/2022	29,000	-0.50 ▼	-1.72	29,500	30,250	29,000	279,020	8,091,580,000
27/04/2022	29,500	0.20 ▲	0.68	29,300	29,900	28,500	253,820	7,487,690,000
26/04/2022	29,300	0.50 ▲	1.71	28,800	29,350	27,100	505,070	14,798,551,000
25/04/2022	28,800	-2.15 ▼	-7.47	30,950	31,200	28,800	520,870	15,001,056,000
23/04/2022	30,950	-1.05 ▼	-3.39	32,000	32,900	29,800	343,660	10,636,277,000
22/04/2022	30,950	-1.05 ▼	-3.39	32,000	32,900	29,800	343,660	10,636,277,000
21/04/2022	32,000	1.10 ▲	3.44	30,900	32,950	29,200	714,830	22,874,560,000
20/04/2022	30,900	-2.30 ▼	-7.44	33,200	32,950	30,900	690,500	21,336,450,000
19/04/2022	33,200	-2.45 ▼	-7.38	35,650	36,100	33,200	600,550	19,938,260,000
18/04/2022	35,650	-2.65 ▼	-7.43	38,300	38,000	35,650	839,510	29,928,531,500
16/04/2022	38,300	-2.50 ▼	-6.53	40,800	40,850	38,300	585,730	22,433,459,000
15/04/2022	38,300	-2.50 ▼	-6.53	40,800	40,850	38,300	585,730	22,433,459,000
14/04/2022	40,800	-1.15 ▼	-2.82	41,950	42,300	40,800	253,420	10,339,536,000
13/04/2022	41,950	0.95 ▲	2.26	41,000	41,950	40,000	327,940	13,757,083,000
12/04/2022	41,000	-1.65 ▼	-4.02	42,650	43,200	41,000	407,340	16,700,940,000
08/04/2022	42,650	-0.95 ▼	-2.23	43,600	43,650	42,600	360,690	15,383,428,500
07/04/2022	43,600	-1.00 ▼	-2.29	44,600	44,850	43,500	311,560	13,584,016,000
06/04/2022	44,600	0.00 ■■	0.00	44,600	45,500	44,250	586,210	26,144,966,000
05/04/2022	44,600	0.85 ▲	1.91	43,750	45,300	43,900	632,250	28,198,350,000
04/04/2022	43,750	0.50 ▲	1.14	43,250	44,500	43,500	325,310	14,232,312,500
01/04/2022	43,250	0.25 ▲	0.58	43,000	43,600	42,400	259,470	11,222,077,500
31/03/2022	43,000	-0.05 ▼	-0.12	43,050	43,700	43,000	205,270	8,826,610,000
30/03/2022	43,050	-0.55 ▼	-1.28	43,600	44,100	42,950	474,800	20,440,140,000
29/03/2022	43,600	0.20 ▲	0.46	43,400	44,150	43,500	299,140	13,042,504,000
28/03/2022	43,400	-1.40 ▼	-3.23	44,800	44,650	43,000	559,120	24,265,808,000
25/03/2022	44,800	0.15 ▲	0.33	44,650	45,700	44,550	431,640	19,337,472,000
24/03/2022	44,650	0.00 ■■	0.00	44,650	45,400	44,350	386,650	17,263,922,500
23/03/2022	44,650	-0.55 ▼	-1.23	45,200	45,900	44,650	380,450	16,987,092,500
22/03/2022	45,200	1.00 ▲	2.21	44,200	46,200	44,400	1,091,980	49,357,496,000
21/03/2022	44,200	0.20 ▲	0.45	44,000	44,550	43,900	465,100	20,557,420,000
18/03/2022	44,000	-0.05 ▼	-0.11	44,050	44,600	43,600	510,590	22,465,960,000
17/03/2022	44,050	0.45 ▲	1.02	43,600	44,600	43,600	388,430	17,110,341,500
16/03/2022	43,600	0.15 ▲	0.34	43,450	44,000	43,600	236,960	10,331,456,000
15/03/2022	43,450	1.25 ▲	2.88	42,200	44,250	42,300	496,980	21,593,781,000
14/03/2022	42,200	-0.90 ▼	-2.13	43,100	43,300	42,000	350,080	14,773,376,000
11/03/2022	43,100	-0.15 ▼	-0.35	43,250	44,250	42,900	411,840	17,750,304,000
10/03/2022	43,250	0.10 ▲	0.23	43,150	44,000	43,200	243,920	10,549,540,000
09/03/2022	43,150	-0.55 ▼	-1.27	43,700	44,100	42,800	416,880	17,988,372,000
08/03/2022	43,700	-1.40 ▼	-3.20	45,100	44,900	43,600	484,500	21,172,650,000
07/03/2022	45,100	1.10 ▲	2.44	44,000	45,500	44,000	715,020	32,247,402,000
06/03/2022	44,000	0.40 ▲	0.91	43,600	44,400	43,750	471,670	20,753,480,000
04/03/2022	44,000	0.40 ▲	0.91	43,600	44,400	43,750	471,670	20,753,480,000
03/03/2022	43,600	0.35 ▲	0.80	43,250	43,700	42,700	460,750	20,088,700,000
02/03/2022	43,250	-1.15 ▼	-2.66	44,400	44,300	43,200	415,440	17,967,780,000
01/03/2022	44,400	1.20 ▲	2.70	43,200	44,800	43,350	519,810	23,079,564,000
28/02/2022	43,200	0.40 ▲	0.93	42,800	44,100	42,700	396,540	17,130,528,000
27/02/2022	42,800	0.10 ▲	0.23	42,700	43,500	42,700	419,980	17,975,144,000
25/02/2022	42,800	0.10 ▲	0.23	42,700	43,500	42,700	419,980	17,975,144,000
24/02/2022	42,700	-1.65 ▼	-3.86	44,350	44,200	41,500	932,540	39,819,458,000
23/02/2022	44,350	0.05 ▲	0.11	44,300	44,900	44,200	364,550	16,167,792,500
22/02/2022	44,300	-1.35 ▼	-3.05	45,650	45,400	43,850	649,850	28,788,355,000
21/02/2022	45,650	0.65 ▲	1.42	45,000	46,250	44,800	459,850	20,992,152,500
20/02/2022	45,000	0.30 ▲	0.67	44,700	45,300	44,150	389,650	17,534,250,000
18/02/2022	45,000	0.30 ▲	0.67	44,700	45,300	44,150	389,650	17,534,250,000
17/02/2022	44,700	-0.30 ▼	-0.67	45,000	45,300	44,500	289,900	12,958,530,000
16/02/2022	45,000	1.55 ▲	3.44	43,450	45,500	43,800	622,850	28,028,250,000
15/02/2022	43,450	0.75 ▲	1.73	42,700	43,600	42,700	313,170	13,607,236,500
14/02/2022	42,700	-0.85 ▼	-1.99	43,550	43,450	42,100	474,190	20,247,913,000
11/02/2022	43,550	-0.10 ▼	-0.23	43,650	44,300	43,250	233,120	10,152,376,000
10/02/2022	43,650	-0.05 ▼	-0.11	43,700	44,500	43,400	315,930	13,790,344,500
09/02/2022	43,700	1.60 ▲	3.66	42,100	44,400	41,700	608,090	26,573,533,000
08/02/2022	42,100	-0.80 ▼	-1.90	42,900	42,950	41,900	384,730	16,197,133,000
07/02/2022	42,900	1.10 ▲	2.56	41,800	43,400	42,300	231,470	9,930,063,000
01/02/2022	41,800	0.30 ▲	0.72	41,500	42,450	40,500	377,590	15,783,262,000
31/01/2022	41,800	0.30 ▲	0.72	41,500	42,450	40,500	377,590	15,783,262,000
28/01/2022	41,800	0.30 ▲	0.72	41,500	42,450	40,500	377,590	15,783,262,000
27/01/2022	41,500	-1.60 ▼	-3.86	43,100	43,000	40,100	981,000	40,711,500,000
26/01/2022	43,100	-3.20 ▼	-7.42	46,300	46,950	43,100	865,870	37,318,997,000
25/01/2022	46,300	1.15 ▲	2.48	45,150	46,400	43,500	600,670	27,811,021,000
24/01/2022	45,150	-3.35 ▼	-7.42	48,500	48,200	45,150	809,620	36,554,343,000
21/01/2022	48,500	-0.70 ▼	-1.44	49,200	50,100	48,200	571,270	27,706,595,000
20/01/2022	49,350	1.50 ▲	3.04	47,850	49,900	47,700	497,070	24,530,404,500
19/01/2022	47,750	1.05 ▲	2.20	46,700	48,350	46,700	414,600	19,797,150,000
18/01/2022	47,650	0.40 ▲	0.84	47,250	48,500	46,000	682,640	32,527,796,000
17/01/2022	48,400	-2.40 ▼	-4.96	50,800	51,700	48,000	592,840	28,693,456,000
16/01/2022	50,800	2.00 ▲	3.94	48,800	51,200	47,700	679,750	34,531,300,000
14/01/2022	50,800	2.00 ▲	3.94	48,800	51,200	47,700	679,750	34,531,300,000
13/01/2022	48,800	-3.50 ▼	-7.17	52,300	53,000	48,800	1,349,900	65,875,120,000
12/01/2022	52,300	-1.30 ▼	-2.49	53,600	54,900	49,850	1,634,240	85,470,752,000
11/01/2022	53,600	1.60 ▲	2.99	52,000	55,600	52,100	1,273,800	68,275,680,000
10/01/2022	52,000	-3.90 ▼	-7.50	55,900	57,600	52,000	1,780,300	92,575,600,000
09/01/2022	55,900	0.20 ▲	0.36	55,700	57,500	55,300	899,350	50,273,665,000
07/01/2022	55,900	0.20 ▲	0.36	55,700	57,500	55,300	899,350	50,273,665,000
06/01/2022	55,700	-0.30 ▼	-0.54	56,000	57,000	55,200	936,590	52,168,063,000
05/01/2022	56,000	2.40 ▲	4.29	53,600	57,300	54,000	1,512,880	84,721,280,000
04/01/2022	53,600	0.00 ■■	0.00	51,700	54,000	52,300	759,960	40,733,856,000
03/01/2022	47,000	-3.10 ▼	-6.60	50,100	50,400	47,000	957,950	45,023,650,000
31/12/2021	51,700	-0.30 ▼	-0.58	52,000	52,900	51,600	717,580	37,098,886,000
30/12/2021	52,000	-1.10 ▼	-2.12	53,100	53,200	52,000	849,530	44,175,560,000
29/12/2021	53,100	-0.40 ▼	-0.75	53,500	54,200	53,000	707,020	37,542,762,000
23/12/2021	50,300	0.55 ▲	1.09	49,750	52,200	49,300	2,275,220	114,443,566,000
22/12/2021	50,300	0.55 ▲	1.09	49,750	52,200	49,300	2,275,220	114,443,566,000
21/12/2021	49,750	0.15 ▲	0.30	49,600	50,900	49,100	1,124,490	55,943,377,500
20/12/2021	49,600	0.80 ▲	1.61	48,800	52,000	49,100	1,864,310	92,469,776,000
19/12/2021	48,800	3.15 ▲	6.45	45,650	48,800	46,000	2,442,230	119,180,824,000
17/12/2021	48,800	3.15 ▲	6.45	45,650	48,800	46,000	2,442,230	119,180,824,000
16/12/2021	45,650	0.85 ▲	1.86	44,800	46,400	44,750	885,780	40,435,857,000
15/12/2021	44,800	-1.00 ▼	-2.23	45,800	45,800	44,600	943,720	42,278,656,000
14/12/2021	45,800	-0.60 ▼	-1.31	46,400	47,200	45,650	862,130	39,485,554,000
13/12/2021	46,400	0.75 ▲	1.62	45,650	47,100	46,000	918,090	42,599,376,000
11/12/2021	45,650	1.30 ▲	2.85	44,350	46,450	44,500	802,790	36,647,363,500
10/12/2021	45,650	1.30 ▲	2.85	44,350	46,450	44,500	802,790	36,647,363,500
09/12/2021	44,350	-0.25 ▼	-0.56	44,600	45,300	44,050	654,740	29,037,719,000
08/12/2021	44,600	-0.45 ▼	-1.01	45,050	46,600	44,350	472,900	21,091,340,000
07/12/2021	45,050	0.55 ▲	1.22	44,500	45,400	43,300	453,110	20,412,605,500
06/12/2021	44,500	-2.50 ▼	-5.62	47,000	46,900	43,750	852,560	37,938,920,000
04/12/2021	47,000	-3.10 ▼	-6.60	50,100	50,400	47,000	957,950	45,023,650,000
03/12/2021	47,000	-3.10 ▼	-6.60	50,100	50,400	47,000	957,950	45,023,650,000
02/12/2021	50,100	-0.90 ▼	-1.80	51,000	51,100	49,900	598,730	29,996,373,000
01/12/2021	51,000	0.50 ▲	0.98	50,500	53,000	50,400	636,380	32,455,380,000
30/11/2021	50,500	3.00 ▲	5.94	47,500	50,800	48,000	1,391,740	70,282,870,000
29/11/2021	47,500	0.90 ▲	1.89	46,600	48,300	45,800	492,050	23,372,375,000
28/11/2021	46,600	-0.20 ▼	-0.43	46,800	47,350	45,600	250,880	11,691,008,000
26/11/2021	46,600	-0.20 ▼	-0.43	46,800	47,350	45,600	250,880	11,691,008,000
25/11/2021	46,800	1.20 ▲	2.56	45,600	47,400	45,500	431,330	20,186,244,000
24/11/2021	45,600	-0.70 ▼	-1.54	46,300	46,800	45,600	224,250	10,225,800,000
23/11/2021	46,300	-0.10 ▼	-0.22	46,300	46,500	45,500	289,550	13,406,165,000
22/11/2021	46,300	-2.20 ▼	-4.75	48,500	48,550	45,500	286,840	13,280,692,000
19/11/2021	48,500	-0.75 ▼	-1.55	49,250	49,700	45,850	375,950	18,233,575,000
18/11/2021	49,250	1.60 ▲	3.25	47,650	50,600	47,750	543,090	26,747,182,500
17/11/2021	47,650	-0.35 ▼	-0.73	48,000	48,400	47,300	219,670	10,467,275,500
16/11/2021	48,000	2.20 ▲	4.58	45,800	49,000	45,000	575,740	27,635,520,000
15/11/2021	45,800	0.60 ▲	1.31	45,200	46,400	45,400	289,900	13,277,420,000
14/11/2021	45,200	1.00 ▲	2.21	44,200	45,600	44,250	10	452,000
12/11/2021	45,200	1.00 ▲	2.21	44,200	45,600	44,250	315,900	14,278,680,000
11/11/2021	44,200	1.45 ▲	3.28	42,750	45,100	42,800	198,310	8,765,302,000
10/11/2021	42,750	0.15 ▲	0.35	42,600	43,200	42,250	81,230	3,472,582,500
09/11/2021	42,600	-0.10 ▼	-0.23	42,700	42,900	42,200	47,300	2,014,980,000
08/11/2021	42,700	0.70 ▲	1.64	42,000	43,000	41,600	102,070	4,358,389,000
07/11/2021	42,000	-0.50 ▼	-1.19	42,500	42,600	41,000	73,800	3,099,600,000
05/11/2021	42,000	-0.50 ▼	-1.19	42,500	42,600	41,000	73,800	3,099,600,000
03/11/2021	42,900	-0.85 ▼	-1.98	43,750	43,800	42,400	53,740	2,305,446,000
02/11/2021	43,750	2.15 ▲	4.91	41,600	43,900	41,500	191,450	8,375,937,500
01/11/2021	41,600	-0.20 ▼	-0.48	41,600	41,900	41,400	39,340	1,636,544,000
31/10/2021	41,600	0.10 ▲	0.24	41,500	41,800	41,200	48,290	2,008,864,000
29/10/2021	41,600	0.10 ▲	0.24	41,500	41,800	41,200	48,290	2,008,864,000
28/10/2021	41,500	1.40 ▲	3.37	40,100	42,200	39,500	65,130	2,702,895,000
27/10/2021	40,100	0.10 ▲	0.25	40,000	40,200	39,300	29,900	1,198,990,000
26/10/2021	40,000	-0.10 ▼	-0.25	40,100	40,300	39,900	37,360	1,494,400,000
25/10/2021	40,100	0.50 ▲	1.25	39,600	40,400	39,900	40,260	1,614,426,000
23/10/2021	39,600	-0.40 ▼	-1.01	40,000	40,000	39,300	36,320	1,438,272,000
22/10/2021	39,600	-0.40 ▼	-1.01	40,000	40,000	39,300	36,320	1,438,272,000
21/10/2021	40,000	-0.05 ▼	-0.13	40,000	40,300	39,950	34,240	1,369,600,000
20/10/2021	40,000	-0.20 ▼	-0.50	40,000	40,300	39,700	31,720	1,268,800,000
19/10/2021	40,000	-0.20 ▼	-0.50	40,200	40,300	39,950	36,600	1,464,000,000
18/10/2021	40,200	-0.10 ▼	-0.25	40,200	40,600	40,000	34,370	1,381,674,000
16/10/2021	40,200	-0.10 ▼	-0.25	40,300	40,500	40,000	32,860	1,320,972,000
15/10/2021	40,200	-0.10 ▼	-0.25	40,300	40,500	40,000	32,860	1,320,972,000
14/10/2021	40,300	-0.10 ▼	-0.25	40,300	40,600	40,000	41,380	1,667,614,000
13/10/2021	40,300	0.20 ▲	0.50	40,100	40,500	40,200	35,780	1,441,934,000
12/10/2021	40,100	-0.50 ▼	-1.25	40,600	40,600	39,900	42,660	1,710,666,000
11/10/2021	40,600	-0.10 ▼	-0.25	40,700	40,800	40,450	38,130	1,548,078,000
08/10/2021	40,700	0.10 ▲	0.25	40,600	40,900	40,500	37,300	1,518,110,000
07/10/2021	40,600	0.20 ▲	0.49	40,400	41,000	40,400	34,950	1,418,970,000
06/10/2021	40,400	-0.10 ▼	-0.25	40,500	40,600	40,250	40,150	1,622,060,000
05/10/2021	40,500	-0.10 ▼	-0.25	40,500	40,800	40,200	42,890	1,737,045,000
04/10/2021	40,500	-0.10 ▼	-0.25	40,500	40,500	40,000	35,840	1,451,520,000
01/10/2021	40,500	-0.10 ▼	-0.25	40,600	40,800	40,300	41,470	1,679,535,000
30/09/2021	40,600	0.20 ▲	0.49	40,400	40,800	40,400	45,120	1,831,872,000
29/09/2021	40,400	-0.20 ▼	-0.50	40,600	40,800	40,200	36,160	1,460,864,000
28/09/2021	40,600	-0.10 ▼	-0.25	40,600	41,000	40,200	41,330	1,677,998,000
27/09/2021	40,600	-0.80 ▼	-1.97	41,400	41,400	40,450	35,380	1,436,428,000
26/09/2021	41,400	-0.20 ▼	-0.48	41,600	41,800	40,950	36,840	1,525,176,000
24/09/2021	41,400	-0.20 ▼	-0.48	41,600	41,800	40,950	36,840	1,525,176,000
23/09/2021	41,600	-0.10 ▼	-0.24	41,700	41,800	41,400	44,800	1,863,680,000
22/09/2021	41,700	0.40 ▲	0.96	41,300	41,900	41,300	49,820	2,077,494,000
21/09/2021	41,300	0.10 ▲	0.24	41,200	41,450	41,000	50,550	2,087,715,000
20/09/2021	42,400	0.35 ▲	0.83	42,050	43,000	41,800	50,790	2,153,496,000
17/09/2021	42,050	-0.05 ▼	-0.12	42,100	42,500	41,800	45,240	1,902,342,000
16/09/2021	42,100	0.30 ▲	0.71	41,800	42,300	41,650	51,570	2,171,097,000
15/09/2021	41,800	-0.60 ▼	-1.44	42,400	42,300	41,300	42,100	1,759,780,000
14/09/2021	42,400	-0.10 ▼	-0.24	42,500	42,950	41,200	43,530	1,845,672,000
13/09/2021	42,500	-0.30 ▼	-0.71	42,800	43,300	42,500	47,900	2,035,750,000
11/09/2021	42,800	0.40 ▲	0.93	42,800	43,500	42,800	40,950	1,752,660,000
10/09/2021	42,800	0.40 ▲	0.93	42,800	43,500	42,800	40,950	1,752,660,000
09/09/2021	42,800	-0.30 ▼	-0.70	43,100	43,100	42,600	51,320	2,196,496,000
08/09/2021	43,100	-0.10 ▼	-0.23	43,100	43,500	42,850	37,590	1,620,129,000
07/09/2021	43,100	0.10 ▲	0.23	43,000	43,200	42,800	59,960	2,584,276,000
06/09/2021	43,000	0.10 ▲	0.23	42,900	43,300	42,500	52,340	2,250,620,000
05/09/2021	42,400	-0.70 ▼	-1.65	43,100	43,700	42,500	39,960	1,694,304,000
03/09/2021	42,600	-0.50 ▼	-1.17	43,100	43,700	42,500	46,170	1,966,842,000
01/09/2021	42,900	-0.50 ▼	-1.17	43,400	43,700	42,600	43,120	1,849,848,000
31/08/2021	43,400	0.80 ▲	1.84	42,600	43,500	42,100	70,710	3,068,814,000
30/08/2021	42,600	0.20 ▲	0.47	42,400	43,200	42,400	45,240	1,927,224,000
27/08/2021	42,400	-0.45 ▼	-1.06	42,850	42,850	41,700	38,160	1,617,984,000
26/08/2021	42,850	1.35 ▲	3.15	41,500	43,600	41,200	54,700	2,343,895,000
25/08/2021	41,500	-0.05 ▼	-0.12	41,500	41,600	40,800	41,640	1,728,060,000
24/08/2021	41,500	0.20 ▲	0.48	41,300	41,600	40,700	32,740	1,358,710,000
23/08/2021	41,300	-0.60 ▼	-1.45	41,900	41,700	40,900	53,180	2,196,334,000
20/08/2021	41,900	-1.00 ▼	-2.39	42,900	43,500	41,500	46,170	1,934,523,000
19/08/2021	42,900	0.40 ▲	0.93	42,500	43,500	42,400	64,020	2,746,458,000
18/08/2021	42,500	-0.55 ▼	-1.29	43,050	43,500	42,500	55,730	2,368,525,000
17/08/2021	43,050	-0.50 ▼	-1.16	43,550	43,900	43,000	46,250	1,991,062,500
16/08/2021	43,550	-1.25 ▼	-2.87	44,800	44,800	43,550	50,580	2,202,759,000
13/08/2021	44,800	-0.30 ▼	-0.67	45,100	45,100	41,950	58,610	2,625,728,000
12/08/2021	45,100	0.20 ▲	0.44	44,900	45,250	44,600	67,590	3,048,309,000
11/08/2021	44,900	0.10 ▲	0.22	44,800	45,500	44,500	64,280	2,886,172,000
10/08/2021	44,800	2.50 ▲	5.58	42,300	45,250	42,300	100,040	4,481,792,000
09/08/2021	42,300	-0.30 ▼	-0.71	42,600	42,700	42,300	50,890	2,152,647,000
06/08/2021	42,600	0.20 ▲	0.47	42,400	42,700	42,400	50,360	2,145,336,000
05/08/2021	42,400	-0.20 ▼	-0.47	42,600	42,900	42,300	39,960	1,694,304,000
04/08/2021	42,600	-0.30 ▼	-0.70	42,600	43,000	42,300	51,250	2,183,250,000
03/08/2021	42,600	-0.50 ▼	-1.17	43,100	43,700	42,500	46,170	1,966,842,000
02/08/2021	43,100	-1.00 ▼	-2.32	44,100	44,200	43,100	42,580	1,835,198,000
30/07/2021	44,100	0.30 ▲	0.68	43,800	44,200	43,800	54,660	2,410,506,000
29/07/2021	43,800	0.30 ▲	0.68	43,500	43,900	43,000	45,450	1,990,710,000
28/07/2021	43,500	-1.25 ▼	-2.87	44,750	44,700	43,500	38,960	1,694,760,000
27/07/2021	44,750	0.05 ▲	0.11	44,700	44,800	43,700	50,870	2,276,432,500
26/07/2021	44,700	-0.10 ▼	-0.22	44,800	44,800	44,500	38,730	1,731,231,000
25/07/2021	44,800	-0.20 ▼	-0.45	45,000	45,500	44,500	40,600	1,818,880,000
23/07/2021	44,800	-0.20 ▼	-0.45	45,000	45,500	44,500	40,600	1,818,880,000
21/07/2021	44,600	0.40 ▲	0.90	44,200	45,000	44,000	45,240	2,017,704,000
20/07/2021	44,200	0.30 ▲	0.68	43,900	44,200	42,800	35,470	1,567,774,000
19/07/2021	43,900	-1.40 ▼	-3.19	43,900	43,900	42,300	50,940	2,236,266,000
16/07/2021	43,900	-0.90 ▼	-2.05	44,800	44,800	43,900	40,660	1,784,974,000
15/07/2021	44,800	0.10 ▲	0.22	44,700	45,300	43,600	43,590	1,952,832,000
14/07/2021	44,700	2.60 ▲	5.82	42,100	44,700	42,500	88,300	3,947,010,000
13/07/2021	42,100	-0.90 ▼	-2.14	43,000	43,500	42,100	34,750	1,462,975,000
12/07/2021	43,000	-0.20 ▼	-0.47	43,000	43,200	41,500	28,740	1,235,820,000
09/07/2021	43,000	-1.90 ▼	-4.42	44,900	44,900	43,000	29,670	1,275,810,000
08/07/2021	44,900	0.70 ▲	1.56	44,200	44,900	42,600	39,020	1,751,998,000
07/07/2021	44,200	-0.45 ▼	-1.02	44,650	44,650	42,100	29,900	1,321,580,000
06/07/2021	44,650	-3.35 ▼	-7.50	48,000	47,000	44,650	22,620	1,009,983,000
05/07/2021	48,000	2.50 ▲	5.21	45,500	48,200	46,000	67,320	3,231,360,000
02/07/2021	49,600	-0.40 ▼	-0.81	50,000	50,100	49,500	30,680	1,521,728,000
01/07/2021	50,000	0.20 ▲	0.40	49,800	50,000	49,500	31,280	1,564,000,000
30/06/2021	49,800	0.80 ▲	1.61	49,000	50,300	48,500	17,690	880,962,000
29/06/2021	49,000	-0.65 ▼	-1.33	49,650	49,600	49,000	22,060	1,080,940,000
28/06/2021	49,650	0.25 ▲	0.50	49,400	49,700	48,800	35,390	1,757,113,500
25/06/2021	49,400	0.10 ▲	0.20	49,300	49,900	48,600	27,000	1,333,800,000
24/06/2021	49,300	0.30 ▲	0.61	49,000	49,400	48,600	29,590	1,458,787,000
23/06/2021	49,000	-1.60 ▼	-3.27	50,600	50,600	49,000	30,240	1,481,760,000
22/06/2021	50,600	2.10 ▲	4.15	48,500	51,000	50,000	58,080	2,938,848,000
21/06/2021	48,500	-1.20 ▼	-2.47	49,650	49,650	48,500	30,110	1,460,335,000
19/06/2021	49,650	-0.05 ▼	-0.10	49,700	49,900	49,650	31,730	1,575,394,500
18/06/2021	49,650	-0.05 ▼	-0.10	49,700	49,900	49,650	31,730	1,575,394,500
17/06/2021	49,700	0.50 ▲	1.01	49,200	50,000	48,200	42,460	2,110,262,000
16/06/2021	49,200	2.40 ▲	4.88	46,800	50,000	45,000	61,360	3,018,912,000
15/06/2021	47,100	0.80 ▲	1.70	46,300	47,200	46,300	8,330	392,343,000
14/06/2021	46,300	0.60 ▲	1.30	45,700	46,500	45,800	20,710	958,873,000
13/06/2021	45,700	-0.30 ▼	-0.66	46,000	46,200	45,000	26,060	1,190,942,000
11/06/2021	45,700	-0.30 ▼	-0.66	46,000	46,200	45,000	26,060	1,190,942,000
10/06/2021	46,000	0.20 ▲	0.43	46,000	46,300	46,000	26,230	1,206,580,000
09/06/2021	46,000	-0.10 ▼	-0.22	46,100	46,400	44,100	27,420	1,261,320,000
08/06/2021	46,100	-0.30 ▼	-0.65	46,400	46,700	46,000	27,010	1,245,161,000
07/06/2021	46,400	-0.30 ▼	-0.65	46,700	46,800	46,400	27,630	1,282,032,000
04/06/2021	46,700	0.30 ▲	0.64	46,700	47,000	45,500	32,490	1,517,283,000
03/06/2021	46,700	0.30 ▲	0.64	46,400	46,800	46,000	31,510	1,471,517,000
02/06/2021	46,400	0.20 ▲	0.43	46,400	46,700	46,000	43,100	1,999,840,000
01/06/2021	46,400	-0.90 ▼	-1.94	47,300	47,300	45,500	8,660	401,824,000
31/05/2021	47,300	2.75 ▲	5.81	47,900	47,900	47,000	23,320	1,103,036,000
28/05/2021	47,900	-0.10 ▼	-0.21	48,000	48,000	47,400	30,470	1,459,513,000
27/05/2021	48,000	2.00 ▲	4.17	46,000	48,000	45,900	41,340	1,984,320,000
26/05/2021	46,000	-0.30 ▼	-0.65	46,300	46,300	45,900	26,330	1,211,180,000
25/05/2021	46,300	0.10 ▲	0.22	46,200	46,350	46,000	26,790	1,240,377,000
24/05/2021	46,200	0.15 ▲	0.32	46,050	46,200	46,050	22,680	1,047,816,000
23/05/2021	46,050	-0.30 ▼	-0.65	46,350	46,400	46,050	25,050	1,153,552,500
21/05/2021	46,050	-0.30 ▼	-0.65	46,350	46,400	46,050	25,050	1,153,552,500
20/05/2021	46,350	-0.25 ▼	-0.54	46,600	46,600	46,000	22,150	1,026,652,500
19/05/2021	46,600	0.10 ▲	0.21	46,500	46,700	46,050	30,710	1,431,086,000
18/05/2021	46,500	0.85 ▲	1.83	45,650	46,500	46,000	25,240	1,173,660,000
17/05/2021	45,650	-0.75 ▼	-1.64	46,400	46,600	45,650	23,710	1,082,361,500
16/05/2021	46,400	0.20 ▲	0.43	46,200	46,900	45,950	26,250	1,218,000,000
14/05/2021	46,400	0.20 ▲	0.43	46,200	46,900	45,950	26,250	1,218,000,000
13/05/2021	46,200	0.05 ▲	0.11	46,150	46,200	45,500	25,460	1,176,252,000
12/05/2021	46,150	-0.15 ▼	-0.33	46,150	46,500	45,600	22,570	1,041,605,500
11/05/2021	46,150	-0.85 ▼	-1.84	47,000	47,400	46,150	24,550	1,132,982,500
10/05/2021	47,000	0.50 ▲	1.06	46,500	47,000	45,100	21,710	1,020,370,000
09/05/2021	46,500	-0.50 ▼	-1.08	47,000	46,900	46,100	21,250	988,125,000
07/05/2021	46,500	-0.50 ▼	-1.08	47,000	46,900	46,100	21,250	988,125,000
06/05/2021	47,000	-0.80 ▼	-1.70	47,000	47,500	46,200	23,600	1,109,200,000
05/05/2021	47,000	0.45 ▲	0.96	47,000	47,500	46,900	11,170	524,990,000
04/05/2021	47,000	-0.90 ▼	-1.91	47,900	47,900	46,700	18,270	858,690,000
03/05/2021	43,650	-3.25 ▼	-7.45	46,900	50,100	43,650	210	9,166,500
30/04/2021	47,900	-0.40 ▼	-0.84	47,900	47,900	47,500	27,880	1,335,452,000
29/04/2021	47,900	-0.40 ▼	-0.84	47,900	47,900	47,500	27,880	1,335,452,000
28/04/2021	47,900	-0.10 ▼	-0.21	48,000	48,000	47,500	22,060	1,056,674,000
27/04/2021	48,000	-0.70 ▼	-1.46	48,000	48,000	47,300	34,520	1,656,960,000
26/04/2021	48,000	0.20 ▲	0.42	47,800	48,500	46,800	32,850	1,576,800,000
25/04/2021	47,800	-0.05 ▼	-0.10	47,800	47,900	47,000	31,660	1,513,348,000
23/04/2021	47,800	-0.05 ▼	-0.10	47,800	47,900	47,000	31,660	1,513,348,000
22/04/2021	47,800	-0.10 ▼	-0.21	47,900	48,000	46,200	25,180	1,203,604,000
21/04/2021	47,900	0.80 ▲	1.67	47,100	48,000	47,100	36,470	1,746,913,000
20/04/2021	47,900	0.80 ▲	1.67	47,100	48,000	47,100	36,470	1,746,913,000
19/04/2021	47,100	0.60 ▲	1.27	46,500	47,100	45,000	20,730	976,383,000
16/04/2021	46,500	-1.00 ▼	-2.15	46,500	47,400	43,950	18,310	851,415,000
15/04/2021	46,500	1.00 ▲	2.15	46,500	47,800	46,500	27,690	1,287,585,000
14/04/2021	46,500	-1.00 ▼	-2.15	47,500	48,100	46,000	41,800	1,943,700,000
13/04/2021	47,500	-1.40 ▼	-2.95	48,900	48,900	47,500	34,610	1,643,975,000
12/04/2021	48,900	-0.30 ▼	-0.61	49,200	49,300	48,900	40,610	1,985,829,000
09/04/2021	49,200	0.10 ▲	0.20	49,100	49,400	49,000	51,560	2,536,752,000
08/04/2021	49,100	0.50 ▲	1.02	48,600	49,100	48,900	40,290	1,978,239,000
07/04/2021	48,600	0.70 ▲	1.44	47,900	49,000	47,800	86,110	4,184,946,000
06/04/2021	47,900	0.20 ▲	0.42	47,700	48,000	47,500	76,880	3,682,552,000
05/04/2021	47,700	0.30 ▲	0.63	47,400	50,500	47,100	46,880	2,236,176,000
03/04/2021	43,650	-3.25 ▼	-7.45	46,900	47,400	46,900	210	9,166,500
02/04/2021	47,400	0.50 ▲	1.05	46,900	47,400	46,900	32,100	1,521,540,000
01/04/2021	46,900	2.00 ▲	4.26	44,900	46,900	44,900	46,980	2,203,362,000
31/03/2021	44,900	0.35 ▲	0.78	44,550	45,000	44,550	22,170	995,433,000
30/03/2021	44,550	0.05 ▲	0.11	44,500	45,000	44,400	27,780	1,237,599,000
29/03/2021	44,500	1.20 ▲	2.70	43,300	44,500	43,300	22,090	983,005,000
28/03/2021	43,300	-0.20 ▼	-0.46	43,500	44,200	43,300	12,860	556,838,000
26/03/2021	43,300	-0.20 ▼	-0.46	43,500	44,200	43,300	12,860	556,838,000
25/03/2021	43,500	0.20 ▲	0.46	43,300	45,350	43,500	21,040	915,240,000
24/03/2021	43,300	0.30 ▲	0.69	43,000	45,900	43,300	88,300	3,823,390,000
23/03/2021	43,000	-2.10 ▼	-4.88	45,100	46,000	43,000	32,480	1,396,640,000
22/03/2021	45,100	0.10 ▲	0.22	45,000	46,100	45,100	6,020	271,502,000
21/03/2021	45,000	1.00 ▲	2.22	44,000	46,000	45,000	14,810	666,450,000
19/03/2021	45,000	1.00 ▲	2.22	44,000	46,000	45,000	14,810	666,450,000
18/03/2021	44,000	-2.30 ▼	-5.23	46,300	46,300	43,900	32,180	1,415,920,000
17/03/2021	46,300	-0.50 ▼	-1.08	46,800	46,800	46,300	24,850	1,150,555,000
16/03/2021	46,800	-0.40 ▼	-0.85	47,200	47,200	46,700	11,260	526,968,000
15/03/2021	47,200	0.20 ▲	0.42	47,000	47,300	46,800	23,100	1,090,320,000
14/03/2021	47,000	0.10 ▲	0.21	46,900	47,050	46,700	34,430	1,618,210,000
12/03/2021	47,000	0.10 ▲	0.21	46,900	47,050	46,700	34,430	1,618,210,000
11/03/2021	46,900	-0.10 ▼	-0.21	47,000	47,500	46,900	22,260	1,043,994,000
10/03/2021	47,000	0.10 ▲	0.21	47,000	47,300	46,900	26,270	1,234,690,000
09/03/2021	47,000	-0.40 ▼	-0.85	47,400	47,400	46,600	24,600	1,156,200,000
08/03/2021	47,400	0.10 ▲	0.21	47,300	47,400	46,700	31,830	1,508,742,000
05/03/2021	47,300	-0.20 ▼	-0.42	47,500	47,450	46,500	18,270	864,171,000
04/03/2021	47,500	-0.30 ▼	-0.63	47,800	48,000	47,000	15,650	743,375,000
03/03/2021	47,800	-0.30 ▼	-0.63	48,100	48,100	47,500	26,930	1,287,254,000
02/03/2021	48,100	-0.55 ▼	-1.14	48,100	48,100	47,550	17,630	848,003,000
01/03/2021	48,100	0.10 ▲	0.21	48,000	48,300	47,700	33,790	1,625,299,000
28/02/2021	48,000	-0.10 ▼	-0.21	48,000	48,000	47,000	22,030	1,057,440,000
26/02/2021	48,000	-0.10 ▼	-0.21	48,000	48,000	47,000	22,030	1,057,440,000
25/02/2021	48,000	-0.30 ▼	-0.63	48,300	48,300	47,800	19,230	923,040,000
24/02/2021	48,300	-1.10 ▼	-2.28	49,400	49,300	48,200	33,970	1,640,751,000
23/02/2021	49,400	-0.30 ▼	-0.61	49,700	49,700	48,600	17,960	887,224,000
22/02/2021	49,700	-0.10 ▼	-0.20	49,700	49,700	48,500	21,960	1,091,412,000
19/02/2021	49,700	-0.20 ▼	-0.40	49,700	49,800	49,400	27,100	1,346,870,000
18/02/2021	49,700	0.30 ▲	0.60	49,400	49,800	49,200	23,510	1,168,447,000
17/02/2021	49,400	1.20 ▲	2.43	48,200	50,000	48,200	37,460	1,850,524,000
09/02/2021	48,200	1.20 ▲	2.49	47,000	50,000	46,200	12,500	602,500,000
08/02/2021	47,000	-0.20 ▼	-0.43	47,000	47,000	46,500	23,330	1,096,510,000
06/02/2021	47,000	-0.40 ▼	-0.85	47,400	47,400	46,700	50,880	2,391,360,000
05/02/2021	47,000	-0.40 ▼	-0.85	47,400	47,400	46,700	50,880	2,391,360,000
05/01/2021	46,950	-0.05 ▼	-0.11	47,000	46,950	46,700	12,970	608,941,500
04/01/2021	47,000	0.90 ▲	1.91	46,100	47,000	46,400	109,590	5,150,730,000
31/12/2020	46,100	0.70 ▲	1.52	45,400	46,500	45,200	1,359,710	62,682,631,000
30/12/2020	45,400	0.30 ▲	0.66	45,100	45,700	45,200	848,650	38,528,710,000
29/12/2020	45,100	45.10 ▲	100.00	0	45,200	44,200	101,382	4,572,328,200
22/12/2020	44,100	0.30 ▲	0.68	43,800	45,500	43,800	87,410	3,854,781,000
21/12/2020	44,100	0.30 ▲	0.68	43,800	45,500	43,800	87,410	3,854,781,000
20/12/2020	43,800	0.30 ▲	0.68	43,500	44,300	43,500	135,830	5,949,354,000
18/12/2020	43,800	0.30 ▲	0.68	43,500	44,300	43,500	135,830	5,949,354,000
17/12/2020	43,500	0.80 ▲	1.84	42,700	44,000	42,500	45,520	1,980,120,000
16/12/2020	42,700	1.20 ▲	2.81	41,500	43,800	41,500	68,180	2,911,286,000
15/12/2020	41,500	-0.10 ▼	-0.24	41,600	41,700	41,300	13,410	556,515,000
14/12/2020	41,600	1.10 ▲	2.64	40,500	41,800	38,900	42,530	1,769,248,000
13/12/2020	40,500	0.00 ■■	0.00	40,500	40,900	40,300	12,010	486,405,000
11/12/2020	40,500	0.00 ■■	0.00	40,500	40,900	40,300	12,010	486,405,000
10/12/2020	40,500	-0.80 ▼	-1.98	41,300	41,400	40,500	7,940	321,570,000
09/12/2020	41,300	0.70 ▲	1.69	40,600	42,000	40,600	37,670	1,555,771,000
08/12/2020	40,600	0.10 ▲	0.25	40,500	40,700	40,000	47,900	1,944,740,000
07/12/2020	40,500	-1.00 ▼	-2.47	41,500	41,500	40,500	29,790	1,206,495,000
04/12/2020	41,400	-0.30 ▼	-0.72	41,700	42,000	41,400	70,300	2,910,420,000
03/12/2020	41,700	-0.20 ▼	-0.48	41,900	42,000	41,600	8,690	362,373,000
02/12/2020	41,900	0.20 ▲	0.48	41,700	42,000	41,500	235,480	9,866,612,000
01/12/2020	41,700	0.00 ■■	0.00	41,700	42,000	41,100	360,870	15,048,279,000
30/11/2020	41,700	-0.50 ▼	-1.20	42,500	42,600	41,700	2,572,900	107,289,930,000
27/11/2020	42,200	-0.30 ▼	-0.71	42,500	42,500	42,000	1,945,200	82,087,440,000
26/11/2020	42,500	0.10 ▲	0.24	42,400	42,500	41,700	2,166,200	92,063,500,000
25/11/2020	42,400	0.30 ▲	0.71	42,100	42,600	41,700	1,510,400	64,040,960,000
24/11/2020	42,100	-0.70 ▼	-1.66	42,800	43,000	41,700	2,212,200	93,133,620,000
23/11/2020	42,800	1.60 ▲	3.74	41,200	43,000	41,500	2,001,600	85,668,480,000
20/11/2020	41,200	0.10 ▲	0.24	41,100	41,500	41,100	4,083,800	168,252,560,000
19/11/2020	41,100	-0.20 ▼	-0.49	41,300	41,600	41,000	3,443,400	141,523,740,000
18/11/2020	41,300	-0.30 ▼	-0.73	41,600	41,800	41,300	2,021,800	83,500,340,000
17/11/2020	41,600	-0.10 ▼	-0.24	41,700	41,900	41,300	1,757,700	73,120,320,000
16/11/2020	41,700	0.00 ■■	0.00	41,700	42,000	41,000	143,600	5,988,120,000
13/11/2020	41,700	0.40 ▲	0.96	41,300	42,000	41,100	243,800	10,166,460,000
12/11/2020	41,300	0.30 ▲	0.73	41,000	41,400	40,500	55,000	2,271,500,000
11/11/2020	41,000	0.10 ▲	0.24	40,900	41,100	40,400	77,700	3,185,700,000
10/11/2020	40,900	-0.80 ▼	-1.96	41,700	42,500	40,900	16,410	671,169,000
09/11/2020	41,700	0.10 ▲	0.24	41,600	42,000	41,500	109,900	4,582,830,000
06/11/2020	41,600	0.50 ▲	1.20	41,100	42,000	41,400	84,500	3,515,200,000
05/11/2020	41,100	-0.10 ▼	-0.24	41,200	42,400	40,000	195,100	8,018,610,000
04/11/2020	41,200	-0.20 ▼	-0.49	41,400	41,900	41,200	126,100	5,195,320,000
03/11/2020	41,400	0.50 ▲	1.21	40,900	41,900	40,900	106,500	4,409,100,000
02/11/2020	40,900	0.90 ▲	2.20	40,000	41,000	39,800	15,290	625,361,000
30/10/2020	40,000	-0.20 ▼	-0.50	40,200	40,300	39,700	130,100	5,204,000,000
29/10/2020	40,200	-0.80 ▼	-1.99	41,000	41,200	39,900	160,300	6,444,060,000
28/10/2020	41,000	-0.10 ▼	-0.24	41,100	41,000	39,200	544,900	22,340,900,000
27/10/2020	41,100	-0.70 ▼	-1.70	41,800	42,400	41,000	478,300	19,658,130,000
26/10/2020	41,800	-1.80 ▼	-4.31	43,600	43,600	41,000	937,600	39,191,680,000
23/10/2020	43,600	-0.30 ▼	-0.69	43,900	45,800	43,600	46,210	2,014,756,000
22/10/2020	43,900	1.30 ▲	2.96	42,600	44,000	42,700	49,240	2,161,636,000
21/10/2020	42,600	0.20 ▲	0.47	42,400	43,500	42,300	340,600	14,509,560,000
20/10/2020	42,400	-0.30 ▼	-0.71	42,700	43,300	42,100	32,100	1,361,040,000
19/10/2020	42,700	-0.50 ▼	-1.17	43,200	43,600	42,700	340,200	14,526,540,000
16/10/2020	43,200	0.70 ▲	1.62	42,500	43,600	42,500	426,300	18,416,160,000
15/10/2020	42,500	1.20 ▲	2.82	41,300	44,000	41,300	1,074,200	45,653,500,000
14/10/2020	41,300	0.30 ▲	0.73	41,000	41,500	41,200	251,700	10,395,210,000
13/10/2020	41,000	0.50 ▲	1.22	40,500	41,000	40,300	120,900	4,956,900,000
12/10/2020	40,500	0.00 ■■	0.00	40,500	41,500	40,500	20,930	847,665,000
09/10/2020	40,500	0.20 ▲	0.49	40,300	40,600	40,000	141,400	5,726,700,000
08/10/2020	40,300	0.40 ▲	0.99	39,900	40,300	39,600	28,250	1,138,475,000
07/10/2020	39,900	-0.10 ▼	-0.25	40,000	39,900	39,400	450,700	17,982,930,000
06/10/2020	40,000	-0.20 ▼	-0.50	40,200	40,500	39,800	309,600	12,384,000,000
05/10/2020	40,200	0.20 ▲	0.50	40,000	40,700	39,800	240,200	9,656,040,000
02/10/2020	40,000	0.10 ▲	0.25	39,900	40,800	39,400	66,460	2,658,400,000
01/10/2020	39,900	-0.20 ▼	-0.50	40,100	40,400	39,500	49,060	1,957,494,000
30/09/2020	40,100	0.20 ▲	0.50	39,900	40,500	39,600	41,410	1,660,541,000
29/09/2020	39,900	0.90 ▲	2.26	39,000	40,100	39,200	516,200	20,596,380,000
28/09/2020	39,000	0.00 ■■	0.00	39,000	40,900	37,000	924,700	36,063,300,000
25/09/2020	39,000	0.90 ▲	2.31	38,100	40,000	37,800	842,800	32,869,200,000
24/09/2020	38,100	0.70 ▲	1.84	37,400	39,300	37,400	519,700	19,800,570,000
23/09/2020	37,400	0.10 ▲	0.27	37,300	37,800	37,400	432,000	16,156,800,000
22/09/2020	37,300	1.10 ▲	2.95	36,200	37,500	35,800	59,470	2,218,231,000
21/09/2020	36,200	0.10 ▲	0.28	36,100	36,600	36,000	191,400	6,928,680,000
18/09/2020	36,100	-0.30 ▼	-0.83	36,400	36,500	35,900	16,670	601,787,000
17/09/2020	36,400	0.40 ▲	1.10	36,000	36,600	35,700	189,100	6,883,240,000
16/09/2020	36,000	0.30 ▲	0.83	35,700	36,500	35,500	91,300	3,286,800,000
15/09/2020	35,700	-0.30 ▼	-0.84	36,000	36,000	35,700	313,000	11,174,100,000
14/09/2020	36,000	-0.30 ▼	-0.83	36,300	36,500	36,000	423,800	15,256,800,000
11/09/2020	36,300	0.00 ■■	0.00	36,300	36,900	35,500	446,200	16,197,060,000
10/09/2020	36,300	-0.30 ▼	-0.83	36,600	36,900	36,300	307,400	11,158,620,000
09/09/2020	36,600	-0.50 ▼	-1.37	37,100	37,700	36,000	701,000	25,656,600,000
08/09/2020	37,100	0.40 ▲	1.08	36,700	37,500	36,500	36,470	1,353,037,000
07/09/2020	36,700	-0.10 ▼	-0.27	36,800	37,700	36,600	519,500	19,065,650,000
04/09/2020	36,800	0.80 ▲	2.17	36,000	37,900	35,400	1,219,300	44,870,240,000
03/09/2020	36,000	1.00 ▲	2.78	35,000	36,400	34,900	346,100	12,459,600,000
01/09/2020	35,000	-0.30 ▼	-0.86	35,300	35,300	34,500	35,560	1,244,600,000
31/08/2020	35,300	-0.60 ▼	-1.70	35,900	36,200	34,600	554,300	19,566,790,000
28/08/2020	35,900	0.20 ▲	0.56	35,700	36,400	35,700	453,200	16,269,880,000
27/08/2020	35,700	0.70 ▲	1.96	35,000	37,500	35,000	606,700	21,659,190,000
26/08/2020	35,000	2.60 ▲	7.43	32,400	35,000	32,400	850,700	29,774,500,000
25/08/2020	32,400	0.40 ▲	1.23	32,000	33,500	32,000	718,800	23,289,120,000
24/08/2020	32,000	0.00 ■■	0.00	32,000	32,800	31,800	520,500	16,656,000,000
21/08/2020	32,000	-0.10 ▼	-0.31	32,100	32,900	32,000	453,400	14,508,800,000
20/08/2020	32,100	-0.20 ▼	-0.62	32,300	32,500	31,800	440,600	14,143,260,000
19/08/2020	32,300	2.30 ▲	7.12	30,000	33,000	29,000	111,440	3,599,512,000
18/08/2020	30,000	-0.20 ▼	-0.67	30,200	30,700	29,500	263,700	7,911,000,000
17/08/2020	30,200	1.20 ▲	3.97	29,000	31,600	28,000	475,400	14,357,080,000
14/08/2020	29,000	2.60 ▲	8.97	26,400	29,000	28,000	132,180	3,833,220,000
13/08/2020	26,400	2.40 ▲	9.09	24,000	26,400	26,400	301,500	7,959,600,000
12/08/2020	24,000	-2.20 ▼	-9.17	26,200	26,700	24,000	451,400	10,833,600,000
11/08/2020	26,200	0.40 ▲	1.53	25,800	26,300	25,900	5,020	131,524,000
10/08/2020	25,800	-0.20 ▼	-0.78	26,000	26,200	25,800	65,800	1,697,640,000
07/08/2020	26,000	-0.10 ▼	-0.38	26,100	26,000	25,800	37,000	962,000,000
06/08/2020	26,100	0.00 ■■	0.00	26,100	26,100	25,800	2,180	56,898,000
05/08/2020	26,100	0.20 ▲	0.77	25,900	26,100	25,700	10,400	271,440,000
04/08/2020	25,900	-0.10 ▼	-0.39	26,000	26,000	25,900	14,800	383,320,000
03/08/2020	26,000	0.20 ▲	0.77	25,800	26,200	26,000	29,100	756,600,000
31/07/2020	25,800	-0.50 ▼	-1.94	26,300	26,200	25,800	26,400	681,120,000
30/07/2020	26,300	0.20 ▲	0.76	26,100	26,500	26,100	34,300	902,090,000
29/07/2020	26,100	0.10 ▲	0.38	26,000	26,200	25,100	73,600	1,920,960,000
28/07/2020	26,000	0.60 ▲	2.31	25,400	26,000	25,400	5,100	132,600,000
27/07/2020	25,400	-0.20 ▼	-0.79	25,600	25,500	24,900	247,500	6,286,500,000
24/07/2020	25,600	-0.60 ▼	-2.34	26,200	26,300	25,200	168,300	4,308,480,000
23/07/2020	26,200	0.60 ▲	2.29	25,600	26,200	25,500	49,900	1,307,380,000
22/07/2020	25,600	-0.30 ▼	-1.17	25,900	26,000	25,400	107,900	2,762,240,000
21/07/2020	25,900	-0.10 ▼	-0.39	26,000	26,100	25,500	2,890	74,851,000
20/07/2020	26,000	-0.30 ▼	-1.15	26,300	26,300	25,000	220,500	5,733,000,000
17/07/2020	26,300	-0.40 ▼	-1.52	26,700	26,700	26,300	145,200	3,818,760,000
16/07/2020	26,700	-0.30 ▼	-1.12	27,000	27,400	26,500	7,610	203,187,000
15/07/2020	27,000	0.10 ▲	0.37	26,900	27,000	26,300	39,000	1,053,000,000
14/07/2020	26,900	0.30 ▲	1.12	26,600	28,100	26,700	56,000	1,506,400,000
13/07/2020	26,600	0.00 ■■	0.00	26,600	27,700	26,500	29,000	771,400,000
10/07/2020	26,600	0.10 ▲	0.38	26,500	27,000	26,500	36,100	960,260,000
09/07/2020	26,500	0.00 ■■	0.00	26,500	27,500	26,100	7,240	191,860,000
08/07/2020	26,500	0.00 ■■	0.00	26,500	27,000	26,300	6,420	170,130,000
07/07/2020	26,500	-0.20 ▼	-0.75	26,700	26,900	26,500	149,300	3,956,450,000
06/07/2020	26,700	-0.70 ▼	-2.62	27,400	27,400	26,700	48,600	1,297,620,000
03/07/2020	27,400	-0.10 ▼	-0.36	27,500	27,600	27,100	22,300	611,020,000
02/07/2020	27,500	0.20 ▲	0.73	27,300	27,600	27,200	118,300	3,253,250,000
01/07/2020	27,300	1.10 ▲	4.03	26,200	27,500	26,200	15,440	421,512,000
30/06/2020	26,200	-0.20 ▼	-0.76	26,400	26,800	25,900	291,700	7,642,540,000
29/06/2020	26,400	-1.70 ▼	-6.44	28,100	28,300	25,600	43,150	1,139,160,000
26/06/2020	28,100	0.00 ■■	0.00	28,100	28,800	28,100	400,400	11,251,240,000
25/06/2020	28,100	-0.80 ▼	-2.85	28,900	30,000	28,000	206,300	5,797,030,000
24/06/2020	28,900	1.40 ▲	4.84	27,500	30,100	27,500	1,248,000	36,067,200,000
23/06/2020	27,500	0.40 ▲	1.45	27,100	27,600	27,000	291,600	8,019,000,000
22/06/2020	27,100	-0.30 ▼	-1.11	27,400	27,600	27,000	109,300	2,962,030,000
19/06/2020	27,400	1.20 ▲	4.38	26,200	28,800	26,400	289,600	7,935,040,000
18/06/2020	26,200	0.20 ▲	0.76	26,000	26,300	25,900	150,300	3,937,860,000
17/06/2020	26,000	0.10 ▲	0.38	25,900	26,000	25,800	71,400	1,856,400,000
16/06/2020	25,900	0.90 ▲	3.47	25,000	27,500	24,900	97,200	2,517,480,000
15/06/2020	25,000	-0.20 ▼	-0.80	25,200	25,100	24,800	107,300	2,682,500,000
12/06/2020	25,200	0.00 ■■	0.00	25,200	25,200	24,800	105,500	2,658,600,000
11/06/2020	25,200	0.00 ■■	0.00	25,200	25,200	25,000	61,300	1,544,760,000
10/06/2020	25,200	0.00 ■■	0.00	25,200	25,200	24,900	74,700	1,882,440,000
09/06/2020	25,200	0.00 ■■	0.00	25,200	25,400	24,900	89,800	2,262,960,000
08/06/2020	25,200	0.00 ■■	0.00	25,200	25,200	25,000	176,300	4,442,760,000
06/06/2020	25,200	0.00 ■■	0.00	25,200	25,200	25,000	5,270	132,804,000
05/06/2020	25,200	0.00 ■■	0.00	25,200	25,200	25,000	5,270	132,804,000
04/06/2020	25,200	0.00 ■■	0.00	25,200	25,200	24,700	5,860	147,672,000
03/06/2020	25,200	0.10 ▲	0.40	25,100	25,200	24,800	8,810	222,012,000
02/06/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,900	9,900	248,490,000
01/06/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,800	7,400	185,740,000
31/05/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,900	3,590	90,109,000
29/05/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,900	3,590	90,109,000
28/05/2020	25,100	0.00 ■■	0.00	25,100	25,100	25,000	3,890	97,639,000
27/05/2020	25,100	-0.10 ▼	-0.40	25,200	25,200	25,000	3,080	77,308,000
26/05/2020	25,200	0.10 ▲	0.40	25,100	25,200	24,800	6,640	167,328,000
25/05/2020	25,100	0.20 ▲	0.80	24,900	25,100	24,600	13,630	342,113,000
24/05/2020	24,900	-0.20 ▼	-0.80	25,100	25,000	24,900	6,780	168,822,000
22/05/2020	24,900	-0.20 ▼	-0.80	25,100	25,000	24,900	6,780	168,822,000
21/05/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,800	6,540	164,154,000
20/05/2020	25,100	-0.10 ▼	-0.40	25,200	25,100	24,800	8,320	208,832,000
19/05/2020	25,200	0.20 ▲	0.79	25,000	25,200	24,900	10,970	276,444,000
18/05/2020	25,000	-0.30 ▼	-1.20	25,300	25,200	25,000	3,350	83,750,000
17/05/2020	25,300	0.10 ▲	0.40	25,200	25,300	25,000	5,120	129,536,000
15/05/2020	25,300	0.10 ▲	0.40	25,200	25,300	25,000	5,120	129,536,000
14/05/2020	25,200	-0.10 ▼	-0.40	25,300	25,200	25,100	2,890	72,828,000
13/05/2020	25,300	-0.10 ▼	-0.40	25,400	25,400	25,200	3,160	79,948,000
12/05/2020	25,400	0.00 ■■	0.00	25,400	25,400	25,200	6,880	174,752,000
11/05/2020	25,400	0.00 ■■	0.00	25,400	25,400	24,900	9,520	241,808,000
10/05/2020	25,400	-0.20 ▼	-0.79	25,600	25,600	25,400	3,030	76,962,000
08/05/2020	25,400	-0.20 ▼	-0.79	25,600	25,600	25,400	3,030	76,962,000
07/05/2020	25,600	0.20 ▲	0.78	25,400	25,600	25,300	7,630	195,328,000
06/05/2020	25,400	0.00 ■■	0.00	25,400	25,500	25,000	4,220	107,188,000
05/05/2020	25,400	-0.30 ▼	-1.18	25,700	25,500	25,400	4,150	105,410,000
04/05/2020	25,700	-0.20 ▼	-0.78	25,900	25,900	25,600	2,590	66,563,000
01/05/2020	25,900	0.40 ▲	1.54	25,500	25,900	25,600	5,940	153,846,000
30/04/2020	25,900	0.40 ▲	1.54	25,500	25,900	25,600	5,940	153,846,000
29/04/2020	25,900	0.40 ▲	1.54	25,500	25,900	25,600	5,940	153,846,000
28/04/2020	25,500	0.30 ▲	1.18	25,200	25,500	25,200	7,670	195,585,000
27/04/2020	25,200	0.10 ▲	0.40	25,100	25,200	24,900	14,250	359,100,000
26/04/2020	25,100	0.00 ■■	0.00	25,100	25,100	25,000	10,270	257,777,000
24/04/2020	25,100	0.00 ■■	0.00	25,100	25,100	25,000	10,270	257,777,000
23/04/2020	25,100	0.10 ▲	0.40	25,000	25,100	24,800	8,540	214,354,000
22/04/2020	25,000	-0.10 ▼	-0.40	25,100	25,100	24,700	10,070	251,750,000
21/04/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,600	7,240	181,724,000
20/04/2020	25,100	0.00 ■■	0.00	25,100	25,200	25,000	8,380	210,338,000
19/04/2020	25,100	0.10 ▲	0.40	25,000	25,100	24,900	22,760	571,276,000
17/04/2020	25,100	0.10 ▲	0.40	25,000	25,100	24,900	22,760	571,276,000
16/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,800	12,470	311,750,000
15/04/2020	25,000	0.30 ▲	1.20	24,700	25,000	24,500	41,170	1,029,250,000
14/04/2020	24,700	0.00 ■■	0.00	24,700	24,700	24,500	6,510	160,797,000
13/04/2020	24,700	0.10 ▲	0.40	24,600	24,700	24,500	15,790	390,013,000
12/04/2020	24,600	-0.10 ▼	-0.41	24,700	24,700	24,600	11,610	285,606,000
10/04/2020	24,600	-0.10 ▼	-0.41	24,700	24,700	24,600	11,610	285,606,000
09/04/2020	24,700	-0.10 ▼	-0.40	24,800	24,800	24,500	22,180	547,846,000
08/04/2020	24,800	0.00 ■■	0.00	24,800	24,800	24,500	16,050	398,040,000
07/04/2020	24,800	0.00 ■■	0.00	24,800	24,800	24,600	7,330	181,784,000
06/04/2020	24,800	0.10 ▲	0.40	24,700	24,800	24,500	13,830	342,984,000
05/04/2020	24,700	0.10 ▲	0.40	24,600	24,700	24,500	22,350	552,045,000
03/04/2020	24,700	0.10 ▲	0.40	24,600	24,700	24,500	22,350	552,045,000
02/04/2020	24,600	0.10 ▲	0.41	24,500	24,600	24,300	10,160	249,936,000
01/04/2020	24,600	0.10 ▲	0.41	24,500	24,600	24,300	10,160	249,936,000
31/03/2020	24,500	-0.10 ▼	-0.41	24,600	24,700	24,200	11,430	280,035,000
30/03/2020	24,600	0.00 ■■	0.00	24,600	24,600	24,200	18,040	443,784,000
29/03/2020	24,600	0.10 ▲	0.41	24,500	24,600	24,400	16,780	412,788,000
27/03/2020	24,600	0.10 ▲	0.41	24,500	24,600	24,400	16,780	412,788,000
26/03/2020	24,500	0.00 ■■	0.00	24,500	24,600	24,300	21,270	521,115,000
25/03/2020	24,500	0.00 ■■	0.00	24,500	24,700	24,300	17,370	425,565,000
24/03/2020	24,500	0.20 ▲	0.82	24,300	24,500	23,800	14,680	359,660,000
23/03/2020	24,300	0.10 ▲	0.41	24,200	24,300	23,200	32,750	795,825,000
22/03/2020	24,200	-0.70 ▼	-2.89	24,900	25,000	24,100	39,100	946,220,000
20/03/2020	24,200	-0.70 ▼	-2.89	24,900	25,000	24,100	39,100	946,220,000
19/03/2020	24,900	0.00 ■■	0.00	24,900	24,900	24,000	17,350	432,015,000
18/03/2020	24,900	0.10 ▲	0.40	24,800	24,900	24,200	15,310	381,219,000
17/03/2020	24,800	-0.10 ▼	-0.40	24,900	25,000	24,200	15,340	380,432,000
16/03/2020	24,900	-0.20 ▼	-0.80	25,100	25,000	24,500	100,500	2,502,450,000
13/03/2020	25,100	0.10 ▲	0.40	25,000	25,100	24,400	83,000	2,083,300,000
12/03/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,000	90,300	2,257,500,000
11/03/2020	25,000	0.30 ▲	1.20	24,700	25,000	24,500	92,600	2,315,000,000
10/03/2020	24,700	-0.40 ▼	-1.62	25,100	25,200	24,500	16,520	408,044,000
09/03/2020	25,100	-0.40 ▼	-1.59	25,500	25,800	24,100	20,310	509,781,000
06/03/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,000	83,000	2,116,500,000
05/03/2020	25,500	0.00 ■■	0.00	25,500	25,600	25,300	5,430	138,465,000
04/03/2020	25,500	-0.10 ▼	-0.39	25,600	26,100	25,300	6,380	162,690,000
03/03/2020	25,600	0.20 ▲	0.78	25,400	26,000	25,500	14,840	379,904,000
02/03/2020	25,400	0.40 ▲	1.57	25,000	25,400	24,900	2,230	56,642,000
28/02/2020	25,000	0.50 ▲	2.00	24,500	25,000	24,000	11,600	290,000,000
27/02/2020	24,500	0.20 ▲	0.82	24,300	24,500	24,000	75,300	1,844,850,000
26/02/2020	24,300	0.10 ▲	0.41	24,200	24,300	23,800	6,380	155,034,000
25/02/2020	24,200	0.10 ▲	0.41	24,100	24,200	23,000	73,700	1,783,540,000
24/02/2020	24,100	-0.70 ▼	-2.90	24,800	24,600	24,000	116,000	2,795,600,000
21/02/2020	24,800	0.00 ■■	0.00	24,800	24,800	24,500	35,000	868,000,000
20/02/2020	24,800	0.00 ■■	0.00	24,800	24,800	24,700	5,180	128,464,000
19/02/2020	24,800	0.00 ■■	0.00	24,800	24,800	24,700	960	23,808,000
18/02/2020	24,800	0.00 ■■	0.00	24,800	24,800	24,700	3,020	74,896,000
17/02/2020	24,800	0.00 ■■	0.00	24,800	25,100	24,700	37,800	937,440,000
15/02/2020	24,800	-0.30 ▼	-1.21	25,100	25,000	24,800	5,390	133,672,000
14/02/2020	24,800	-0.30 ▼	-1.21	25,100	25,000	24,800	5,390	133,672,000
13/02/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,800	4,390	110,189,000
12/02/2020	25,100	0.00 ■■	0.00	25,100	25,200	24,900	10,350	259,785,000
11/02/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,900	14,860	372,986,000
10/02/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,900	11,480	288,148,000
09/02/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,900	4,420	110,942,000
07/02/2020	25,100	0.00 ■■	0.00	25,100	25,100	24,900	4,420	110,942,000
06/02/2020	25,100	0.00 ■■	0.00	25,100	25,100	25,000	9,040	226,904,000
05/02/2020	25,100	-0.20 ▼	-0.80	25,300	25,300	24,900	18,520	464,852,000
04/02/2020	25,300	0.00 ■■	0.00	25,300	25,300	25,000	12,310	311,443,000
03/02/2020	25,300	0.00 ■■	0.00	25,300	25,300	24,300	5,810	146,993,000
02/02/2020	25,300	-0.50 ▼	-1.98	25,800	25,700	25,300	6,010	152,053,000
31/01/2020	25,300	-0.50 ▼	-1.98	25,800	25,700	25,300	6,010	152,053,000
30/01/2020	25,800	0.10 ▲	0.39	25,700	25,800	25,100	11,830	305,214,000
29/01/2020	25,700	-0.10 ▼	-0.39	25,800	25,700	25,400	9,210	236,697,000
28/01/2020	25,700	-0.10 ▼	-0.39	25,800	25,700	25,400	9,210	236,697,000
27/01/2020	25,700	-0.10 ▼	-0.39	25,800	25,700	25,400	9,210	236,697,000
26/01/2020	25,700	-0.10 ▼	-0.39	25,800	25,700	25,400	9,210	236,697,000
24/01/2020	25,700	-0.10 ▼	-0.39	25,800	25,700	25,400	9,210	236,697,000
23/01/2020	25,700	-0.10 ▼	-0.39	25,800	25,700	25,400	9,210	236,697,000
22/01/2020	25,700	-0.10 ▼	-0.39	25,800	25,700	25,400	9,210	236,697,000
21/01/2020	25,800	0.00 ■■	0.00	25,800	25,800	25,400	148,900	3,841,620,000
20/01/2020	25,800	0.00 ■■	0.00	25,800	25,800	25,500	19,500	503,100,000
17/01/2020	25,800	0.20 ▲	0.78	25,600	25,900	25,500	26,000	670,800,000
16/01/2020	25,600	0.00 ■■	0.00	25,600	25,600	25,200	157,500	4,032,000,000
15/01/2020	25,600	0.00 ■■	0.00	25,600	25,600	25,200	38,400	983,040,000
14/01/2020	25,200	-0.40 ▼	-1.59	25,600	25,200	25,200	2,500	63,000,000
13/01/2020	25,600	0.00 ■■	0.00	25,600	25,600	25,100	113,700	2,910,720,000
10/01/2020	25,600	0.20 ▲	0.78	25,400	25,600	23,000	12,490	319,744,000
09/01/2020	25,400	0.00 ■■	0.00	25,400	27,000	25,200	89,600	2,275,840,000
08/01/2020	25,400	-0.40 ▼	-1.57	25,800	25,900	25,300	250,200	6,355,080,000
07/01/2020	25,800	-0.10 ▼	-0.39	25,900	25,900	25,800	6,110	157,638,000
06/01/2020	25,900	-0.20 ▼	-0.77	26,100	26,100	25,900	135,300	3,504,270,000
03/01/2020	26,100	-0.40 ▼	-1.53	26,500	26,800	26,100	7,920	206,712,000
02/01/2020	26,500	-0.40 ▼	-1.51	26,900	26,800	26,500	3,140	83,210,000
31/12/2019	26,900	0.00 ■■	0.00	26,900	26,900	26,800	28,000	753,200,000
30/12/2019	26,900	0.10 ▲	0.37	26,800	27,200	26,800	7,530	202,557,000
27/12/2019	27,000	0.10 ▲	0.37	26,900	27,300	26,900	153,400	4,141,800,000
26/12/2019	26,900	0.00 ■■	0.00	26,900	27,000	26,900	71,700	1,928,730,000
25/12/2019	26,900	0.00 ■■	0.00	26,900	27,000	26,700	7,220	194,218,000
24/12/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,700	11,170	300,473,000
23/12/2019	27,000	-0.10 ▼	-0.37	27,100	27,500	26,700	10,500	283,500,000
20/12/2019	27,100	0.20 ▲	0.74	26,900	27,200	26,900	195,700	5,303,470,000
19/12/2019	26,900	0.00 ■■	0.00	26,900	26,900	26,700	204,100	5,490,290,000
18/12/2019	26,900	0.00 ■■	0.00	26,900	26,900	26,400	26,270	706,663,000
17/12/2019	26,900	0.00 ■■	0.00	26,900	27,100	26,700	20,500	551,450,000
16/12/2019	26,900	0.00 ■■	0.00	26,900	26,900	26,000	120,100	3,230,690,000
13/12/2019	26,900	-0.20 ▼	-0.74	27,100	27,100	26,900	131,700	3,542,730,000
12/12/2019	27,100	-0.10 ▼	-0.37	27,200	27,400	27,000	241,600	6,547,360,000
11/12/2019	27,200	0.00 ■■	0.00	27,200	27,200	27,100	24,500	666,400,000
10/12/2019	27,200	0.10 ▲	0.37	27,100	27,500	27,000	25,850	703,120,000
09/12/2019	27,100	0.00 ■■	0.00	27,100	27,100	27,000	121,500	3,292,650,000
06/12/2019	27,100	0.00 ■■	0.00	27,100	27,100	26,800	151,900	4,116,490,000
05/12/2019	27,100	0.00 ■■	0.00	27,100	27,100	26,800	24,320	659,072,000
04/12/2019	27,100	0.00 ■■	0.00	27,100	27,100	26,800	490,000	13,279,000,000
03/12/2019	27,100	0.00 ■■	0.00	27,100	27,100	26,800	230,100	6,235,710,000
02/12/2019	27,100	0.00 ■■	0.00	27,100	27,100	26,800	206,200	5,588,020,000
29/11/2019	27,100	-0.10 ▼	-0.37	27,200	27,200	27,000	88,200	2,390,220,000
28/11/2019	27,200	0.00 ■■	0.00	27,200	27,500	27,100	115,400	3,138,880,000
27/11/2019	27,200	0.00 ■■	0.00	27,200	27,200	27,000	246,900	6,715,680,000
26/11/2019	27,200	-0.10 ▼	-0.37	27,300	27,200	27,100	44,900	1,221,280,000
25/11/2019	27,300	0.00 ■■	0.00	27,300	27,300	27,000	27,770	758,121,000
22/11/2019	27,300	0.00 ■■	0.00	27,300	27,300	27,100	562,200	15,348,060,000
21/11/2019	27,300	0.00 ■■	0.00	27,300	27,300	27,100	471,200	12,863,760,000
20/11/2019	27,300	0.00 ■■	0.00	27,300	27,300	27,100	12,280	335,244,000
19/11/2019	27,300	-0.10 ▼	-0.37	27,400	27,400	27,000	291,100	7,947,030,000
18/11/2019	27,400	0.00 ■■	0.00	27,400	27,400	27,100	133,800	3,666,120,000
15/11/2019	27,400	0.10 ▲	0.36	27,300	27,400	26,900	29,490	808,026,000
14/11/2019	27,300	0.00 ■■	0.00	27,300	27,300	26,000	503,400	13,742,820,000
13/11/2019	27,300	0.00 ■■	0.00	27,300	27,300	27,000	441,000	12,039,300,000
12/11/2019	27,300	0.20 ▲	0.73	27,100	27,300	26,900	307,900	8,405,670,000
11/11/2019	27,100	-0.20 ▼	-0.74	27,300	27,500	26,300	263,500	7,140,850,000
08/11/2019	27,300	0.20 ▲	0.73	27,100	27,300	27,100	427,500	11,670,750,000
07/11/2019	27,100	-0.20 ▼	-0.74	27,300	27,400	27,100	238,000	6,449,800,000
06/11/2019	27,300	0.30 ▲	1.10	27,000	27,600	26,800	604,700	16,508,310,000
05/11/2019	27,000	0.20 ▲	0.74	26,800	27,000	26,600	489,000	13,203,000,000
04/11/2019	26,800	0.00 ■■	0.00	26,800	27,000	26,500	547,400	14,670,320,000
01/11/2019	26,800	-0.20 ▼	-0.75	27,000	27,400	26,800	536,600	14,380,880,000
31/10/2019	27,000	0.40 ▲	1.48	26,600	27,100	26,700	492,100	13,286,700,000
30/10/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,500	274,400	7,299,040,000
29/10/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,400	201,200	5,351,920,000
28/10/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,400	198,100	5,269,460,000
25/10/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,400	546,200	14,528,920,000
24/10/2019	26,600	0.10 ▲	0.38	26,500	26,600	26,500	134,500	3,577,700,000
23/10/2019	26,500	0.00 ■■	0.00	26,500	26,600	26,400	152,900	4,051,850,000
22/10/2019	26,500	0.00 ■■	0.00	26,500	26,600	26,400	263,000	6,969,500,000
21/10/2019	26,500	0.00 ■■	0.00	26,500	26,700	26,400	162,600	4,308,900,000
18/10/2019	26,500	0.00 ■■	0.00	26,500	26,600	26,500	34,470	913,455,000
17/10/2019	26,500	0.00 ■■	0.00	26,500	26,700	26,400	261,300	6,924,450,000
16/10/2019	26,500	-0.10 ▼	-0.38	26,600	26,600	26,400	25,370	672,305,000
15/10/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,300	247,200	6,575,520,000
14/10/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,200	592,900	15,771,140,000
11/10/2019	26,600	0.00 ■■	0.00	26,600	26,700	26,600	100,800	2,681,280,000
10/10/2019	26,600	-0.60 ▼	-2.26	27,200	27,500	26,600	64,100	1,705,060,000
09/10/2019	27,200	0.70 ▲	2.57	26,500	27,500	26,500	1,245,800	33,885,760,000
08/10/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,200	367,500	9,738,750,000
07/10/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,200	463,300	12,277,450,000
04/10/2019	26,500	0.10 ▲	0.38	26,400	26,500	26,200	447,800	11,866,700,000
03/10/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	541,800	14,303,520,000
02/10/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,300	321,700	8,492,880,000
01/10/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	26,580	701,712,000
30/09/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	31,080	820,512,000
27/09/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	181,000	4,778,400,000
26/09/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	315,400	8,326,560,000
25/09/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,100	30,390	802,296,000
24/09/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,000	49,300	1,301,520,000
23/09/2019	26,400	-0.10 ▼	-0.38	26,500	26,500	26,200	380,500	10,045,200,000
20/09/2019	26,500	-0.10 ▼	-0.38	26,600	26,600	26,300	52,170	1,382,505,000
19/09/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,400	318,700	8,477,420,000
18/09/2019	26,600	0.00 ■■	0.00	26,600	26,700	26,400	167,200	4,447,520,000
17/09/2019	26,600	0.00 ■■	0.00	26,600	26,700	26,500	23,680	629,888,000
16/09/2019	26,600	0.10 ▲	0.38	26,500	26,600	26,400	17,680	470,288,000
13/09/2019	26,500	0.10 ▲	0.38	26,400	26,500	26,200	465,400	12,333,100,000
12/09/2019	26,400	0.00 ■■	0.00	26,400	26,500	26,200	206,600	5,454,240,000
11/09/2019	26,400	0.10 ▲	0.38	26,300	26,400	26,200	14,640	386,496,000
10/09/2019	26,300	-0.10 ▼	-0.38	26,400	26,400	26,200	45,400	1,194,020,000
09/09/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	312,900	8,260,560,000
06/09/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	409,400	10,808,160,000
05/09/2019	26,400	0.50 ▲	1.89	25,900	26,400	26,000	43,900	1,158,960,000
04/09/2019	25,900	0.10 ▲	0.39	25,800	26,200	25,700	39,230	1,016,057,000
03/09/2019	25,800	-0.60 ▼	-2.33	26,400	26,500	25,800	21,130	545,154,000
30/08/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	24,560	648,384,000
29/08/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,000	50,940	1,344,816,000
28/08/2019	26,400	0.00 ■■	0.00	26,400	26,400	25,600	41,210	1,087,944,000
27/08/2019	26,400	0.00 ■■	0.00	26,400	26,500	26,200	49,820	1,315,248,000
26/08/2019	26,400	0.20 ▲	0.76	26,200	26,400	26,100	43,400	1,145,760,000
23/08/2019	26,200	-0.50 ▼	-1.91	26,700	26,600	26,200	29,000	759,800,000
22/08/2019	26,700	0.10 ▲	0.37	26,600	27,000	26,500	44,320	1,183,344,000
21/08/2019	26,600	0.30 ▲	1.13	26,300	26,700	26,000	73,880	1,965,208,000
20/08/2019	26,300	-0.40 ▼	-1.52	26,700	26,700	26,300	39,430	1,037,009,000
19/08/2019	26,700	-0.10 ▼	-0.37	26,800	26,800	26,500	31,530	841,851,000
16/08/2019	26,800	0.60 ▲	2.24	26,200	27,000	26,000	67,730	1,815,164,000
15/08/2019	26,200	-0.20 ▼	-0.76	26,400	26,300	26,000	21,510	563,562,000
14/08/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,200	19,840	523,776,000
13/08/2019	26,400	-0.10 ▼	-0.38	26,500	26,500	26,200	19,560	516,384,000
12/08/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,200	24,550	650,575,000
09/08/2019	26,500	0.00 ■■	0.00	26,500	26,600	26,100	35,650	944,725,000
08/08/2019	26,500	0.00 ■■	0.00	26,500	26,600	26,400	9,850	261,025,000
07/08/2019	26,500	0.30 ▲	1.13	26,200	26,600	26,200	26,810	710,465,000
06/08/2019	26,200	-0.50 ▼	-1.91	26,700	26,800	26,200	41,270	1,081,274,000
05/08/2019	26,700	-0.30 ▼	-1.12	27,000	27,100	26,600	40,560	1,082,952,000
02/08/2019	27,000	0.70 ▲	2.59	26,300	27,000	26,000	40,560	1,095,120,000
01/08/2019	26,300	0.10 ▲	0.38	26,200	26,300	26,000	38,900	1,023,070,000
31/07/2019	26,200	0.30 ▲	1.15	25,900	26,200	25,600	51,120	1,339,344,000
30/07/2019	25,900	-0.20 ▼	-0.77	26,100	26,400	25,900	30,870	799,533,000
29/07/2019	26,100	0.00 ■■	0.00	26,100	26,100	25,800	31,300	816,930,000
26/07/2019	26,100	-0.20 ▼	-0.77	26,300	26,300	25,800	34,710	905,931,000
25/07/2019	26,300	0.00 ■■	0.00	26,300	26,300	25,500	84,280	2,216,564,000
24/07/2019	26,300	-0.10 ▼	-0.38	26,400	26,500	26,100	25,740	676,962,000
23/07/2019	26,400	-0.10 ▼	-0.38	26,500	26,500	26,200	17,000	448,800,000
22/07/2019	26,500	0.10 ▲	0.38	26,400	26,500	26,100	17,610	466,665,000
19/07/2019	26,400	-0.20 ▼	-0.76	26,600	26,600	26,400	24,970	659,208,000
18/07/2019	26,600	0.10 ▲	0.38	26,500	26,600	26,400	18,700	497,420,000
17/07/2019	26,500	0.20 ▲	0.75	26,300	26,700	26,300	46,820	1,240,730,000
16/07/2019	26,300	0.10 ▲	0.38	26,200	26,400	26,100	34,450	906,035,000
15/07/2019	26,200	0.30 ▲	1.15	25,900	26,300	25,700	60,490	1,584,838,000
12/07/2019	25,900	-0.30 ▼	-1.16	26,200	26,400	25,900	78,780	2,040,402,000
11/07/2019	26,200	0.00 ■■	0.00	26,200	26,200	25,600	78,430	2,054,866,000
10/07/2019	26,200	-0.10 ▼	-0.38	26,300	26,400	26,100	49,670	1,301,354,000
09/07/2019	26,300	-0.10 ▼	-0.38	26,400	26,700	23,800	31,630	831,869,000
08/07/2019	26,400	0.00 ■■	0.00	26,400	26,500	26,200	42,390	1,119,096,000
05/07/2019	26,400	0.00 ■■	0.00	26,400	26,500	26,200	27,800	733,920,000
04/07/2019	26,400	0.00 ■■	0.00	26,400	26,700	26,300	22,910	604,824,000
03/07/2019	26,400	-0.10 ▼	-0.38	26,500	26,700	26,300	19,680	519,552,000
02/07/2019	26,500	0.10 ▲	0.38	26,400	26,700	26,200	21,160	560,740,000
01/07/2019	26,400	0.10 ▲	0.38	26,300	26,900	26,300	51,300	1,354,320,000
28/06/2019	26,300	-0.10 ▼	-0.38	26,400	26,700	24,000	96,510	2,538,213,000
27/06/2019	26,400	-0.10 ▼	-0.38	26,500	26,700	26,100	60,740	1,603,536,000
26/06/2019	26,500	-0.30 ▼	-1.13	26,800	27,000	26,400	66,350	1,758,275,000
25/06/2019	26,800	-1.20 ▼	-4.48	28,000	28,000	25,200	129,900	3,481,320,000
24/06/2019	28,000	-0.10 ▼	-0.36	28,100	28,400	28,000	26,270	735,560,000
21/06/2019	28,100	0.20 ▲	0.71	27,900	28,800	27,700	98,690	2,773,189,000
20/06/2019	27,900	0.00 ■■	0.00	27,900	28,000	27,600	112,850	3,148,515,000
19/06/2019	27,900	0.10 ▲	0.36	27,800	28,100	27,800	58,360	1,628,244,000
18/06/2019	27,800	-0.30 ▼	-1.08	28,100	28,400	27,800	32,490	903,222,000
17/06/2019	28,100	1.60 ▲	5.69	26,500	28,500	26,500	249,390	7,007,859,000
16/06/2019	26,500	0.10 ▲	0.38	26,400	26,500	26,200	8,800	233,200,000
14/06/2019	26,500	0.10 ▲	0.38	26,400	26,500	26,200	8,800	233,200,000
13/06/2019	26,400	0.00 ■■	0.00	26,400	26,400	26,100	19,090	503,976,000
11/06/2019	26,400	0.00 ■■	0.00	26,400	26,500	25,500	17,490	461,736,000
10/06/2019	26,400	0.10 ▲	0.38	26,300	26,500	26,300	23,630	623,832,000
09/06/2019	26,300	0.10 ▲	0.38	26,200	26,400	26,200	27,120	713,256,000
07/06/2019	26,300	0.10 ▲	0.38	26,200	26,400	26,200	27,120	713,256,000
06/06/2019	26,200	-0.40 ▼	-1.53	26,600	26,700	26,200	28,700	751,940,000
05/06/2019	26,600	0.30 ▲	1.13	26,300	26,600	26,100	31,560	839,496,000
04/06/2019	26,300	0.20 ▲	0.76	26,100	26,300	25,900	45,930	1,207,959,000
03/06/2019	26,100	-0.20 ▼	-0.77	26,300	26,200	26,000	38,760	1,011,636,000
02/06/2019	26,300	-0.10 ▼	-0.38	26,400	26,400	26,000	25,880	680,644,000
31/05/2019	26,300	-0.10 ▼	-0.38	26,400	26,400	26,000	25,880	680,644,000
30/05/2019	26,400	0.10 ▲	0.38	26,300	26,400	26,000	11,080	292,512,000
29/05/2019	26,300	-0.30 ▼	-1.14	26,600	26,600	26,100	22,890	602,007,000
28/05/2019	26,600	-0.30 ▼	-1.13	26,900	26,900	26,500	39,120	1,040,592,000
27/05/2019	26,900	0.00 ■■	0.00	26,900	27,000	26,600	20,520	551,988,000
26/05/2019	26,900	0.40 ▲	1.49	26,500	27,100	26,400	64,940	1,746,886,000
24/05/2019	26,900	0.40 ▲	1.49	26,500	27,100	26,400	64,940	1,746,886,000
23/05/2019	26,500	0.20 ▲	0.75	26,300	26,500	26,000	28,550	756,575,000
22/05/2019	26,300	0.00 ■■	0.00	26,300	26,300	26,100	27,670	727,721,000
21/05/2019	26,300	0.10 ▲	0.38	26,200	26,500	26,000	29,800	783,740,000
20/05/2019	26,200	0.40 ▲	1.53	25,800	26,300	25,900	54,640	1,431,568,000
19/05/2019	25,800	-0.10 ▼	-0.39	25,900	26,500	25,800	32,380	835,404,000
17/05/2019	25,800	-0.10 ▼	-0.39	25,900	26,500	25,800	32,380	835,404,000
16/05/2019	25,900	-0.20 ▼	-0.77	26,100	26,200	25,900	48,560	1,257,704,000
15/05/2019	26,100	-0.30 ▼	-1.15	26,400	26,500	26,100	22,860	596,646,000
14/05/2019	26,400	0.30 ▲	1.14	26,100	26,500	25,900	40,060	1,057,584,000
13/05/2019	26,100	-0.40 ▼	-1.53	26,500	26,500	25,800	50,260	1,311,786,000
12/05/2019	26,500	-0.30 ▼	-1.13	26,800	27,000	26,500	24,230	642,095,000
10/05/2019	26,500	-0.30 ▼	-1.13	26,800	27,000	26,500	24,230	642,095,000
09/05/2019	26,800	0.00 ■■	0.00	26,800	27,000	26,400	17,620	472,216,000
08/05/2019	26,800	0.30 ▲	1.12	26,500	26,800	26,100	29,590	793,012,000
07/05/2019	26,500	0.00 ■■	0.00	26,500	26,900	26,400	31,740	841,110,000
06/05/2019	26,500	-0.80 ▼	-3.02	27,300	27,100	26,500	53,230	1,410,595,000
05/05/2019	27,300	-0.10 ▼	-0.37	27,400	27,500	27,300	30,210	824,733,000
03/05/2019	27,300	-0.10 ▼	-0.37	27,400	27,500	27,300	30,210	824,733,000
02/05/2019	27,400	-0.20 ▼	-0.73	27,600	27,800	27,300	37,410	1,025,034,000
01/05/2019	27,600	1.00 ▲	3.62	26,600	28,100	26,700	213,810	5,901,156,000
30/04/2019	27,600	1.00 ▲	3.62	26,600	28,100	26,700	213,810	5,901,156,000
29/04/2019	27,600	1.00 ▲	3.62	26,600	28,100	26,700	213,810	5,901,156,000
28/04/2019	27,600	1.00 ▲	3.62	26,600	28,100	26,700	213,810	5,901,156,000
26/04/2019	27,600	1.00 ▲	3.62	26,600	28,100	26,700	213,810	5,901,156,000
25/04/2019	26,600	0.00 ■■	0.00	26,600	27,000	26,600	22,250	591,850,000
24/04/2019	26,600	-0.20 ▼	-0.75	26,800	26,900	26,400	23,700	630,420,000
23/04/2019	26,800	0.60 ▲	2.24	26,200	26,800	26,200	42,630	1,142,484,000
22/04/2019	26,200	-0.40 ▼	-1.53	26,600	27,100	26,200	52,250	1,368,950,000
21/04/2019	26,600	0.10 ▲	0.38	26,500	26,800	26,400	33,740	897,484,000
19/04/2019	26,600	0.10 ▲	0.38	26,500	26,800	26,400	33,740	897,484,000
18/04/2019	26,500	0.50 ▲	1.89	26,000	26,700	25,600	56,330	1,492,745,000
17/04/2019	26,000	-0.20 ▼	-0.77	26,200	26,500	25,900	47,360	1,231,360,000
16/04/2019	26,200	-0.70 ▼	-2.67	26,900	26,800	26,200	29,580	774,996,000
15/04/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,700	27,980	752,662,000
14/04/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,700	27,980	752,662,000
12/04/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,700	27,980	752,662,000
11/04/2019	27,000	0.10 ▲	0.37	26,900	27,100	26,500	36,480	984,960,000
10/04/2019	26,900	0.40 ▲	1.49	26,500	27,000	26,000	62,410	1,678,829,000
09/04/2019	26,500	-0.70 ▼	-2.64	27,200	27,200	26,500	71,300	1,889,450,000
08/04/2019	27,200	-0.30 ▼	-1.10	27,500	27,500	26,100	192,780	5,243,616,000
07/04/2019	27,500	2.20 ▲	8.00	25,300	27,500	25,000	159,500	4,386,250,000
05/04/2019	27,500	2.20 ▲	8.00	25,300	27,500	25,000	159,500	4,386,250,000
04/04/2019	25,300	-0.10 ▼	-0.40	25,400	26,000	24,700	51,530	1,303,709,000
03/04/2019	25,400	-1.40 ▼	-5.51	26,800	26,800	24,800	294,460	7,479,284,000
02/04/2019	26,800	-1.10 ▼	-4.10	27,900	27,600	26,500	190,280	5,099,504,000
01/04/2019	27,900	0.90 ▲	3.23	27,000	29,700	27,200	141,450	3,946,455,000
29/03/2019	27,000	1.30 ▲	4.81	25,700	27,600	24,500	423,820	11,443,140,000
28/03/2019	25,700	-2.80 ▼	-10.89	28,500	28,500	25,700	491,000	12,618,700,000
27/03/2019	28,500	0.30 ▲	1.05	28,200	28,800	27,900	88,260	2,515,410,000
26/03/2019	28,200	0.30 ▲	1.06	27,900	28,300	28,000	47,280	1,333,296,000
25/03/2019	27,900	-0.40 ▼	-1.43	28,300	28,100	27,700	103,080	2,875,932,000
22/03/2019	28,300	0.30 ▲	1.06	28,000	28,300	27,900	61,980	1,754,034,000
21/03/2019	28,000	-0.70 ▼	-2.50	28,700	28,700	28,000	65,440	1,832,320,000
20/03/2019	28,600	-0.10 ▼	-0.35	28,700	28,600	27,800	171,720	4,911,192,000
19/03/2019	28,700	-0.30 ▼	-1.05	29,000	28,900	28,500	115,350	3,310,545,000
18/03/2019	29,000	-0.10 ▼	-0.34	29,100	29,300	28,600	118,000	3,422,000,000
15/03/2019	29,100	0.30 ▲	1.03	28,800	29,500	28,600	129,510	3,768,741,000
14/03/2019	28,800	0.40 ▲	1.39	28,400	28,900	28,300	98,480	2,836,224,000
13/03/2019	28,400	-0.40 ▼	-1.41	28,800	29,000	28,200	129,380	3,674,392,000
12/03/2019	28,800	0.20 ▲	0.69	28,600	28,800	28,500	89,830	2,587,104,000
11/03/2019	28,600	-0.20 ▼	-0.70	28,800	28,900	28,400	59,000	1,687,400,000
08/03/2019	28,800	0.30 ▲	1.04	28,500	28,900	28,300	83,320	2,399,616,000
07/03/2019	28,900	0.50 ▲	1.73	28,400	29,400	28,300	83,960	2,426,444,000
06/03/2019	28,000	-0.20 ▼	-0.71	28,200	28,300	28,000	66,510	1,862,280,000
05/03/2019	28,200	0.30 ▲	1.06	27,900	28,300	27,700	132,310	3,731,142,000
04/03/2019	27,900	-0.30 ▼	-1.08	28,200	28,400	25,800	124,920	3,485,268,000
01/03/2019	28,200	0.70 ▲	2.48	27,500	28,200	27,500	110,420	3,113,844,000
28/02/2019	27,500	-0.90 ▼	-3.27	28,400	28,600	27,500	128,630	3,537,325,000
27/02/2019	28,400	0.50 ▲	1.76	27,900	28,700	27,900	259,900	7,381,160,000
26/02/2019	27,900	0.50 ▲	1.79	27,400	28,100	27,300	114,720	3,200,688,000
25/02/2019	27,400	-0.10 ▼	-0.36	27,500	27,700	27,200	131,740	3,609,676,000
22/02/2019	27,500	-0.30 ▼	-1.09	27,800	27,900	26,900	119,380	3,282,950,000
21/02/2019	27,700	0.70 ▲	2.53	27,000	28,300	26,800	209,780	5,810,906,000
19/02/2019	27,300	0.40 ▲	1.47	26,900	27,500	26,900	76,810	2,096,913,000
18/02/2019	26,900	1.80 ▲	6.69	25,100	26,900	25,100	337,840	9,087,896,000
15/02/2019	25,100	0.10 ▲	0.40	25,000	25,300	24,700	204,100	5,122,910,000
14/02/2019	25,000	0.70 ▲	2.80	24,300	25,100	24,300	204,820	5,120,500,000
13/02/2019	25,400	-0.10 ▼	-0.39	25,500	25,800	25,300	37,490	952,246,000
12/02/2019	25,300	-0.20 ▼	-0.79	25,500	25,600	25,300	122,030	3,087,359,000
11/02/2019	25,500	0.20 ▲	0.78	25,300	26,000	25,400	83,110	2,119,305,000
01/02/2019	25,300	0.90 ▲	3.56	24,400	25,800	24,500	143,970	3,642,441,000
31/01/2019	24,400	0.30 ▲	1.23	24,100	24,500	23,700	90,890	2,217,716,000
30/01/2019	24,100	-0.80 ▼	-3.32	24,900	24,900	24,100	145,980	3,518,118,000
29/01/2019	24,900	-0.20 ▼	-0.80	25,100	25,300	24,600	228,850	5,698,365,000
28/01/2019	25,100	0.40 ▲	1.59	24,700	25,600	24,500	304,360	7,639,436,000
25/01/2019	24,700	0.60 ▲	2.43	24,100	24,900	23,600	251,670	6,216,249,000
24/01/2019	24,100	0.90 ▲	3.73	23,200	24,100	23,200	363,110,000	8,750,951,000,000
23/01/2019	23,200	0.80 ▲	3.45	22,400	23,300	22,400	209,720,000	4,865,504,000,000
22/01/2019	22,400	0.60 ▲	2.68	21,800	22,700	21,800	118,610,000	2,656,864,000,000
21/01/2019	22,200	0.20 ▲	0.90	22,000	22,400	21,700	70,770,000	1,571,094,000,000
19/01/2019	22,000	-0.60 ▼	-2.73	22,600	22,700	22,000	244,020,000	5,368,440,000,000
02/01/2019	23,000	0.40 ▲	1.74	22,600	24,800	22,300	2,522,600	58,019,800,000
28/12/2018	22,600	-0.10 ▼	-0.44	22,700	23,500	22,000	3,053,400	69,006,840,000
27/12/2018	22,700	-0.40 ▼	-1.76	23,100	24,000	22,500	1,908,400	43,320,680,000
26/12/2018	23,100	-0.90 ▼	-3.90	24,000	24,200	22,800	4,362,200	100,766,820,000
25/12/2018	24,000	-2.60 ▼	-10.83	26,600	26,600	24,000	2,613,200	62,716,800,000
24/12/2018	26,600	0.60 ▲	2.26	26,000	27,100	24,000	10,043,400	267,154,440,000
21/12/2018	26,000	1.90 ▲	7.31	24,100	26,100	23,800	5,784,300	150,391,800,000
20/12/2018	24,100	1.00 ▲	4.15	23,100	24,100	23,000	4,563,500	109,980,350,000
19/12/2018	23,100	1.40 ▲	6.06	21,700	23,400	21,700	5,852,600	135,195,060,000
18/12/2018	21,700	0.30 ▲	1.38	21,400	21,800	21,000	3,154,600	68,454,820,000
17/12/2018	21,400	0.00 ■■	0.00	21,400	22,800	21,200	2,047,100	43,807,940,000
14/12/2018	21,400	0.60 ▲	2.80	20,800	21,600	20,400	4,646,700	99,439,380,000
13/12/2018	20,800	-0.50 ▼	-2.40	21,300	22,700	20,800	3,190,700	66,366,560,000
12/12/2018	21,300	0.60 ▲	2.82	20,700	21,500	20,700	2,443,300	52,042,290,000
11/12/2018	20,700	0.50 ▲	2.42	20,200	22,200	20,100	2,502,400	51,799,680,000
10/12/2018	20,200	-0.20 ▼	-0.99	20,400	20,400	19,500	3,151,700	63,664,340,000
07/12/2018	20,400	-0.50 ▼	-2.45	20,900	22,000	20,400	4,459,400	90,971,760,000
06/12/2018	20,900	-0.60 ▼	-2.87	21,500	23,600	20,800	2,936,600	61,374,940,000
05/12/2018	21,500	0.90 ▲	4.19	20,600	22,600	20,300	5,604,000	120,486,000,000
04/12/2018	20,600	1.40 ▲	6.80	19,200	21,100	19,400	5,275,100	108,667,060,000
03/12/2018	19,200	0.70 ▲	3.65	18,500	20,300	19,000	4,167,200	80,010,240,000
30/11/2018	19,400	0.60 ▲	3.09	18,800	20,600	18,900	1,602,200	31,082,680,000
29/11/2018	18,800	0.20 ▲	1.06	18,600	18,900	18,700	1,478,300	27,792,040,000
28/11/2018	18,600	0.10 ▲	0.54	18,500	18,900	18,400	2,695,500	50,136,300,000
27/11/2018	18,500	0.00 ■■	0.00	18,500	19,400	18,500	2,243,800	41,510,300,000
26/11/2018	18,500	-1.80 ▼	-9.73	20,300	21,500	18,500	3,784,200	70,007,700,000
23/11/2018	20,300	1.80 ▲	8.87	18,500	20,300	18,800	7,477,300	151,789,190,000
22/11/2018	18,500	0.00 ■■	0.00	18,500	18,900	18,300	1,674,100	30,970,850,000
21/11/2018	18,500	0.20 ▲	1.08	18,300	18,900	18,000	3,872,100	71,633,850,000
20/11/2018	18,300	0.20 ▲	1.09	18,100	18,300	17,800	1,141,000	20,880,300,000
19/11/2018	18,100	-0.10 ▼	-0.55	18,200	20,000	18,000	1,322,400	23,935,440,000
16/11/2018	18,200	1.00 ▲	5.49	17,200	18,900	17,800	1,598,100	29,085,420,000
15/11/2018	17,200	-1.20 ▼	-6.98	18,400	18,800	16,700	7,502,800	129,048,160,000
14/11/2018	18,400	0.00 ■■	0.00	18,400	18,600	18,000	438,700	8,072,080,000
13/11/2018	18,400	-0.40 ▼	-2.17	18,800	19,000	18,100	1,999,300	36,787,120,000
12/11/2018	18,800	0.00 ■■	0.00	18,800	19,300	17,500	798,300	15,008,040,000
09/11/2018	18,800	-0.50 ▼	-2.66	19,300	19,500	18,800	841,600	15,822,080,000
08/11/2018	19,300	0.20 ▲	1.04	19,100	19,600	19,300	881,300	17,009,090,000
07/11/2018	19,100	0.10 ▲	0.52	19,000	19,500	19,000	1,155,200	22,064,320,000
06/11/2018	19,000	0.60 ▲	3.16	18,400	19,600	18,500	1,651,600	31,380,400,000
05/11/2018	18,400	0.00 ■■	0.00	18,400	20,200	18,300	861,800	15,857,120,000
02/11/2018	18,400	-0.10 ▼	-0.54	18,500	18,800	18,400	846,800	15,581,120,000
01/11/2018	18,500	0.00 ■■	0.00	18,500	18,900	18,300	521,200	9,642,200,000
31/10/2018	18,500	0.30 ▲	1.62	18,200	18,700	18,200	852,700	15,774,950,000
30/10/2018	18,200	0.40 ▲	2.20	17,800	18,500	17,600	1,790,500	32,587,100,000
29/10/2018	17,800	-0.80 ▼	-4.49	18,600	18,600	17,800	1,220,900	21,732,020,000
26/10/2018	18,600	-0.20 ▼	-1.08	18,800	19,200	18,600	1,003,900	18,672,540,000
25/10/2018	18,800	0.20 ▲	1.06	18,600	19,400	18,100	1,428,400	26,853,920,000
24/10/2018	18,600	0.10 ▲	0.54	18,500	18,900	18,600	1,132,300	21,060,780,000
23/10/2018	18,500	-0.20 ▼	-1.08	18,700	18,800	18,300	1,090,400	20,172,400,000
22/10/2018	18,700	-0.20 ▼	-1.07	18,900	19,100	18,700	855,200	15,992,240,000
19/10/2018	18,900	0.10 ▲	0.53	18,800	18,900	18,600	624,700	11,806,830,000
18/10/2018	18,800	0.20 ▲	1.06	18,600	18,900	18,500	632,200	11,885,360,000
17/10/2018	18,600	0.10 ▲	0.54	18,500	19,100	18,600	1,171,600	21,791,760,000
16/10/2018	18,500	0.10 ▲	0.54	18,400	18,500	18,300	659,200	12,195,200,000
15/10/2018	18,400	0.10 ▲	0.54	18,300	18,700	18,400	1,134,800	20,880,320,000
12/10/2018	18,300	0.30 ▲	1.64	18,000	18,500	17,500	1,224,900	22,415,670,000
11/10/2018	18,000	-1.20 ▼	-6.67	19,200	19,100	18,000	4,115,700	74,082,600,000
10/10/2018	19,200	0.40 ▲	2.08	18,800	19,500	19,000	2,434,100	46,734,720,000
09/10/2018	18,800	-0.90 ▼	-4.79	19,700	20,200	18,800	3,451,700	64,891,960,000
08/10/2018	19,700	0.50 ▲	2.54	19,200	20,300	19,000	3,062,900	60,339,130,000
05/10/2018	19,200	0.10 ▲	0.52	19,100	19,500	19,000	2,119,300	40,690,560,000
04/10/2018	19,100	0.10 ▲	0.52	19,000	19,500	19,000	2,624,800	50,133,680,000
03/10/2018	19,000	0.30 ▲	1.58	18,700	19,200	18,800	1,475,500	28,034,500,000
02/10/2018	18,700	0.10 ▲	0.53	18,600	19,000	18,700	1,860,200	34,785,740,000
01/10/2018	18,600	-0.60 ▼	-3.23	19,200	19,500	18,600	2,760,200	51,339,720,000
28/09/2018	19,200	-0.10 ▼	-0.52	19,300	20,000	19,200	2,728,200	52,381,440,000
27/09/2018	19,300	0.10 ▲	0.52	19,200	20,100	19,200	2,657,300	51,285,890,000
26/09/2018	19,200	0.00 ■■	0.00	19,200	19,500	19,000	2,054,000	39,436,800,000
25/09/2018	19,200	0.90 ▲	4.69	18,300	19,500	18,200	5,518,900	105,962,880,000
24/09/2018	18,300	0.20 ▲	1.09	18,100	18,700	18,200	1,430,400	26,176,320,000
21/09/2018	18,100	-0.20 ▼	-1.10	18,300	18,700	18,100	2,187,000	39,584,700,000
20/09/2018	18,300	0.20 ▲	1.09	18,100	18,700	18,300	1,473,100	26,957,730,000
19/09/2018	18,100	0.10 ▲	0.55	18,000	18,900	18,000	2,922,300	52,893,630,000
18/09/2018	18,000	0.70 ▲	3.89	17,300	18,000	17,400	1,727,700	31,098,600,000
17/09/2018	17,300	-0.20 ▼	-1.16	17,500	17,700	17,300	1,157,100	20,017,830,000
14/09/2018	17,500	-0.20 ▼	-1.14	17,700	18,100	17,500	972,200	17,013,500,000
13/09/2018	17,700	0.10 ▲	0.56	17,600	18,200	17,700	1,547,300	27,387,210,000
12/09/2018	17,600	0.40 ▲	2.27	17,200	17,800	17,400	918,800	16,170,880,000
11/09/2018	17,200	0.10 ▲	0.58	17,100	17,400	17,200	648,600	11,155,920,000
10/09/2018	17,100	0.10 ▲	0.58	17,000	17,600	17,000	787,100	13,459,410,000
07/09/2018	17,000	-0.50 ▼	-2.94	17,500	17,700	17,000	541,900	9,212,300,000
06/09/2018	17,500	0.30 ▲	1.71	17,200	17,500	16,900	1,037,700	18,159,750,000
05/09/2018	17,200	-0.30 ▼	-1.74	17,500	17,700	17,200	684,200	11,768,240,000
04/09/2018	17,500	-0.70 ▼	-4.00	18,200	18,300	17,500	2,107,700	36,884,750,000
31/08/2018	18,200	-0.30 ▼	-1.65	18,500	18,800	18,200	1,944,600	35,391,720,000
30/08/2018	18,500	0.00 ■■	0.00	18,500	18,700	18,300	1,713,400	31,697,900,000
29/08/2018	18,500	-0.10 ▼	-0.54	18,600	18,700	18,400	1,951,800	36,108,300,000
28/08/2018	18,600	0.10 ▲	0.54	18,500	19,000	18,500	2,407,700	44,783,220,000
27/08/2018	18,500	0.00 ■■	0.00	18,500	18,900	18,400	1,903,000	35,205,500,000
24/08/2018	18,500	0.90 ▲	4.86	17,600	18,600	17,800	2,308,100	42,699,850,000
23/08/2018	17,600	0.40 ▲	2.27	17,200	17,800	17,200	1,449,300	25,507,680,000
22/08/2018	17,200	0.20 ▲	1.16	17,000	17,600	17,100	1,554,400	26,735,680,000
21/08/2018	17,000	0.20 ▲	1.18	16,800	17,200	17,000	411,000	6,987,000,000
20/08/2018	16,800	-0.20 ▼	-1.19	17,000	17,300	16,500	980,500	16,472,400,000
17/08/2018	17,000	-0.40 ▼	-2.35	17,400	17,500	17,000	443,100	7,532,700,000
16/08/2018	17,400	-0.20 ▼	-1.15	17,600	17,600	17,300	961,800	16,735,320,000
15/08/2018	17,600	-0.60 ▼	-3.41	18,200	18,300	17,400	801,100	14,099,360,000
14/08/2018	18,200	0.40 ▲	2.20	17,800	18,400	17,700	1,724,500	31,385,900,000
13/08/2018	17,800	0.50 ▲	2.81	17,300	17,800	17,200	935,500	16,651,900,000
10/08/2018	17,300	-0.10 ▼	-0.58	17,400	17,500	17,100	817,200	14,137,560,000
09/08/2018	17,400	0.40 ▲	2.30	17,000	17,800	17,200	1,385,800	24,112,920,000
08/08/2018	17,000	0.10 ▲	0.59	16,900	17,300	16,800	410,000	6,970,000,000
07/08/2018	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	282,300	4,770,870,000
06/08/2018	17,000	-0.40 ▼	-2.35	17,400	17,500	17,000	484,700	8,239,900,000
03/08/2018	17,400	0.20 ▲	1.15	17,200	17,800	17,000	754,600	13,130,040,000
02/08/2018	17,200	0.40 ▲	2.33	16,800	17,200	16,700	838,600	14,423,920,000
01/08/2018	16,800	0.00 ■■	0.00	16,800	17,100	16,700	596,500	10,021,200,000
31/07/2018	16,800	-0.40 ▼	-2.38	17,200	17,000	16,600	498,300	8,371,440,000
30/07/2018	17,200	0.50 ▲	2.91	16,700	17,300	16,700	417,600	7,182,720,000
27/07/2018	16,700	-1.20 ▼	-7.19	17,900	17,400	16,700	669,600	11,182,320,000
26/07/2018	17,900	1.60 ▲	8.94	16,300	17,900	15,800	512,900	9,180,910,000
25/07/2018	16,300	-0.30 ▼	-1.84	16,600	16,700	15,700	442,600	7,214,380,000
24/07/2018	16,600	0.10 ▲	0.60	16,500	16,600	16,100	637,700	10,585,820,000
23/07/2018	16,500	-0.60 ▼	-3.64	17,100	17,100	16,500	645,600	10,652,400,000
20/07/2018	17,100	-0.30 ▼	-1.75	17,400	17,200	16,900	294,200	5,030,820,000
19/07/2018	17,400	0.50 ▲	2.87	16,900	17,400	16,600	1,218,900	21,208,860,000
18/07/2018	16,900	1.50 ▲	8.88	15,400	16,900	15,200	3,237,100	54,706,990,000
17/07/2018	15,400	0.30 ▲	1.95	15,100	15,400	15,000	293,100	4,513,740,000
16/07/2018	15,100	0.00 ■■	0.00	15,100	15,400	15,100	503,100	7,596,810,000
13/07/2018	15,100	0.20 ▲	1.32	14,900	15,100	14,700	249,300	3,764,430,000
12/07/2018	14,900	0.00 ■■	0.00	14,900	15,100	14,500	168,200	2,506,180,000
11/07/2018	14,900	-0.70 ▼	-4.70	15,600	15,500	14,100	455,600	6,788,440,000
10/07/2018	15,600	0.00 ■■	0.00	15,600	15,900	15,500	180,900	2,822,040,000
09/07/2018	15,600	-0.10 ▼	-0.64	15,700	16,000	15,500	175,500	2,737,800,000
06/07/2018	16,100	0.20 ▲	1.24	15,900	16,100	15,400	404,700	6,515,670,000
05/07/2018	15,900	0.00 ■■	0.00	15,900	16,100	15,700	1,043,100	16,585,290,000
04/07/2018	15,900	0.10 ▲	0.63	15,800	15,900	15,400	229,300	3,645,870,000
03/07/2018	15,800	-0.20 ▼	-1.27	16,000	16,200	15,500	1,399,300	22,108,940,000
02/07/2018	16,000	-0.50 ▼	-3.13	16,500	16,500	15,800	226,900	3,630,400,000
29/06/2018	16,500	-0.20 ▼	-1.21	16,700	16,700	16,000	409,700	6,760,050,000
28/06/2018	16,700	-0.10 ▼	-0.60	16,800	16,800	16,300	472,400	7,889,080,000
27/06/2018	16,800	-0.20 ▼	-1.19	17,000	17,100	16,700	414,200	6,958,560,000
26/06/2018	17,000	-0.10 ▼	-0.59	17,100	17,000	16,700	330,900	5,625,300,000
25/06/2018	17,100	0.30 ▲	1.75	16,800	17,200	16,900	409,100	6,995,610,000
22/06/2018	16,800	0.30 ▲	1.79	16,500	16,800	16,400	536,500	9,013,200,000
21/06/2018	16,500	-0.80 ▼	-4.85	17,300	17,300	16,500	506,200	8,352,300,000
20/06/2018	17,300	0.80 ▲	4.62	16,500	17,300	16,500	1,023,300	17,703,090,000
19/06/2018	16,500	-0.70 ▼	-4.24	17,200	17,300	16,100	848,200	13,995,300,000
18/06/2018	17,200	0.00 ■■	0.00	17,200	17,500	17,000	539,400	9,277,680,000
15/06/2018	17,200	0.00 ■■	0.00	17,200	17,600	17,200	1,521,500	26,169,800,000
14/06/2018	17,200	-0.20 ▼	-1.16	17,400	17,500	17,200	469,700	8,078,840,000
13/06/2018	17,400	0.00 ■■	0.00	17,400	17,600	17,400	206,200	3,587,880,000
12/06/2018	17,400	-0.50 ▼	-2.87	17,900	17,900	17,300	819,000	14,250,600,000
11/06/2018	17,900	-0.70 ▼	-3.91	18,600	18,600	17,900	1,047,700	18,753,830,000
08/06/2018	18,600	0.10 ▲	0.54	18,500	18,600	18,400	581,100	10,808,460,000
07/06/2018	18,500	-0.30 ▼	-1.62	18,800	19,000	18,400	648,800	12,002,800,000
06/06/2018	18,800	0.40 ▲	2.13	18,400	19,000	18,300	944,200	17,750,960,000
05/06/2018	18,400	0.10 ▲	0.54	18,300	19,000	17,500	728,900	13,411,760,000
04/06/2018	18,300	0.30 ▲	1.64	18,000	18,500	18,000	603,700	11,047,710,000
01/06/2018	18,000	0.20 ▲	1.11	17,800	18,400	17,800	595,400	10,717,200,000
31/05/2018	17,800	0.20 ▲	1.12	17,600	17,800	17,400	375,600	6,685,680,000
30/05/2018	17,600	-0.20 ▼	-1.14	17,800	17,800	17,400	496,400	8,736,640,000
29/05/2018	17,800	0.80 ▲	4.49	17,000	18,000	16,900	776,900	13,828,820,000
28/05/2018	17,000	-0.30 ▼	-1.76	17,300	17,300	16,800	1,391,600	23,657,200,000
25/05/2018	17,300	-0.20 ▼	-1.16	17,500	17,600	17,200	677,200	11,715,560,000
24/05/2018	17,500	-0.10 ▼	-0.57	17,600	17,700	17,300	642,900	11,250,750,000
23/05/2018	17,600	0.80 ▲	4.55	16,800	17,600	16,800	818,000	14,396,800,000
22/05/2018	16,800	-0.80 ▼	-4.76	17,600	17,700	16,700	681,500	11,449,200,000
21/05/2018	17,600	-0.40 ▼	-2.27	18,000	18,000	17,500	429,900	7,566,240,000
18/05/2018	18,000	-0.70 ▼	-3.89	18,700	18,600	17,600	780,200	14,043,600,000
17/05/2018	18,700	-0.10 ▼	-0.53	18,800	18,900	18,500	312,000	5,834,400,000
16/05/2018	18,800	-0.20 ▼	-1.06	19,000	19,200	18,700	306,700	5,765,960,000
15/05/2018	19,000	0.70 ▲	3.68	18,300	19,300	18,200	1,125,100	21,376,900,000
14/05/2018	18,300	0.00 ■■	0.00	18,300	18,500	18,200	310,900	5,689,470,000
11/05/2018	18,300	0.10 ▲	0.55	18,200	18,300	18,000	305,600	5,592,480,000
10/05/2018	18,200	0.20 ▲	1.10	18,000	18,400	18,000	1,818,400	33,094,880,000
09/05/2018	18,000	-0.20 ▼	-1.11	18,200	18,300	17,900	537,500	9,675,000,000
08/05/2018	18,200	-0.20 ▼	-1.10	18,400	18,500	18,000	1,623,800	29,553,160,000
07/05/2018	18,400	0.90 ▲	4.89	17,500	18,400	17,500	554,200	10,197,280,000
04/05/2018	17,500	0.60 ▲	3.43	16,900	17,700	15,300	1,260,100	22,051,750,000
03/05/2018	16,900	-0.70 ▼	-4.14	17,600	17,500	15,900	1,463,600	24,734,840,000
02/05/2018	17,600	-0.70 ▼	-3.98	18,300	18,600	17,200	1,100,400	19,367,040,000
27/04/2018	18,300	-0.20 ▼	-1.09	18,500	18,900	17,800	2,168,700	39,687,210,000
26/04/2018	18,500	-1.50 ▼	-8.11	20,000	20,300	18,500	622,900	11,523,650,000
24/04/2018	20,000	0.40 ▲	2.00	19,600	20,300	19,600	1,663,700	33,274,000,000
23/04/2018	19,600	-1.20 ▼	-6.12	20,800	21,300	19,600	1,117,300	21,899,080,000
20/04/2018	20,800	0.30 ▲	1.44	20,500	21,000	20,400	364,700	7,585,760,000
19/04/2018	20,500	-0.40 ▼	-1.95	20,900	20,900	20,300	700,300	14,356,150,000
18/04/2018	20,900	-0.20 ▼	-0.96	21,100	21,600	20,900	828,000	17,305,200,000
13/04/2018	21,300	-0.50 ▼	-2.35	21,800	22,100	21,300	626,200	13,338,060,000
12/04/2018	21,800	0.30 ▲	1.38	21,500	22,200	21,300	1,321,700	28,813,060,000
11/04/2018	21,500	-1.40 ▼	-6.51	22,900	23,500	21,500	2,611,900	56,155,850,000
10/04/2018	22,900	-0.60 ▼	-2.62	23,500	23,500	22,700	1,718,500	39,353,650,000
09/04/2018	23,500	-1.00 ▼	-4.26	24,500	24,500	23,100	2,936,900	69,017,150,000
06/04/2018	24,500	0.20 ▲	0.82	24,300	24,700	24,200	1,644,500	40,290,250,000
05/04/2018	24,300	-0.20 ▼	-0.82	24,500	24,700	24,200	510,900	12,414,870,000
04/04/2018	24,500	0.50 ▲	2.04	24,000	24,900	24,000	2,357,100	57,748,950,000
03/04/2018	24,000	0.70 ▲	2.92	23,300	24,000	23,100	963,700	23,128,800,000
02/04/2018	23,300	-0.10 ▼	-0.43	23,400	23,700	23,200	641,900	14,956,270,000
30/03/2018	23,400	0.40 ▲	1.71	23,000	23,400	22,900	673,900	15,769,260,000
29/03/2018	23,000	-0.20 ▼	-0.87	23,200	23,400	23,000	451,800	10,391,400,000
28/03/2018	23,200	-0.80 ▼	-3.45	24,000	23,800	23,200	832,500	19,314,000,000
27/03/2018	24,000	0.20 ▲	0.83	23,800	24,200	23,600	1,379,700	33,112,800,000
26/03/2018	23,800	0.70 ▲	2.94	23,100	23,800	22,800	1,044,000	24,847,200,000
23/03/2018	23,100	-0.80 ▼	-3.46	23,900	23,600	21,600	2,209,600	51,041,760,000
22/03/2018	23,900	-0.60 ▼	-2.51	24,500	24,600	23,800	1,089,500	26,039,050,000
21/03/2018	24,500	0.00 ■■	0.00	24,500	24,800	23,800	1,940,700	47,547,150,000
20/03/2018	24,500	-0.50 ▼	-2.04	25,000	25,000	24,500	1,040,700	25,497,150,000
19/03/2018	25,000	0.00 ■■	0.00	25,000	25,400	24,700	2,215,400	55,385,000,000
16/03/2018	25,000	0.20 ▲	0.80	24,800	25,300	24,600	2,037,700	50,942,500,000
15/03/2018	24,800	0.40 ▲	1.61	24,400	25,000	24,000	1,314,200	32,592,160,000
14/03/2018	24,400	-0.10 ▼	-0.41	24,500	24,600	24,000	847,900	20,688,760,000
13/03/2018	24,500	0.90 ▲	3.67	23,600	24,500	23,600	987,900	24,203,550,000
12/03/2018	23,600	-0.40 ▼	-1.69	24,000	24,300	23,600	1,357,600	32,039,360,000
09/03/2018	24,000	-0.30 ▼	-1.25	24,300	24,600	23,800	1,128,100	27,074,400,000
08/03/2018	24,300	0.00 ■■	0.00	24,300	24,500	23,900	1,107,100	26,902,530,000
07/03/2018	24,300	-1.10 ▼	-4.53	25,400	25,700	23,700	2,295,900	55,790,370,000
06/03/2018	25,400	0.20 ▲	0.79	25,200	25,500	24,500	4,144,500	105,270,300,000
05/03/2018	25,200	-1.00 ▼	-3.97	26,200	26,200	25,200	4,111,000	103,597,200,000
02/03/2018	26,200	1.20 ▲	4.58	25,000	26,200	24,600	5,128,300	134,361,460,000
01/03/2018	25,000	1.50 ▲	6.00	23,500	25,000	23,300	4,800,400	120,010,000,000
28/02/2018	23,500	0.00 ■■	0.00	23,500	23,700	23,100	1,736,900	40,817,150,000
27/02/2018	23,500	0.10 ▲	0.43	23,400	23,800	22,900	1,824,300	42,871,050,000
26/02/2018	23,400	-0.30 ▼	-1.28	23,700	24,100	23,300	2,052,200	48,021,480,000
23/02/2018	23,700	-0.10 ▼	-0.42	23,800	24,000	23,500	1,039,800	24,643,260,000
22/02/2018	23,800	-0.20 ▼	-0.84	24,000	24,000	23,500	2,197,700	52,305,260,000
21/02/2018	24,000	0.90 ▲	3.75	23,100	24,300	23,100	2,747,900	65,949,600,000
13/02/2018	23,100	0.50 ▲	2.16	22,600	23,300	22,800	1,169,800	27,022,380,000
12/02/2018	22,600	1.00 ▲	4.42	21,600	22,600	21,700	1,085,300	24,527,780,000
09/02/2018	21,600	-0.10 ▼	-0.46	21,700	21,700	19,800	2,544,100	54,952,560,000
08/02/2018	21,700	-1.30 ▼	-5.99	23,000	23,100	21,300	915,100	19,857,670,000
07/02/2018	23,000	0.50 ▲	2.17	22,500	24,000	22,800	1,126,500	25,909,500,000
06/02/2018	22,500	-0.70 ▼	-3.11	23,200	22,900	21,000	4,035,100	90,789,750,000
05/02/2018	23,200	-1.80 ▼	-7.76	25,000	25,000	22,900	4,495,100	104,286,320,000
02/02/2018	25,000	0.50 ▲	2.00	24,500	25,000	24,300	2,099,800	52,495,000,000
01/02/2018	24,500	-0.90 ▼	-3.67	25,400	25,800	24,500	2,250,800	55,144,600,000
31/01/2018	25,400	-1.20 ▼	-4.72	26,600	27,500	25,400	4,069,400	103,362,760,000
30/01/2018	26,600	2.20 ▲	8.27	24,400	26,600	24,800	8,938,200	237,756,120,000
29/01/2018	24,400	0.20 ▲	0.82	24,200	24,900	24,200	2,069,500	50,495,800,000
26/01/2018	24,200	-0.20 ▼	-0.83	24,400	24,800	24,200	2,044,000	49,464,800,000
25/01/2018	24,400	-0.30 ▼	-1.23	24,700	25,200	24,200	3,263,400	79,626,960,000
24/01/2018	24,700	-0.20 ▼	-0.81	24,400	25,300	24,700	2,965,600	73,250,320,000
23/01/2018	24,900	0.50 ▲	2.01	24,400	25,400	24,600	3,225,300	80,309,970,000
22/01/2018	24,400	0.60 ▲	2.46	23,800	24,800	23,900	3,350,300	81,747,320,000
19/01/2018	23,800	0.50 ▲	2.10	23,300	24,500	23,300	6,827,300	162,489,740,000
18/01/2018	23,300	0.30 ▲	1.29	23,000	23,500	22,900	1,751,900	40,819,270,000
17/01/2018	23,000	0.10 ▲	0.43	22,900	24,000	22,900	2,757,300	63,417,900,000
16/01/2018	22,900	0.00 ■■	0.00	22,900	23,100	22,600	1,326,600	30,379,140,000
15/01/2018	22,900	0.10 ▲	0.44	22,800	23,300	21,000	1,610,700	36,885,030,000
12/01/2018	22,800	-0.80 ▼	-3.51	23,600	23,700	22,800	2,539,600	57,902,880,000
11/01/2018	23,600	-0.20 ▼	-0.85	23,800	24,000	23,500	1,903,600	44,924,960,000
10/01/2018	23,800	0.30 ▲	1.26	23,500	24,300	23,400	2,738,200	65,169,160,000
09/01/2018	23,500	0.00 ■■	0.00	23,500	23,900	23,200	2,558,200	60,117,700,000
08/01/2018	23,500	0.90 ▲	3.83	22,600	23,500	22,300	2,635,000	61,922,500,000
05/01/2018	22,600	-0.50 ▼	-2.21	23,100	23,200	22,500	2,003,800	45,285,880,000
03/01/2018	23,300	1.20 ▲	5.15	22,100	23,400	22,300	4,618,200	107,604,060,000
02/01/2018	22,100	0.30 ▲	1.36	21,800	22,200	21,800	2,107,400	46,573,540,000
29/12/2017	21,800	0.40 ▲	1.83	21,400	22,200	21,500	1,551,600	33,824,880,000
28/12/2017	21,400	0.00 ■■	0.00	21,400	21,600	21,100	1,093,200	23,394,480,000
27/12/2017	21,400	0.60 ▲	2.80	20,800	21,500	21,000	965,000	20,651,000,000
26/12/2017	21,600	0.10 ▲	0.46	21,500	22,100	21,000	2,844,000	61,430,400,000
25/12/2017	21,500	-0.50 ▼	-2.33	22,000	22,000	21,200	1,611,800	34,653,700,000
22/12/2017	22,000	-0.80 ▼	-3.64	22,800	22,900	22,000	1,863,200	40,990,400,000
21/12/2017	22,800	-0.60 ▼	-2.63	23,400	23,600	22,800	1,559,100	35,547,480,000
20/12/2017	23,400	0.40 ▲	1.71	23,000	23,500	22,900	1,337,300	31,292,820,000
19/12/2017	23,200	0.30 ▲	1.29	22,900	23,200	23,000	136,100	3,157,520,000
18/12/2017	23,400	0.10 ▲	0.43	23,300	23,600	23,400	261,300	6,114,420,000
15/12/2017	23,400	0.20 ▲	0.85	23,200	23,600	23,300	1,008,200	23,591,880,000
14/12/2017	23,200	-0.20 ▼	-0.86	23,400	23,500	23,200	72,100	1,672,720,000
13/12/2017	22,700	0.40 ▲	1.76	22,300	22,800	20,100	142,500	3,234,750,000
12/12/2017	22,700	0.00 ■■	0.00	22,700	23,300	20,500	771,300	17,508,510,000
11/12/2017	23,000	-1.80 ▼	-7.83	24,800	23,400	22,400	3,698,200	85,058,600,000
08/12/2017	25,000	-2.50 ▼	-10.00	27,500	25,400	24,800	2,075,500	51,887,500,000
07/12/2017	27,500	-0.40 ▼	-1.45	28,000	28,700	27,000	2,341,200	64,383,000,000
05/12/2017	28,000	-0.70 ▼	-2.44	28,700	29,000	28,000	2,540,300	71,128,400,000
04/12/2017	28,700	-0.10 ▼	-0.35	28,700	29,400	28,500	2,155,003	61,848,586,100
01/12/2017	28,800	0.30 ▲	1.05	28,600	28,800	27,700	3,015,581	86,848,732,800
30/11/2017	28,500	0.00 ■■	0.00	28,800	29,000	28,100	1,903,710	54,255,735,000
29/11/2017	28,500	2.10 ▲	7.95	26,500	28,500	26,500	4,128,642	117,666,297,000
28/11/2017	26,400	-0.50 ▼	-1.86	27,000	27,000	26,100	5,629,965	148,631,076,000
27/11/2017	26,900	0.20 ▲	0.75	26,600	27,200	26,500	2,476,728	66,623,983,200
24/11/2017	26,700	0.20 ▲	0.75	26,600	26,900	26,200	2,022,694	54,005,929,800
23/11/2017	26,500	0.70 ▲	2.71	25,500	26,900	25,500	5,121,285	135,714,052,500
22/11/2017	25,800	0.60 ▲	2.38	25,200	25,800	25,200	2,992,962	77,218,419,600
21/11/2017	25,200	0.20 ▲	0.80	25,100	25,900	25,100	3,879,908	97,773,681,600
20/11/2017	25,000	-0.20 ▼	-0.79	25,200	25,500	24,800	2,850,037	71,250,925,000
17/11/2017	25,200	-0.40 ▼	-1.56	26,000	26,500	25,100	4,724,955	119,068,866,000
16/11/2017	25,600	0.80 ▲	3.23	24,800	26,500	24,700	5,128,006	131,276,953,600
15/11/2017	24,800	0.00 ■■	0.00	24,900	25,100	24,400	2,683,000	66,538,400,000
14/11/2017	24,800	0.10 ▲	0.40	24,700	25,400	24,400	4,074,897	101,057,445,600
13/11/2017	24,700	1.90 ▲	8.33	22,900	25,000	22,800	8,458,488	208,924,653,600
10/11/2017	22,800	-0.20 ▼	-0.87	24,500	24,500	22,700	2,204,204	50,255,851,200
09/11/2017	23,000	1.10 ▲	5.02	22,000	23,500	22,000	4,454,172	102,445,956,000
08/11/2017	21,900	0.30 ▲	1.39	21,400	22,200	21,400	2,049,095	44,875,180,500
07/11/2017	21,600	0.00 ■■	0.00	21,600	21,700	21,500	925,410	19,988,856,000
06/11/2017	21,600	0.20 ▲	0.93	21,600	21,700	21,400	1,167,916	25,226,985,600
03/11/2017	21,400	-0.10 ▼	-0.47	21,200	21,500	20,600	2,921,720	62,524,808,000
02/11/2017	21,500	-0.10 ▼	-0.46	21,600	21,700	21,300	3,259,464	70,078,476,000
01/11/2017	21,600	0.20 ▲	0.93	21,500	21,800	21,400	1,514,348	32,709,916,800
31/10/2017	21,400	-0.10 ▼	-0.47	21,500	21,600	21,400	1,258,510	26,932,114,000
30/10/2017	21,500	0.00 ■■	0.00	21,700	22,000	21,500	2,664,576	57,288,384,000
27/10/2017	21,500	0.00 ■■	0.00	21,500	21,700	21,300	1,665,124	35,800,166,000
26/10/2017	21,500	0.20 ▲	0.94	21,500	21,900	21,400	2,805,070	60,309,005,000
25/10/2017	21,300	0.00 ■■	0.00	21,300	21,500	21,300	892,751	19,015,596,300
24/10/2017	21,300	0.20 ▲	0.95	21,200	21,300	21,000	2,501,957	53,291,684,100
23/10/2017	21,100	-1.30 ▼	-5.80	22,900	23,000	21,100	4,723,591	99,667,770,100
20/10/2017	22,400	0.00 ■■	0.00	22,500	22,900	22,300	1,463,807	32,789,276,800
19/10/2017	22,400	0.10 ▲	0.45	22,300	22,600	22,200	1,239,014	27,753,913,600
18/10/2017	22,300	-0.30 ▼	-1.33	22,600	22,800	22,300	2,443,810	54,496,963,000
17/10/2017	22,600	-0.10 ▼	-0.44	22,600	22,800	22,500	1,488,740	33,645,524,000
16/10/2017	22,700	0.20 ▲	0.89	22,500	22,900	22,300	2,017,842	45,805,013,400
13/10/2017	22,500	1.10 ▲	5.14	21,400	22,600	21,400	4,445,854	100,031,715,000
12/10/2017	21,400	0.10 ▲	0.47	21,300	21,400	21,200	1,166,930	24,972,302,000
11/10/2017	21,300	-0.10 ▼	-0.47	21,400	21,700	21,200	2,043,812	43,533,195,600
10/10/2017	21,400	0.30 ▲	1.42	21,100	21,400	21,100	1,402,185	30,006,759,000
09/10/2017	21,100	0.30 ▲	1.44	20,800	21,400	20,800	2,278,079	48,067,466,900
06/10/2017	20,800	0.50 ▲	2.46	20,300	20,800	20,300	1,518,890	31,592,912,000
05/10/2017	20,300	-0.10 ▼	-0.49	20,500	20,600	20,300	867,820	17,616,746,000
04/10/2017	20,400	0.40 ▲	2.00	20,100	20,400	20,100	900,609	18,372,423,600
03/10/2017	20,000	-0.50 ▼	-2.44	20,500	20,600	19,900	1,998,272	39,965,440,000
02/10/2017	20,500	-0.20 ▼	-0.97	20,700	20,700	20,400	707,470	14,503,135,000
29/09/2017	20,700	0.00 ■■	0.00	20,700	20,800	20,600	686,795	14,216,656,500
28/09/2017	20,700	-0.30 ▼	-1.43	21,000	21,000	20,500	1,059,980	21,941,586,000
27/09/2017	21,000	0.60 ▲	2.94	20,400	21,200	20,400	2,043,790	42,919,590,000
26/09/2017	20,400	0.20 ▲	0.99	20,300	20,500	20,300	1,003,780	20,477,112,000
25/09/2017	20,200	-0.30 ▼	-1.46	20,500	20,600	20,200	1,176,373	23,762,734,600
22/09/2017	20,500	-0.20 ▼	-0.97	20,800	20,800	20,500	1,041,482	21,350,381,000
21/09/2017	20,700	-0.20 ▼	-0.96	21,000	21,100	20,700	1,029,838	21,317,646,600
20/09/2017	20,900	0.10 ▲	0.48	21,000	21,000	20,700	856,815	17,907,433,500
19/09/2017	20,800	-0.10 ▼	-0.48	20,900	21,300	20,800	1,498,016	31,158,732,800
18/09/2017	20,900	0.20 ▲	0.97	20,900	21,200	20,600	1,990,413	41,599,631,700
15/09/2017	20,700	0.00 ■■	0.00	20,700	21,000	20,600	1,231,950	25,501,365,000
14/09/2017	20,700	-0.20 ▼	-0.96	20,900	21,000	20,700	1,640,057	33,949,179,900
13/09/2017	20,900	-0.10 ▼	-0.48	21,200	21,300	20,800	1,280,646	26,765,501,400
12/09/2017	21,000	0.40 ▲	1.94	20,700	21,000	20,500	1,269,470	26,658,870,000
11/09/2017	20,600	-0.10 ▼	-0.48	20,700	20,900	20,500	1,024,955	21,114,073,000
08/09/2017	20,700	0.00 ■■	0.00	20,900	20,900	20,700	1,002,953	20,761,127,100
07/09/2017	20,700	-0.30 ▼	-1.43	21,000	21,200	20,700	1,649,058	34,135,500,600
06/09/2017	21,000	-0.50 ▼	-2.33	23,600	23,600	21,000	3,803,915	79,882,215,000
05/09/2017	21,500	-0.30 ▼	-1.38	22,500	22,500	21,500	2,256,181	48,507,891,500
01/09/2017	21,800	0.10 ▲	0.46	23,800	23,800	21,400	1,390,090	30,303,962,000
31/08/2017	21,700	0.30 ▲	1.40	23,500	23,500	21,300	3,652,897	79,267,864,900
30/08/2017	21,400	0.20 ▲	0.94	21,900	21,900	21,200	1,742,460	37,288,644,000
29/08/2017	21,200	-0.50 ▼	-2.30	19,600	21,800	19,600	1,843,224	39,076,348,800
28/08/2017	21,700	0.70 ▲	3.33	23,100	23,100	20,900	2,971,791	64,487,864,700
25/08/2017	21,000	1.10 ▲	5.53	19,900	21,000	19,900	3,421,506	71,851,626,000
24/08/2017	19,900	-0.10 ▼	-0.50	20,100	20,100	19,900	767,150	15,266,285,000
23/08/2017	20,000	0.20 ▲	1.01	19,800	20,000	19,600	766,553	15,331,060,000
22/08/2017	19,800	-0.10 ▼	-0.50	19,900	20,100	19,700	473,452	9,374,349,600
21/08/2017	19,900	0.00 ■■	0.00	20,000	20,600	19,900	1,705,166	33,932,803,400
18/08/2017	19,900	-0.10 ▼	-0.50	19,900	20,100	19,500	2,172,123	43,225,247,700
17/08/2017	20,000	-0.30 ▼	-1.48	20,200	20,300	20,000	996,740	19,934,800,000
16/08/2017	20,300	0.00 ■■	0.00	20,300	20,400	20,000	1,050,552	21,326,205,600
15/08/2017	20,300	-0.20 ▼	-0.98	20,500	20,500	20,200	660,873	13,415,721,900
14/08/2017	20,500	0.30 ▲	1.49	20,300	20,500	20,100	769,494	15,774,627,000
11/08/2017	20,200	0.10 ▲	0.50	20,300	20,400	19,900	783,448	15,825,649,600
10/08/2017	20,100	-0.20 ▼	-0.99	20,000	20,300	19,900	1,936,930	38,932,293,000
09/08/2017	20,300	-0.70 ▼	-3.33	20,800	21,000	20,000	2,640,490	53,601,947,000
08/08/2017	21,000	-0.30 ▼	-1.41	21,400	21,400	20,800	1,280,380	26,887,980,000
07/08/2017	21,300	0.70 ▲	3.40	20,700	21,600	20,700	2,743,328	58,432,886,400
04/08/2017	20,600	0.50 ▲	2.49	20,100	20,800	20,100	2,161,367	44,524,160,200
03/08/2017	20,100	-0.10 ▼	-0.50	20,100	20,400	20,000	769,393	15,464,799,300
02/08/2017	20,200	-0.20 ▼	-0.98	20,300	20,500	19,900	1,482,547	29,947,449,400
01/08/2017	20,400	0.40 ▲	2.00	20,400	20,600	20,100	1,488,164	30,358,545,600
31/07/2017	20,000	0.00 ■■	0.00	20,300	20,400	19,800	1,168,967	23,379,340,000
28/07/2017	20,000	0.30 ▲	1.52	19,700	20,500	19,600	1,614,309	32,286,180,000
27/07/2017	19,700	-0.10 ▼	-0.51	19,800	19,800	19,500	1,253,402	24,692,019,400
26/07/2017	19,800	0.70 ▲	3.66	19,100	19,800	19,100	1,316,686	26,070,382,800
25/07/2017	19,100	0.50 ▲	2.69	18,800	19,100	18,600	688,577	13,151,820,700
24/07/2017	18,600	-0.30 ▼	-1.59	18,900	18,900	18,300	1,402,743	26,091,019,800
21/07/2017	18,900	-0.60 ▼	-3.08	19,600	19,600	18,800	1,138,841	21,524,094,900
20/07/2017	19,500	0.00 ■■	0.00	19,500	19,500	19,100	791,376	15,431,832,000
19/07/2017	19,500	-0.30 ▼	-1.52	20,000	20,000	19,500	921,431	17,967,904,500
18/07/2017	19,800	0.30 ▲	1.54	19,500	19,800	19,100	1,710,447	33,866,850,600
17/07/2017	19,500	-1.00 ▼	-4.88	20,500	20,700	19,500	2,363,972	46,097,454,000
14/07/2017	20,500	0.30 ▲	1.49	20,300	20,700	20,100	1,638,042	33,579,861,000
13/07/2017	20,200	0.10 ▲	0.50	20,100	20,500	20,000	1,306,300	26,387,260,000
12/07/2017	20,100	0.00 ■■	0.00	20,200	20,400	19,900	637,985	12,823,498,500
11/07/2017	20,100	-0.50 ▼	-2.43	19,900	20,100	19,300	1,479,880	29,745,588,000
10/07/2017	20,600	-0.60 ▼	-2.83	21,200	21,500	20,200	3,880,570	79,939,742,000
07/07/2017	21,200	-0.50 ▼	-2.30	21,900	22,400	21,200	3,233,610	68,552,532,000
06/07/2017	21,700	0.20 ▲	0.93	21,600	21,700	21,300	1,345,891	29,205,834,700
05/07/2017	21,500	0.00 ■■	0.00	21,700	21,800	21,300	1,567,815	33,708,022,500
04/07/2017	21,500	0.40 ▲	1.90	21,100	21,800	21,100	2,542,313	54,659,729,500
03/07/2017	21,100	-0.30 ▼	-1.40	21,400	21,400	20,900	2,351,686	49,620,574,600
30/06/2017	21,400	0.00 ■■	0.00	21,400	21,900	21,300	2,067,761	44,250,085,400
29/06/2017	21,400	0.10 ▲	0.47	21,400	21,800	21,300	2,328,075	49,820,805,000
28/06/2017	21,300	1.10 ▲	5.45	20,200	21,300	20,100	2,839,086	60,472,531,800
27/06/2017	20,200	-0.60 ▼	-2.88	20,900	20,900	20,200	3,867,516	78,123,823,200
26/06/2017	20,800	0.20 ▲	0.97	20,500	21,200	20,500	2,419,918	50,334,294,400
23/06/2017	20,600	0.20 ▲	0.98	20,500	20,800	20,300	2,606,178	53,687,266,800
22/06/2017	20,400	0.70 ▲	3.55	19,700	20,600	19,700	3,775,189	77,013,855,600
21/06/2017	19,700	0.20 ▲	1.03	19,400	19,700	19,100	3,328,248	65,566,485,600
20/06/2017	19,500	0.10 ▲	0.52	19,500	19,500	19,200	2,315,426	45,150,807,000
19/06/2017	19,400	-0.10 ▼	-0.51	20,300	20,300	19,400	2,820,405	54,715,857,000
16/06/2017	19,500	0.50 ▲	2.63	20,700	20,700	19,000	3,031,687	59,117,896,500
15/06/2017	19,000	0.10 ▲	0.53	18,900	19,200	18,800	1,475,634	28,037,046,000
14/06/2017	18,900	0.30 ▲	1.61	16,800	19,500	16,800	4,021,993	76,015,667,700
13/06/2017	18,600	0.00 ■■	0.00	16,800	18,600	16,800	989,763	18,409,591,800
09/06/2017	18,600	0.40 ▲	2.20	16,400	18,700	16,400	2,537,936	47,205,609,600
08/06/2017	18,200	-0.20 ▼	-1.09	18,500	18,500	18,200	2,650,281	48,235,114,200
07/06/2017	18,400	0.20 ▲	1.10	18,200	18,800	18,200	1,742,705	32,065,772,000
06/06/2017	18,200	0.20 ▲	1.11	18,000	18,300	18,000	985,920	17,943,744,000
05/06/2017	18,000	0.20 ▲	1.12	17,800	18,300	17,600	1,964,042	35,352,756,000
02/06/2017	17,800	-0.30 ▼	-1.66	18,100	18,300	17,800	2,372,320	42,227,296,000
01/06/2017	18,100	0.10 ▲	0.56	17,500	18,400	17,500	1,320,797	23,906,425,700
31/05/2017	18,000	-0.40 ▼	-2.17	18,200	18,500	17,800	2,697,720	48,558,960,000
30/05/2017	18,400	-0.50 ▼	-2.65	19,000	19,300	18,300	2,587,660	47,612,944,000
29/05/2017	18,900	0.60 ▲	3.28	18,500	19,500	18,500	3,998,481	75,571,290,900
26/05/2017	18,300	0.00 ■■	0.00	18,300	18,400	18,200	1,459,447	26,707,880,100
25/05/2017	18,300	0.40 ▲	2.23	18,000	18,700	17,900	2,646,172	48,424,947,600
24/05/2017	17,900	0.10 ▲	0.56	16,100	18,100	16,100	2,520,215	45,111,848,500
23/05/2017	17,800	-0.30 ▼	-1.66	18,100	18,300	17,600	4,156,238	73,981,036,400
22/05/2017	18,100	-0.20 ▼	-1.09	18,300	19,200	18,100	4,368,725	79,073,922,500
19/05/2017	18,300	0.00 ■■	0.00	18,300	18,800	17,800	3,981,824	72,867,379,200
18/05/2017	18,300	-0.40 ▼	-2.14	20,500	20,500	18,300	4,517,353	82,667,559,900
17/05/2017	18,700	1.50 ▲	8.72	17,200	18,900	17,200	6,089,429	113,872,322,300
16/05/2017	17,200	-0.10 ▼	-0.58	17,700	19,000	17,200	4,738,535	81,502,802,000
15/05/2017	17,300	1.50 ▲	9.49	16,000	17,300	15,900	7,384,847	127,757,853,100
09/05/2017	15,900	0.20 ▲	1.27	15,700	16,200	15,700	2,444,583	38,868,869,700
08/05/2017	15,700	0.40 ▲	2.61	15,400	15,700	15,300	1,594,040	25,026,428,000
05/05/2017	15,300	-0.20 ▼	-1.29	15,500	15,500	15,300	976,753	14,944,320,900
04/05/2017	15,500	-0.10 ▼	-0.64	15,600	15,800	15,500	1,600,515	24,807,982,500
03/05/2017	15,600	-0.10 ▼	-0.64	15,700	15,700	15,400	935,054	14,586,842,400
28/04/2017	15,700	0.30 ▲	1.95	15,200	15,900	15,200	2,679,837	42,073,440,900
27/04/2017	15,400	0.60 ▲	4.05	14,800	15,400	14,700	2,131,642	32,827,286,800
26/04/2017	14,800	0.30 ▲	2.07	14,500	14,800	14,500	1,124,974	16,649,615,200
25/04/2017	14,500	-0.10 ▼	-0.68	14,600	14,600	14,300	1,234,767	17,904,121,500
24/04/2017	14,600	-0.20 ▼	-1.35	14,900	14,900	14,600	969,960	14,161,416,000
21/04/2017	14,800	0.20 ▲	1.37	14,700	15,000	14,600	1,423,977	21,074,859,600
20/04/2017	14,600	-0.50 ▼	-3.31	15,100	15,200	14,600	1,751,800	25,576,280,000
19/04/2017	15,100	0.10 ▲	0.67	15,100	15,300	15,000	1,338,060	20,204,706,000
18/04/2017	15,000	0.10 ▲	0.67	14,800	15,200	14,700	2,072,415	31,086,225,000
17/04/2017	14,900	-0.30 ▼	-1.97	15,300	15,400	14,900	1,774,647	26,442,240,300
14/04/2017	15,200	-0.10 ▼	-0.65	15,300	15,300	15,000	1,901,599	28,904,304,800
13/04/2017	15,300	-0.20 ▼	-1.29	15,700	15,700	15,300	728,682	11,148,834,600
12/04/2017	15,500	-0.20 ▼	-1.27	15,800	15,800	15,300	1,328,495	20,591,672,500
11/04/2017	15,700	0.30 ▲	1.95	15,500	16,000	15,500	1,862,991	29,248,958,700
10/04/2017	15,400	-0.20 ▼	-1.28	15,600	15,700	15,300	1,600,607	24,649,347,800
07/04/2017	15,600	-0.10 ▼	-0.64	15,800	15,800	15,500	1,153,357	17,992,369,200
05/04/2017	15,700	0.10 ▲	0.64	15,600	15,800	15,600	1,273,728	19,997,529,600
04/04/2017	15,600	-0.10 ▼	-0.64	14,200	15,900	14,200	1,047,030	16,333,668,000
03/04/2017	15,700	-0.10 ▼	-0.63	15,800	15,900	15,600	1,715,202	26,928,671,400
31/03/2017	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	1,518,379	23,990,388,200
30/03/2017	15,900	-0.10 ▼	-0.62	16,000	16,200	15,900	1,659,042	26,378,767,800
29/03/2017	16,000	-0.10 ▼	-0.62	16,200	16,200	15,900	1,662,855	26,605,680,000
28/03/2017	16,100	0.00 ■■	0.00	16,100	16,500	16,000	2,304,371	37,100,373,100
27/03/2017	16,100	-0.10 ▼	-0.62	16,200	16,500	16,100	1,909,290	30,739,569,000
24/03/2017	16,200	-0.20 ▼	-1.22	16,400	16,600	16,100	2,223,780	36,025,236,000
23/03/2017	16,400	0.20 ▲	1.23	16,200	16,400	16,100	1,662,799	27,269,903,600
22/03/2017	16,200	-0.50 ▼	-2.99	16,700	17,100	16,200	3,967,185	64,268,397,000
21/03/2017	16,700	0.20 ▲	1.21	16,600	16,700	16,300	1,927,116	32,182,837,200
20/03/2017	16,500	0.10 ▲	0.61	16,600	17,000	16,500	3,211,373	52,987,654,500
17/03/2017	16,400	0.50 ▲	3.14	16,000	16,600	16,000	7,800,990	127,936,236,000
16/03/2017	15,900	0.30 ▲	1.92	15,600	16,000	15,600	1,430,800	22,749,720,000
15/03/2017	15,600	-0.20 ▼	-1.27	15,800	15,800	15,500	1,507,345	23,514,582,000
14/03/2017	15,800	0.10 ▲	0.64	15,700	15,800	15,500	1,366,315	21,587,777,000
13/03/2017	15,700	-0.30 ▼	-1.88	16,000	16,100	15,700	2,043,913	32,089,434,100
10/03/2017	16,000	0.10 ▲	0.63	15,900	16,400	15,800	2,969,342	47,509,472,000
09/03/2017	15,900	0.00 ■■	0.00	15,900	16,100	15,800	1,798,529	28,596,611,100
08/03/2017	15,900	-0.10 ▼	-0.62	16,000	16,500	15,800	4,720,328	75,053,215,200
07/03/2017	16,000	0.30 ▲	1.91	15,700	16,100	15,600	3,496,098	55,937,568,000
06/03/2017	15,700	0.50 ▲	3.29	15,300	15,800	15,300	1,993,422	31,296,725,400
03/03/2017	15,200	-0.30 ▼	-1.94	15,500	15,500	15,200	1,069,393	16,254,773,600
02/03/2017	15,500	0.50 ▲	3.33	15,400	15,600	15,000	1,946,710	30,174,005,000
01/03/2017	15,000	-0.20 ▼	-1.32	15,300	15,300	14,900	1,879,824	28,197,360,000
28/02/2017	15,200	-0.30 ▼	-1.94	16,000	16,000	15,200	1,086,203	16,510,285,600
27/02/2017	15,500	0.10 ▲	0.65	15,400	15,700	15,400	937,912	14,537,636,000
24/02/2017	15,400	-0.20 ▼	-1.28	15,600	15,700	15,200	1,871,836	28,826,274,400
23/02/2017	15,600	-0.20 ▼	-1.27	15,700	15,900	15,300	2,765,654	43,144,202,400
22/02/2017	15,800	-0.30 ▼	-1.86	16,100	16,200	15,600	2,272,645	35,907,791,000
21/02/2017	16,100	-0.20 ▼	-1.23	16,400	16,500	16,100	1,926,103	31,010,258,300
20/02/2017	16,300	0.70 ▲	4.49	15,600	16,500	15,600	3,326,568	54,223,058,400
17/02/2017	15,600	0.20 ▲	1.30	15,600	15,800	15,500	2,352,510	36,699,156,000
16/02/2017	15,400	-0.40 ▼	-2.53	15,900	16,100	15,400	2,793,826	43,024,920,400
15/02/2017	15,800	0.00 ■■	0.00	15,800	16,100	15,600	1,716,485	27,120,463,000
14/02/2017	15,800	0.00 ■■	0.00	15,900	16,100	15,600	1,636,126	25,850,790,800
13/02/2017	15,800	0.60 ▲	3.95	15,300	16,100	15,200	3,861,513	61,011,905,400
10/02/2017	15,200	0.30 ▲	2.01	14,900	15,300	14,900	1,933,212	29,384,822,400
09/02/2017	14,900	-0.30 ▼	-1.97	15,300	15,300	14,900	1,210,420	18,035,258,000
08/02/2017	15,200	0.30 ▲	2.01	15,100	15,500	14,800	2,740,517	41,655,858,400
07/02/2017	14,900	0.70 ▲	4.93	14,300	15,300	14,200	5,465,950	81,442,655,000
06/02/2017	14,200	0.30 ▲	2.16	13,900	14,200	13,900	1,382,725	19,634,695,000
03/02/2017	13,900	-0.20 ▼	-1.42	14,100	14,100	13,800	962,305	13,376,039,500
02/02/2017	14,100	0.10 ▲	0.71	14,100	14,200	13,900	1,186,006	16,722,684,600
25/01/2017	14,000	0.20 ▲	1.45	13,900	14,000	13,800	468,162	6,554,268,000
24/01/2017	13,800	0.00 ■■	0.00	13,800	13,900	13,600	414,950	5,726,310,000
23/01/2017	13,800	-0.10 ▼	-0.72	13,900	14,000	13,600	708,397	9,775,878,600
20/01/2017	13,900	0.30 ▲	2.21	13,600	14,100	13,600	995,450	13,836,755,000
19/01/2017	13,600	-0.10 ▼	-0.73	13,700	13,800	13,400	584,322	7,946,779,200
18/01/2017	13,700	-0.10 ▼	-0.72	13,900	13,900	13,700	832,295	11,402,441,500
17/01/2017	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	1,048,558	14,470,100,400
16/01/2017	13,900	-0.20 ▼	-1.42	14,000	14,300	13,900	903,460	12,558,094,000
13/01/2017	14,100	-0.20 ▼	-1.40	14,400	14,400	14,100	785,813	11,079,963,300
12/01/2017	14,300	-0.30 ▼	-2.05	14,500	14,600	14,300	629,207	8,997,660,100
11/01/2017	14,600	0.20 ▲	1.39	14,400	14,700	14,400	1,531,230	22,355,958,000
10/01/2017	14,400	0.30 ▲	2.13	14,100	14,500	14,000	2,054,601	29,586,254,400
09/01/2017	14,100	0.10 ▲	0.71	14,000	14,300	14,000	1,022,275	14,414,077,500
06/01/2017	14,000	-0.30 ▼	-2.10	14,400	14,400	14,000	899,517	12,593,238,000
05/01/2017	14,300	0.30 ▲	2.14	14,100	14,400	14,000	2,464,567	35,243,308,100
04/01/2017	14,000	0.40 ▲	2.94	13,600	14,200	13,600	2,535,494	35,496,916,000
03/01/2017	13,600	0.10 ▲	0.74	13,600	13,800	13,500	765,140	10,405,904,000
30/12/2016	13,500	-0.20 ▼	-1.46	13,700	13,800	13,500	804,420	10,859,670,000
29/12/2016	13,700	0.10 ▲	0.74	13,600	13,900	13,600	436,420	5,978,954,000
28/12/2016	13,600	-0.10 ▼	-0.73	13,700	13,900	13,600	563,880	7,668,768,000
27/12/2016	13,700	0.10 ▲	0.74	13,500	14,000	13,400	840,850	11,519,645,000
26/12/2016	13,600	0.10 ▲	0.74	13,500	13,600	13,300	630,234	8,571,182,400
23/12/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,300	1,454,310	19,633,185,000
22/12/2016	13,500	-0.30 ▼	-2.17	13,900	13,900	13,500	1,215,300	16,406,550,000
21/12/2016	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	1,078,751	14,886,763,800
20/12/2016	13,900	-0.30 ▼	-2.11	14,300	14,300	13,900	1,152,257	16,016,372,300
19/12/2016	14,200	0.40 ▲	2.90	13,900	14,400	13,900	2,107,283	29,923,418,600
16/12/2016	13,800	0.20 ▲	1.47	13,500	13,900	13,500	4,295,453	59,277,251,400
15/12/2016	13,600	-0.20 ▼	-1.45	13,800	13,900	13,500	1,227,886	16,699,249,600
14/12/2016	13,800	0.40 ▲	2.99	13,600	14,200	13,500	1,282,889	17,703,868,200
13/12/2016	13,400	0.20 ▲	1.52	13,200	13,600	13,000	1,268,075	16,992,205,000
12/12/2016	13,200	-1.20 ▼	-8.33	14,400	14,400	13,200	1,739,360	22,959,552,000
09/12/2016	14,400	-0.30 ▼	-2.04	14,800	14,900	14,300	969,290	13,957,776,000
08/12/2016	14,700	-0.20 ▼	-1.34	14,900	15,200	14,700	918,384	13,500,244,800
07/12/2016	14,900	-0.20 ▼	-1.32	15,200	15,200	14,900	824,820	12,289,818,000
06/12/2016	15,100	-0.20 ▼	-1.31	15,300	15,500	15,100	1,322,289	19,966,563,900
05/12/2016	15,300	-0.10 ▼	-0.65	15,300	15,400	15,200	785,380	12,016,314,000
02/12/2016	15,400	-0.10 ▼	-0.65	15,700	15,700	15,300	908,506	13,990,992,400
01/12/2016	15,500	0.20 ▲	1.31	15,300	16,100	15,200	1,627,651	25,228,590,500
30/11/2016	15,300	-0.10 ▼	-0.65	15,500	15,500	15,200	1,047,818	16,031,615,400
29/11/2016	15,400	-0.20 ▼	-1.28	14,100	15,700	14,100	1,109,650	17,088,610,000
28/11/2016	15,600	-0.10 ▼	-0.64	15,700	15,700	15,400	2,568,327	40,065,901,200
25/11/2016	15,700	-0.30 ▼	-1.88	15,900	16,000	15,700	1,301,390	20,431,823,000
24/11/2016	16,000	-0.10 ▼	-0.62	16,000	16,200	15,900	1,374,357	21,989,712,000
23/11/2016	16,100	-0.60 ▼	-3.59	16,900	17,200	16,100	2,428,562	39,099,848,200
22/11/2016	16,700	0.60 ▲	3.73	16,100	16,800	16,100	2,395,877	40,011,145,900
21/11/2016	16,100	0.00 ■■	0.00	16,200	16,300	16,000	1,160,406	18,682,536,600
18/11/2016	16,100	0.70 ▲	4.55	15,500	16,400	15,500	4,104,740	66,086,314,000
17/11/2016	15,400	-0.30 ▼	-1.91	15,700	15,700	15,400	1,322,832	20,371,612,800
16/11/2016	15,700	0.40 ▲	2.61	15,300	15,700	15,200	1,698,160	26,661,112,000
15/11/2016	15,300	0.00 ■■	0.00	15,200	15,400	15,100	804,097	12,302,684,100
14/11/2016	15,300	-0.10 ▼	-0.65	15,600	15,600	15,300	926,880	14,181,264,000
11/11/2016	15,400	-0.30 ▼	-1.91	15,700	15,700	15,400	711,086	10,950,724,400
10/11/2016	15,700	0.10 ▲	0.64	15,700	16,100	15,500	953,497	14,969,902,900
09/11/2016	15,600	-0.20 ▼	-1.27	15,700	15,800	14,500	2,289,051	35,709,195,600
08/11/2016	15,800	0.00 ■■	0.00	15,700	15,900	15,600	570,519	9,014,200,200
07/11/2016	15,800	0.50 ▲	3.27	15,300	15,800	15,300	716,766	11,324,902,800
04/11/2016	15,300	-0.20 ▼	-1.29	15,500	15,600	15,300	647,105	9,900,706,500
03/11/2016	15,500	-0.10 ▼	-0.64	15,600	15,600	15,300	1,151,470	17,847,785,000
02/11/2016	15,600	-0.40 ▼	-2.50	16,000	16,100	15,600	602,725	9,402,510,000
01/11/2016	16,000	0.10 ▲	0.63	15,900	16,000	15,700	515,910	8,254,560,000
31/10/2016	15,900	-0.20 ▼	-1.24	16,500	16,500	15,900	886,462	14,094,745,800
28/10/2016	16,100	0.30 ▲	1.90	15,800	16,100	15,700	826,870	13,312,607,000
27/10/2016	15,800	0.00 ■■	0.00	15,800	15,900	15,700	842,150	13,305,970,000
26/10/2016	15,800	-0.10 ▼	-0.63	16,000	16,000	15,600	943,405	14,905,799,000
25/10/2016	15,900	0.20 ▲	1.27	15,700	16,300	15,400	1,544,585	24,558,901,500
24/10/2016	15,700	-0.50 ▼	-3.09	16,200	16,400	15,700	2,203,242	34,590,899,400
21/10/2016	16,200	-0.70 ▼	-4.14	16,800	16,900	16,200	1,683,260	27,268,812,000
20/10/2016	16,900	-0.10 ▼	-0.59	17,000	17,100	16,700	1,364,183	23,054,692,700
19/10/2016	17,000	0.00 ■■	0.00	17,000	17,400	16,900	1,867,751	31,751,767,000
18/10/2016	17,000	0.40 ▲	2.41	16,600	17,200	16,400	3,033,911	51,576,487,000
17/10/2016	16,600	0.20 ▲	1.22	16,500	16,600	16,300	1,270,050	21,082,830,000
14/10/2016	16,400	-0.30 ▼	-1.80	16,700	16,900	16,400	1,958,703	32,122,729,200
13/10/2016	16,700	0.70 ▲	4.38	16,000	16,700	15,900	3,199,651	53,434,171,700
12/10/2016	16,000	0.20 ▲	1.27	15,600	16,000	15,600	966,000	15,456,000,000
11/10/2016	15,800	0.00 ■■	0.00	15,800	16,000	15,600	935,400	14,779,320,000
10/10/2016	15,800	0.20 ▲	1.28	15,600	16,200	15,600	1,714,769	27,093,350,200
07/10/2016	15,600	0.00 ■■	0.00	16,100	16,100	15,300	1,013,076	15,803,985,600
06/10/2016	15,600	-0.30 ▼	-1.89	15,900	15,900	15,600	639,476	9,975,825,600
05/10/2016	15,900	0.00 ■■	0.00	15,800	16,100	15,800	673,041	10,701,351,900
04/10/2016	15,900	0.00 ■■	0.00	16,000	16,100	15,700	871,805	13,861,699,500
03/10/2016	15,900	0.20 ▲	1.27	15,800	16,200	15,700	1,120,590	17,817,381,000
30/09/2016	15,700	-0.30 ▼	-1.88	16,000	16,000	15,700	908,042	14,256,259,400
29/09/2016	16,000	-0.10 ▼	-0.62	16,100	16,300	15,900	2,087,511	33,400,176,000
28/09/2016	16,100	0.00 ■■	0.00	14,500	16,500	14,500	1,445,430	23,271,423,000
27/09/2016	16,100	0.40 ▲	2.55	15,800	16,100	15,700	1,106,849	17,820,268,900
26/09/2016	15,700	-0.20 ▼	-1.26	15,900	16,000	15,600	1,210,374	19,002,871,800
23/09/2016	15,900	-0.30 ▼	-1.85	16,200	16,200	15,900	1,357,880	21,590,292,000
22/09/2016	16,200	0.00 ■■	0.00	16,200	16,400	16,000	1,410,160	22,844,592,000
21/09/2016	16,200	-0.20 ▼	-1.22	16,600	16,600	16,000	1,021,475	16,547,895,000
20/09/2016	16,400	0.80 ▲	5.13	15,600	16,400	15,300	2,977,222	48,826,440,800
19/09/2016	15,600	-1.10 ▼	-6.59	16,600	16,700	15,600	3,223,579	50,287,832,400
16/09/2016	16,700	-0.10 ▼	-0.60	16,800	16,800	16,500	7,279,400	121,565,980,000
15/09/2016	16,800	-0.40 ▼	-2.33	17,200	17,400	16,800	1,033,038	17,355,038,400
14/09/2016	17,200	-0.10 ▼	-0.58	17,300	17,500	16,800	1,363,946	23,459,871,200
13/09/2016	17,300	0.10 ▲	0.58	17,200	17,600	17,000	2,350,875	40,670,137,500
12/09/2016	17,200	1.20 ▲	7.50	16,400	17,200	16,400	4,433,002	76,247,634,400
09/09/2016	16,000	-0.30 ▼	-1.84	16,300	16,400	15,600	2,328,139	37,250,224,000
08/09/2016	16,300	-0.10 ▼	-0.61	16,600	16,700	16,200	1,632,670	26,612,521,000
07/09/2016	16,400	0.40 ▲	2.50	16,000	16,500	16,000	1,470,152	24,110,492,800
06/09/2016	16,000	-0.80 ▼	-4.76	16,800	17,000	16,000	3,226,851	51,629,616,000
05/09/2016	16,800	0.20 ▲	1.20	16,700	17,300	16,700	2,253,210	37,853,928,000
01/09/2016	16,600	0.30 ▲	1.84	16,500	16,800	16,000	3,497,545	58,059,247,000
31/08/2016	16,300	0.90 ▲	5.84	15,600	16,400	15,600	4,185,536	68,224,236,800
30/08/2016	15,400	0.30 ▲	1.99	15,100	15,600	15,000	1,159,021	17,848,923,400
29/08/2016	15,100	-0.20 ▼	-1.31	15,600	15,800	15,100	2,966,850	44,799,435,000
26/08/2016	15,300	0.60 ▲	4.08	14,600	15,600	14,600	3,167,108	48,456,752,400
25/08/2016	14,700	-0.10 ▼	-0.68	14,900	14,900	14,500	1,112,622	16,355,543,400
24/08/2016	14,800	0.10 ▲	0.68	14,900	15,100	14,800	1,098,394	16,256,231,200
23/08/2016	14,700	0.70 ▲	5.00	14,300	14,800	14,000	1,672,291	24,582,677,700
22/08/2016	14,000	-0.60 ▼	-4.11	14,600	14,900	14,000	1,644,710	23,025,940,000
19/08/2016	14,600	-0.70 ▼	-4.58	15,300	15,500	14,600	2,200,008	32,120,116,800
18/08/2016	15,300	-0.10 ▼	-0.65	15,400	15,700	15,200	2,402,514	36,758,464,200
17/08/2016	15,400	-0.40 ▼	-2.53	15,800	15,800	15,300	2,631,306	40,522,112,400
16/08/2016	15,800	-0.10 ▼	-0.63	16,000	16,200	15,500	3,434,440	54,264,152,000
15/08/2016	15,900	0.90 ▲	6.00	15,200	15,900	15,000	3,787,313	60,218,276,700
12/08/2016	15,000	0.10 ▲	0.67	15,000	15,600	14,700	4,029,868	60,448,020,000
11/08/2016	14,900	0.60 ▲	4.20	14,500	15,100	14,200	4,060,127	60,495,892,300
10/08/2016	14,300	0.70 ▲	5.15	13,600	14,300	13,400	3,357,595	48,013,608,500
09/08/2016	13,600	0.10 ▲	0.74	13,500	13,900	13,500	1,378,309	18,745,002,400
08/08/2016	13,500	0.20 ▲	1.50	13,300	13,600	13,200	1,242,200	16,769,700,000
05/08/2016	13,300	0.10 ▲	0.76	13,200	13,500	12,600	3,391,687	45,109,437,100
04/08/2016	13,200	-0.70 ▼	-5.04	14,000	14,200	13,000	2,698,765	35,623,698,000
03/08/2016	13,900	-0.30 ▼	-2.11	14,200	14,400	13,800	1,822,091	25,327,064,900
02/08/2016	14,200	-0.80 ▼	-5.33	14,900	14,900	14,100	2,200,921	31,253,078,200
01/08/2016	15,000	0.10 ▲	0.67	15,000	15,200	14,700	1,445,444	21,681,660,000
29/07/2016	14,900	0.30 ▲	2.05	14,600	15,400	14,500	2,889,924	43,059,867,600
28/07/2016	14,600	-0.20 ▼	-1.35	14,900	15,200	14,600	1,705,488	24,900,124,800
27/07/2016	14,800	0.10 ▲	0.68	14,600	15,300	14,500	2,775,830	41,082,284,000
26/07/2016	14,700	-0.30 ▼	-2.00	14,800	14,900	14,400	1,593,245	23,420,701,500
25/07/2016	15,000	-0.90 ▼	-5.66	16,200	16,200	15,000	1,640,592	24,608,880,000
22/07/2016	15,900	1.20 ▲	8.16	14,700	15,900	13,700	4,778,538	75,978,754,200
21/07/2016	14,700	-0.30 ▼	-2.00	15,000	15,500	14,500	3,316,873	48,758,033,100
20/07/2016	15,000	-1.50 ▼	-9.09	16,300	16,300	15,000	5,207,322	78,109,830,000
19/07/2016	16,500	-0.80 ▼	-4.62	17,300	17,700	15,900	5,407,565	89,224,822,500
18/07/2016	17,300	1.00 ▲	6.13	16,500	17,300	16,500	2,488,699	43,054,492,700
15/07/2016	16,300	0.20 ▲	1.24	16,100	16,800	15,600	4,185,323	68,220,764,900
14/07/2016	16,100	-1.60 ▼	-9.04	18,000	18,000	16,100	3,852,795	62,029,999,500
13/07/2016	17,700	0.10 ▲	0.57	17,900	18,800	17,700	3,809,525	67,428,592,500
12/07/2016	17,600	0.90 ▲	5.39	16,600	17,600	16,000	6,723,241	118,329,041,600
11/07/2016	16,700	-1.80 ▼	-9.73	18,800	19,200	16,700	5,855,347	97,784,294,900
08/07/2016	18,500	0.40 ▲	2.21	18,200	19,300	17,800	3,789,047	70,097,369,500
07/07/2016	18,100	0.70 ▲	4.02	17,500	19,100	17,400	5,344,512	96,735,667,200
06/07/2016	17,400	1.50 ▲	9.43	15,900	17,400	15,600	4,697,941	81,744,173,400
05/07/2016	15,900	0.00 ■■	0.00	16,000	16,500	15,600	4,696,461	74,673,729,900
04/07/2016	15,900	1.40 ▲	9.66	14,800	15,900	14,800	5,322,495	84,627,670,500
01/07/2016	14,500	0.30 ▲	2.11	14,500	15,200	14,200	3,991,966	57,883,507,000
30/06/2016	14,200	-0.50 ▼	-3.40	14,800	15,200	14,200	3,238,350	45,984,570,000
29/06/2016	14,700	1.10 ▲	8.09	13,700	14,900	13,500	5,621,337	82,633,653,900
28/06/2016	13,600	0.40 ▲	3.03	13,200	13,800	13,000	2,440,968	33,197,164,800
27/06/2016	13,200	0.10 ▲	0.76	13,200	13,300	12,600	1,829,517	24,149,624,400
24/06/2016	13,100	-0.60 ▼	-4.38	13,700	13,800	12,400	5,494,821	71,982,155,100
23/06/2016	13,700	0.70 ▲	5.38	13,200	13,900	13,200	3,041,499	41,668,536,300
22/06/2016	13,000	1.10 ▲	9.24	11,900	13,000	11,900	2,967,928	38,583,064,000
21/06/2016	11,900	0.10 ▲	0.85	11,900	12,200	11,900	1,369,681	16,299,203,900
20/06/2016	11,800	0.00 ■■	0.00	11,900	12,100	11,600	892,982	10,537,187,600
17/06/2016	11,800	-0.60 ▼	-4.84	12,400	12,400	11,800	2,767,951	32,661,821,800
16/06/2016	12,400	-0.10 ▼	-0.80	12,700	13,000	12,400	2,242,090	27,801,916,000
15/06/2016	13,200	-0.10 ▼	-0.75	13,300	13,400	13,100	1,190,780	15,718,296,000
14/06/2016	13,300	-0.10 ▼	-0.75	13,700	13,700	13,200	1,052,510	13,998,383,000
13/06/2016	13,400	0.30 ▲	2.29	13,000	13,600	12,900	2,811,826	37,678,468,400
10/06/2016	13,100	0.00 ■■	0.00	13,100	13,400	12,800	2,756,210	36,106,351,000
09/06/2016	13,100	0.20 ▲	1.55	13,000	13,300	12,900	2,818,323	36,920,031,300
08/06/2016	12,900	0.10 ▲	0.78	13,000	13,300	12,800	4,719,638	60,883,330,200
07/06/2016	12,800	0.60 ▲	4.92	12,200	12,800	12,000	2,399,254	30,710,451,200
06/06/2016	12,200	0.00 ■■	0.00	12,200	13,000	12,000	2,699,483	32,933,692,600
03/06/2016	12,200	0.60 ▲	5.17	11,600	12,500	11,600	5,970,678	72,842,271,600
02/06/2016	11,600	-0.10 ▼	-0.85	11,800	11,800	11,500	1,250,886	14,510,277,600
01/06/2016	11,700	0.10 ▲	0.86	11,600	11,800	11,500	1,416,269	16,570,347,300
31/05/2016	11,600	0.30 ▲	2.65	11,300	11,600	11,300	3,055,825	35,447,570,000
30/05/2016	11,300	0.70 ▲	6.60	10,900	11,300	10,900	2,237,453	25,283,218,900
27/05/2016	10,600	0.00 ■■	0.00	10,600	10,800	10,600	781,729	8,286,327,400
26/05/2016	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	750,766	7,958,119,600
25/05/2016	11,000	-0.10 ▼	-0.90	11,000	11,200	10,900	925,105	10,176,155,000
24/05/2016	11,100	0.10 ▲	0.91	10,900	11,100	10,600	1,773,489	19,685,727,900
23/05/2016	11,000	0.40 ▲	3.77	10,700	11,200	10,600	2,271,167	24,982,837,000
20/05/2016	10,600	0.00 ■■	0.00	9,600	10,800	9,600	433,027	4,590,086,200
19/05/2016	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	604,655	6,409,343,000
18/05/2016	10,700	0.30 ▲	2.88	10,500	10,900	10,500	2,483,420	26,572,594,000
17/05/2016	10,400	0.00 ■■	0.00	9,400	10,500	9,400	591,651	6,153,170,400
16/05/2016	10,400	0.10 ▲	0.97	10,300	10,500	10,300	712,810	7,413,224,000
13/05/2016	10,300	-0.20 ▼	-1.90	10,500	10,600	10,200	562,600	5,794,780,000
12/05/2016	10,500	0.30 ▲	2.94	10,400	10,600	10,300	1,448,090	15,204,945,000
11/05/2016	10,200	0.10 ▲	0.99	10,100	10,300	10,100	394,023	4,019,034,600
10/05/2016	10,100	0.00 ■■	0.00	10,200	10,200	10,000	830,857	8,391,655,700
09/05/2016	10,100	-0.20 ▼	-1.94	10,300	10,400	10,100	433,323	4,376,562,300
06/05/2016	10,300	0.00 ■■	0.00	10,300	10,400	10,200	368,112	3,791,553,600
05/05/2016	10,300	0.00 ■■	0.00	10,300	10,500	10,200	495,849	5,107,244,700
04/05/2016	10,300	-0.10 ▼	-0.96	10,500	10,600	10,300	853,517	8,791,225,100
29/04/2016	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	550,119	5,721,237,600
28/04/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	372,885	3,915,292,500
27/04/2016	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	613,300	6,439,650,000
26/04/2016	10,700	0.00 ■■	0.00	10,600	10,700	10,600	678,256	7,257,339,200
25/04/2016	10,700	0.10 ▲	0.94	10,700	10,900	10,600	689,346	7,376,002,200
22/04/2016	10,600	0.10 ▲	0.95	10,500	10,900	10,400	1,113,750	11,805,750,000
21/04/2016	10,500	0.10 ▲	0.96	10,400	10,600	10,400	577,155	6,060,127,500
20/04/2016	10,400	0.00 ■■	0.00	10,300	10,500	10,300	908,875	9,452,300,000
19/04/2016	10,400	-0.30 ▼	-2.80	10,700	10,700	10,400	871,941	9,068,186,400
15/04/2016	10,700	-0.20 ▼	-1.83	10,900	11,100	10,700	1,073,396	11,485,337,200
14/04/2016	10,900	0.00 ■■	0.00	10,800	11,100	10,800	1,378,800	15,028,920,000
13/04/2016	10,900	-0.20 ▼	-1.80	11,100	11,100	10,800	1,261,237	13,747,483,300
12/04/2016	11,100	0.10 ▲	0.91	11,000	11,300	10,800	1,573,178	17,462,275,800
11/04/2016	11,000	0.20 ▲	1.85	11,500	11,500	10,900	2,551,822	28,070,042,000
08/04/2016	10,800	0.90 ▲	9.09	10,000	10,800	10,000	3,500,428	37,804,622,400
07/04/2016	9,900	-0.20 ▼	-1.98	10,200	10,200	9,900	385,400	3,815,460,000
06/04/2016	10,100	0.10 ▲	1.00	10,000	10,200	10,000	199,725	2,017,222,500
05/04/2016	10,000	0.00 ■■	0.00	9,900	10,100	9,900	275,300	2,753,000,000
04/04/2016	10,000	0.10 ▲	1.01	10,000	10,000	9,900	480,480	4,804,800,000
01/04/2016	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	726,560	7,192,944,000
31/03/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	828,200	8,447,640,000
30/03/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,200	575,700	5,929,710,000
29/03/2016	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	956,936	9,856,440,800
28/03/2016	10,500	0.20 ▲	1.94	10,300	10,500	10,300	946,200	9,935,100,000
25/03/2016	10,300	-0.20 ▼	-1.90	10,400	10,500	10,300	660,450	6,802,635,000
24/03/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	836,855	8,786,977,500
23/03/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,400	732,780	7,767,468,000
22/03/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,400	690,310	7,248,255,000
21/03/2016	10,500	-0.20 ▼	-1.87	10,800	10,800	10,500	544,150	5,713,575,000
18/03/2016	10,700	0.30 ▲	2.88	10,500	10,900	10,400	1,483,700	15,875,590,000
17/03/2016	10,400	-0.10 ▼	-0.95	10,500	10,700	10,400	743,151	7,728,770,400
16/03/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,300	680,883	7,149,271,500
15/03/2016	10,400	0.00 ■■	0.00	10,400	10,600	10,300	768,900	7,996,560,000
14/03/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,300	415,822	4,324,548,800
11/03/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,400	396,444	4,123,017,600
10/03/2016	10,400	-0.10 ▼	-0.95	10,600	10,600	10,400	332,810	3,461,224,000
09/03/2016	10,500	0.20 ▲	1.94	10,500	10,700	10,400	933,660	9,803,430,000
08/03/2016	10,300	0.10 ▲	0.98	10,200	10,500	10,200	1,017,230	10,477,469,000
07/03/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,200	544,010	5,548,902,000
04/03/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,100	476,361	4,858,882,200
03/03/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	442,500	4,513,500,000
02/03/2016	10,300	0.20 ▲	1.98	10,000	10,300	10,000	385,540	3,971,062,000
01/03/2016	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	378,601	3,823,870,100
29/02/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,100	378,300	3,858,660,000
26/02/2016	10,300	0.00 ■■	0.00	10,400	10,400	10,300	203,110	2,092,033,000
25/02/2016	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	539,335	5,555,150,500
24/02/2016	10,500	-0.10 ▼	-0.94	10,500	10,600	10,400	777,750	8,166,375,000
23/02/2016	10,600	0.00 ■■	0.00	10,500	10,700	10,500	422,100	4,474,260,000
22/02/2016	10,600	0.00 ■■	0.00	10,700	10,700	10,500	869,989	9,221,883,400
19/02/2016	10,600	0.40 ▲	3.92	10,300	10,800	10,200	1,499,500	15,894,700,000
18/02/2016	10,200	0.10 ▲	0.99	10,300	10,300	10,100	159,816	1,630,123,200
17/02/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	385,000	3,888,500,000
16/02/2016	10,300	0.20 ▲	1.98	10,100	10,400	10,100	362,900	3,737,870,000
15/02/2016	10,100	0.00 ■■	0.00	11,100	11,100	9,900	133,112	1,344,431,200
05/02/2016	10,100	0.00 ■■	0.00	10,100	10,200	10,000	165,100	1,667,510,000
04/02/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	361,900	3,655,190,000
03/02/2016	10,300	0.30 ▲	3.00	9,900	10,300	9,800	231,600	2,385,480,000
02/02/2016	10,000	-0.30 ▼	-2.91	10,200	10,200	10,000	235,992	2,359,920,000
01/02/2016	10,300	0.00 ■■	0.00	10,600	10,600	10,200	311,300	3,206,390,000
29/01/2016	10,300	-0.10 ▼	-0.96	10,200	10,500	10,200	246,600	2,539,980,000
28/01/2016	10,400	0.20 ▲	1.96	10,200	10,500	10,200	538,270	5,598,008,000
27/01/2016	10,200	0.10 ▲	0.99	10,200	10,400	10,200	309,522	3,157,124,400
26/01/2016	10,100	-0.30 ▼	-2.88	10,300	10,400	10,000	574,290	5,800,329,000
25/01/2016	10,400	0.70 ▲	7.22	9,700	10,500	9,700	739,939	7,695,365,600
22/01/2016	9,700	0.50 ▲	5.43	8,300	9,700	8,300	1,075,511	10,432,456,700
21/01/2016	9,200	-0.40 ▼	-4.17	8,700	9,600	8,700	684,510	6,297,492,000
20/01/2016	9,600	-0.10 ▼	-1.03	9,600	10,000	9,500	295,400	2,835,840,000
19/01/2016	9,700	0.30 ▲	3.19	9,400	9,700	9,400	376,729	3,654,271,300
18/01/2016	9,400	-0.70 ▼	-6.93	10,000	10,000	9,200	1,135,600	10,674,640,000
15/01/2016	10,100	-0.10 ▼	-0.98	10,300	10,400	10,000	514,200	5,193,420,000
14/01/2016	10,200	-0.20 ▼	-1.92	10,400	10,400	10,100	631,400	6,440,280,000
13/01/2016	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	155,960	1,621,984,000
12/01/2016	10,500	0.30 ▲	2.94	10,200	10,600	10,100	485,410	5,096,805,000
11/01/2016	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	304,900	3,109,980,000
08/01/2016	10,400	-0.40 ▼	-3.70	10,700	10,800	10,400	599,300	6,232,720,000
07/01/2016	10,800	-0.20 ▼	-1.82	10,900	11,000	10,700	449,815	4,858,002,000
06/01/2016	11,000	0.10 ▲	0.92	11,000	11,000	11,000	169,800	1,867,800,000
05/01/2016	10,900	-0.20 ▼	-1.80	11,000	11,200	10,900	410,205	4,471,234,500
04/01/2016	11,100	-0.20 ▼	-1.77	11,300	11,400	11,100	378,512	4,201,483,200
31/12/2015	11,300	0.00 ■■	0.00	11,300	11,300	11,200	127,460	1,440,298,000
30/12/2015	11,300	0.10 ▲	0.89	11,300	11,400	11,200	415,851	4,699,116,300
29/12/2015	11,200	0.30 ▲	2.75	11,000	11,200	10,900	334,091	3,741,819,200
28/12/2015	10,900	-0.20 ▼	-1.80	11,100	11,100	10,900	309,300	3,371,370,000
25/12/2015	11,100	-0.10 ▼	-0.89	11,200	11,200	11,000	292,400	3,245,640,000
24/12/2015	11,200	0.10 ▲	0.90	11,000	11,200	10,700	101,165	1,133,048,000
23/12/2015	11,100	-0.10 ▼	-0.89	11,200	11,200	11,100	304,800	3,383,280,000
22/12/2015	11,200	0.00 ■■	0.00	11,200	11,300	11,100	236,822	2,652,406,400
21/12/2015	11,200	0.00 ■■	0.00	11,200	11,300	11,100	349,791	3,917,659,200
18/12/2015	11,200	0.00 ■■	0.00	11,200	11,300	11,200	1,562,600	17,501,120,000
17/12/2015	11,200	-0.10 ▼	-0.88	12,300	12,300	11,200	341,216	3,821,619,200
16/12/2015	11,300	0.00 ■■	0.00	11,300	11,400	11,300	366,300	4,139,190,000
15/12/2015	11,300	0.00 ■■	0.00	11,300	11,300	11,200	258,900	2,925,570,000
14/12/2015	11,300	0.10 ▲	0.89	10,400	11,300	10,300	449,100	5,074,830,000
11/12/2015	11,200	0.20 ▲	1.82	11,100	11,200	11,000	442,332	4,954,118,400
10/12/2015	11,000	-0.10 ▼	-0.90	11,100	11,200	11,000	551,251	6,063,761,000
09/12/2015	11,100	-0.30 ▼	-2.63	11,400	11,400	11,100	894,200	9,925,620,000
08/12/2015	11,400	0.00 ■■	0.00	11,300	11,500	11,100	1,228,155	14,000,967,000
07/12/2015	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	637,431	7,266,713,400
04/12/2015	11,500	0.00 ■■	0.00	11,400	11,500	11,300	354,700	4,079,050,000
03/12/2015	11,500	0.00 ■■	0.00	11,500	11,600	11,300	541,821	6,230,941,500
02/12/2015	11,500	0.00 ■■	0.00	11,000	11,700	10,700	438,527	5,043,060,500
01/12/2015	11,500	0.00 ■■	0.00	11,500	11,700	11,500	633,300	7,282,950,000
30/11/2015	11,500	-0.20 ▼	-1.71	11,700	11,800	11,400	934,534	10,747,141,000
27/11/2015	11,700	-0.50 ▼	-4.10	12,200	12,200	11,700	1,760,615	20,599,195,500
26/11/2015	12,200	-0.40 ▼	-3.17	12,600	12,600	12,200	983,347	11,996,833,400
25/11/2015	12,600	0.10 ▲	0.80	12,500	12,700	12,300	802,120	10,106,712,000
24/11/2015	12,500	0.10 ▲	0.81	12,600	12,900	12,400	1,710,997	21,387,462,500
23/11/2015	12,400	0.30 ▲	2.48	12,100	12,600	12,100	1,371,637	17,008,298,800
20/11/2015	12,100	0.00 ■■	0.00	12,100	12,300	11,800	949,705	11,491,430,500
19/11/2015	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	538,305	6,513,490,500
18/11/2015	12,300	0.10 ▲	0.82	12,200	12,300	12,100	830,329	10,213,046,700
17/11/2015	12,200	-0.10 ▼	-0.81	12,400	12,500	12,100	1,343,600	16,391,920,000
16/11/2015	12,300	0.00 ■■	0.00	12,300	12,500	12,000	1,559,280	19,179,144,000
13/11/2015	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	1,354,205	16,656,721,500
12/11/2015	12,500	0.30 ▲	2.46	12,100	12,500	12,000	1,527,937	19,099,212,500
11/11/2015	12,200	-0.20 ▼	-1.61	12,400	12,500	12,100	930,533	11,352,502,600
10/11/2015	12,400	-0.30 ▼	-2.36	12,700	12,800	12,400	1,623,680	20,133,632,000
09/11/2015	12,700	0.50 ▲	4.10	12,300	13,000	12,100	2,982,183	37,873,724,100
06/11/2015	12,200	-0.40 ▼	-3.17	12,500	12,600	12,200	1,906,220	23,255,884,000
05/11/2015	12,600	0.10 ▲	0.80	12,500	12,700	12,400	1,043,642	13,149,889,200
04/11/2015	12,500	0.20 ▲	1.63	12,400	13,100	12,400	4,470,371	55,879,637,500
03/11/2015	12,300	0.90 ▲	7.89	11,300	12,300	11,300	4,041,937	49,715,825,100
02/11/2015	11,400	0.00 ■■	0.00	11,400	11,700	11,400	621,790	7,088,406,000
30/10/2015	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	257,130	2,931,282,000
29/10/2015	11,500	0.10 ▲	0.88	11,300	11,500	11,300	522,930	6,013,695,000
28/10/2015	11,400	0.10 ▲	0.88	11,300	11,500	11,300	464,517	5,295,493,800
27/10/2015	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	544,600	6,153,980,000
26/10/2015	11,400	-0.20 ▼	-1.72	11,700	11,700	11,400	499,424	5,693,433,600
23/10/2015	11,600	0.20 ▲	1.75	11,500	11,700	11,500	674,162	7,820,279,200
22/10/2015	11,400	0.10 ▲	0.88	11,300	11,500	11,200	428,830	4,888,662,000
21/10/2015	11,300	0.00 ■■	0.00	11,200	11,400	11,200	678,922	7,671,818,600
20/10/2015	11,300	-0.10 ▼	-0.88	11,600	11,700	11,300	621,458	7,022,475,400
19/10/2015	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	564,094	6,430,671,600
16/10/2015	11,600	-0.10 ▼	-0.85	11,800	11,800	11,600	936,836	10,867,297,600
15/10/2015	11,700	0.10 ▲	0.86	11,600	11,700	11,500	962,859	11,265,450,300
14/10/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,500	680,011	7,888,127,600
13/10/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,500	309,112	3,585,699,200
12/10/2015	11,600	0.00 ■■	0.00	11,600	11,800	11,500	1,045,508	12,127,892,800
09/10/2015	11,600	-0.20 ▼	-1.69	11,900	12,000	11,600	811,555	9,414,038,000
08/10/2015	11,800	0.40 ▲	3.51	11,500	11,900	11,400	1,622,111	19,140,909,800
07/10/2015	11,400	-0.30 ▼	-2.56	11,700	11,800	11,400	835,537	9,525,121,800
06/10/2015	11,700	0.30 ▲	2.63	11,600	11,800	11,500	2,088,217	24,432,138,900
05/10/2015	11,400	0.20 ▲	1.79	11,200	11,600	11,200	628,945	7,169,973,000
02/10/2015	11,200	-0.20 ▼	-1.75	11,200	11,400	11,100	337,100	3,775,520,000
01/10/2015	11,400	0.10 ▲	0.88	11,400	11,400	11,300	347,822	3,965,170,800
30/09/2015	11,300	0.10 ▲	0.89	11,400	11,600	11,200	879,706	9,940,677,800
29/09/2015	11,200	-0.10 ▼	-0.88	11,300	11,300	11,000	1,559,000	17,460,800,000
28/09/2015	11,300	-0.40 ▼	-3.42	11,700	11,700	11,300	853,910	9,649,183,000
25/09/2015	11,700	0.00 ■■	0.00	11,600	11,900	11,500	1,216,200	14,229,540,000
24/09/2015	11,700	-0.20 ▼	-1.68	11,900	12,200	11,600	1,366,819	15,991,782,300
23/09/2015	11,900	0.30 ▲	2.59	11,500	12,100	11,500	2,192,086	26,085,823,400
22/09/2015	11,600	-0.10 ▼	-0.85	11,800	11,900	11,500	518,340	6,012,744,000
21/09/2015	11,700	0.50 ▲	4.46	12,300	12,300	11,300	3,055,691	35,751,584,700
18/09/2015	11,200	0.10 ▲	0.90	11,600	11,600	11,200	7,703,197	86,275,806,400
17/09/2015	11,100	0.10 ▲	0.91	9,900	11,200	9,900	195,110	2,165,721,000
16/09/2015	11,000	0.30 ▲	2.80	10,700	11,000	10,500	3,522,208	38,744,288,000
15/09/2015	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	462,706	4,950,954,200
14/09/2015	10,900	-0.40 ▼	-3.54	11,200	11,200	10,800	708,743	7,725,298,700
11/09/2015	11,300	0.10 ▲	0.89	11,400	11,500	11,200	443,200	5,008,160,000
10/09/2015	11,200	-0.20 ▼	-1.75	11,300	11,400	11,200	124,724	1,396,908,800
09/09/2015	11,400	0.10 ▲	0.88	11,400	11,500	11,300	342,655	3,906,267,000
08/09/2015	11,300	0.10 ▲	0.89	11,100	11,400	11,000	337,500	3,813,750,000
07/09/2015	11,200	-0.20 ▼	-1.75	11,400	11,400	11,200	160,300	1,795,360,000
04/09/2015	11,400	0.20 ▲	1.79	11,100	11,400	11,100	210,900	2,404,260,000
03/09/2015	11,200	-0.30 ▼	-2.61	11,500	11,600	11,100	852,412	9,547,014,400
01/09/2015	11,500	0.30 ▲	2.68	11,300	11,800	11,100	930,800	10,704,200,000
31/08/2015	11,200	-0.40 ▼	-3.45	11,700	11,700	11,200	696,770	7,803,824,000
28/08/2015	11,600	0.60 ▲	5.45	11,000	11,600	11,000	948,700	11,004,920,000
27/08/2015	11,000	0.10 ▲	0.92	11,100	11,200	11,000	728,618	8,014,798,000
26/08/2015	10,900	0.50 ▲	4.81	10,500	11,000	10,300	1,086,000	11,837,400,000
25/08/2015	10,400	0.00 ■■	0.00	10,400	10,700	10,100	1,018,350	10,590,840,000
24/08/2015	10,400	-1.00 ▼	-8.77	11,200	11,200	10,300	2,498,008	25,979,283,200
21/08/2015	11,400	-0.50 ▼	-4.20	11,800	11,800	10,800	1,381,953	15,754,264,200
20/08/2015	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	312,230	3,715,537,000
19/08/2015	12,200	0.10 ▲	0.83	12,100	12,200	12,000	385,969	4,708,821,800
18/08/2015	12,100	0.10 ▲	0.83	12,100	12,200	12,000	335,008	4,053,596,800
17/08/2015	12,000	-0.20 ▼	-1.64	12,200	12,400	12,000	509,336	6,112,032,000
14/08/2015	12,200	-0.20 ▼	-1.61	12,400	12,500	12,100	847,900	10,344,380,000
13/08/2015	12,400	-0.70 ▼	-5.34	13,100	13,100	12,300	1,000,644	12,407,985,600
12/08/2015	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	381,111	4,992,554,100
11/08/2015	13,200	-0.30 ▼	-2.22	13,300	13,500	13,200	224,210	2,959,572,000
10/08/2015	13,500	0.30 ▲	2.27	13,200	13,500	13,200	171,450	2,314,575,000
07/08/2015	13,200	-0.20 ▼	-1.49	13,400	13,400	13,100	434,105	5,730,186,000
06/08/2015	13,400	-0.10 ▼	-0.74	13,500	13,600	13,200	300,648	4,028,683,200
05/08/2015	13,500	0.20 ▲	1.50	13,400	13,500	13,300	244,422	3,299,697,000
04/08/2015	13,300	0.10 ▲	0.76	13,300	13,400	13,000	325,367	4,327,381,100
03/08/2015	13,200	-0.30 ▼	-2.22	13,400	13,400	13,100	456,381	6,024,229,200
31/07/2015	13,500	-0.20 ▼	-1.46	13,700	13,900	13,500	351,238	4,741,713,000
30/07/2015	13,700	0.30 ▲	2.24	13,400	13,700	13,300	561,020	7,685,974,000
29/07/2015	13,400	0.00 ■■	0.00	13,500	13,600	13,300	427,158	5,723,917,200
28/07/2015	13,400	-0.20 ▼	-1.47	13,600	13,700	13,400	465,219	6,233,934,600
27/07/2015	13,600	0.20 ▲	1.49	13,500	13,700	13,400	414,127	5,632,127,200
24/07/2015	13,400	0.00 ■■	0.00	13,400	13,500	13,300	361,630	4,845,842,000
23/07/2015	13,400	-0.20 ▼	-1.47	13,700	13,700	13,400	904,697	12,122,939,800
22/07/2015	13,600	0.30 ▲	2.26	13,400	13,700	13,400	916,944	12,470,438,400
21/07/2015	13,300	0.00 ■■	0.00	13,300	13,500	13,200	321,675	4,278,277,500
20/07/2015	13,300	-0.30 ▼	-2.21	13,500	13,500	13,200	996,800	13,257,440,000
17/07/2015	13,600	-0.20 ▼	-1.45	13,700	13,800	13,600	505,285	6,871,876,000
16/07/2015	13,800	0.20 ▲	1.47	13,400	13,800	13,400	945,607	13,049,376,600
15/07/2015	13,600	-0.30 ▼	-2.16	14,000	14,100	13,500	928,300	12,624,880,000
14/07/2015	13,900	-0.10 ▼	-0.71	13,900	14,300	13,700	1,343,790	18,678,681,000
13/07/2015	14,000	-0.10 ▼	-0.71	14,200	14,200	14,000	722,412	10,113,768,000
10/07/2015	14,100	0.20 ▲	1.44	14,100	14,500	14,100	1,053,968	14,860,948,800
09/07/2015	13,900	0.00 ■■	0.00	13,900	14,200	13,700	1,116,340	15,517,126,000
08/07/2015	13,900	-0.40 ▼	-2.80	14,200	14,300	13,800	1,452,632	20,191,584,800
07/07/2015	14,300	0.20 ▲	1.42	14,200	14,500	14,200	1,816,623	25,977,708,900
06/07/2015	14,100	0.00 ■■	0.00	14,100	14,200	13,900	2,106,660	29,703,906,000
03/07/2015	14,100	-0.10 ▼	-0.70	15,000	15,000	14,100	1,250,175	17,627,467,500
02/07/2015	14,200	0.20 ▲	1.43	14,000	14,200	13,900	989,008	14,043,913,600
01/07/2015	14,000	0.40 ▲	2.94	13,600	14,100	13,600	2,144,491	30,022,874,000
30/06/2015	13,600	0.00 ■■	0.00	13,500	14,000	13,500	1,632,900	22,207,440,000
29/06/2015	13,600	0.30 ▲	2.26	13,300	13,800	13,300	780,616	10,616,377,600
26/06/2015	13,300	-0.20 ▼	-1.48	13,500	13,800	13,300	877,432	11,669,845,600
25/06/2015	13,500	-0.20 ▼	-1.46	13,600	13,700	13,500	521,545	7,040,857,500
24/06/2015	13,700	0.10 ▲	0.74	13,500	13,800	13,500	763,543	10,460,539,100
23/06/2015	13,600	-0.30 ▼	-2.16	13,900	14,000	13,600	641,611	8,725,909,600
22/06/2015	13,900	-0.20 ▼	-1.42	14,000	14,000	13,700	907,388	12,612,693,200
19/06/2015	14,100	0.20 ▲	1.44	14,100	14,400	13,800	3,179,149	44,826,000,900
18/06/2015	13,900	0.00 ■■	0.00	14,000	14,100	13,900	650,202	9,037,807,800
17/06/2015	13,900	0.00 ■■	0.00	13,900	14,200	13,800	1,368,243	19,018,577,700
16/06/2015	13,900	-0.60 ▼	-4.14	14,500	14,600	13,900	2,257,067	31,373,231,300
15/06/2015	14,500	-0.40 ▼	-2.68	15,000	15,000	14,500	925,913	13,425,738,500
12/06/2015	14,900	0.40 ▲	2.76	14,600	15,200	14,600	2,851,247	42,483,580,300
11/06/2015	14,500	0.50 ▲	3.57	14,000	15,000	14,000	2,766,902	40,120,079,000
10/06/2015	14,000	0.20 ▲	1.45	14,000	14,000	13,600	859,372	12,031,208,000
09/06/2015	13,800	0.30 ▲	2.22	13,500	14,000	13,400	1,784,768	24,629,798,400
08/06/2015	13,500	-0.30 ▼	-2.17	13,800	13,900	13,500	1,583,944	21,383,244,000
05/06/2015	13,800	0.40 ▲	2.99	13,400	13,900	13,400	1,274,202	17,583,987,600
04/06/2015	13,400	0.00 ■■	0.00	13,800	13,900	13,300	3,148,000	42,183,200,000
03/06/2015	14,000	0.10 ▲	0.72	13,800	14,300	13,700	1,299,480	18,192,720,000
02/06/2015	13,900	-0.20 ▼	-1.42	14,100	14,200	13,700	1,221,530	16,979,267,000
01/06/2015	14,100	0.30 ▲	2.17	13,900	14,400	13,800	2,038,750	28,746,375,000
29/05/2015	13,800	0.30 ▲	2.22	13,500	14,100	13,400	2,792,428	38,535,506,400
28/05/2015	13,500	0.00 ■■	0.00	13,600	13,800	13,500	982,698	13,266,423,000
27/05/2015	13,500	0.40 ▲	3.05	13,100	13,900	13,100	1,370,862	18,506,637,000
26/05/2015	13,100	0.70 ▲	5.65	12,500	13,500	12,500	3,366,050	44,095,255,000
25/05/2015	12,400	0.00 ■■	0.00	12,300	12,400	12,200	345,746	4,287,250,400
22/05/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,200	287,956	3,570,654,400
21/05/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,100	258,260	3,202,424,000
20/05/2015	12,400	0.50 ▲	4.20	11,900	12,400	11,900	313,782	3,890,896,800
19/05/2015	11,900	0.20 ▲	1.71	11,700	11,900	11,600	296,783	3,531,717,700
18/05/2015	11,700	-0.20 ▼	-1.68	12,100	12,100	11,600	148,800	1,740,960,000
15/05/2015	11,900	-0.10 ▼	-0.83	12,100	12,100	11,800	264,000	3,141,600,000
14/05/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	76,700	920,400,000
13/05/2015	12,200	0.20 ▲	1.67	12,000	12,200	11,900	428,900	5,232,580,000
12/05/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	11,800	461,100	5,533,200,000
11/05/2015	12,200	0.00 ■■	0.00	12,000	12,300	12,000	521,430	6,361,446,000
08/05/2015	12,200	0.20 ▲	1.67	12,000	12,200	12,000	208,100	2,538,820,000
07/05/2015	12,000	0.20 ▲	1.69	11,800	12,000	11,700	330,846	3,970,152,000
06/05/2015	11,800	-0.40 ▼	-3.28	12,100	12,300	11,800	774,000	9,133,200,000
05/05/2015	12,200	0.20 ▲	1.67	11,900	12,300	11,700	580,800	7,085,760,000
04/05/2015	12,000	-0.70 ▼	-5.51	12,600	12,600	11,900	922,900	11,074,800,000
27/04/2015	12,700	0.00 ■■	0.00	12,600	12,700	12,600	455,705	5,787,453,500
24/04/2015	12,700	0.00 ■■	0.00	12,700	12,800	12,500	341,418	4,336,008,600
23/04/2015	12,700	-0.10 ▼	-0.78	12,700	12,700	12,600	366,800	4,658,360,000
22/04/2015	12,800	0.10 ▲	0.79	12,800	12,800	12,600	239,420	3,064,576,000
21/04/2015	12,700	-0.20 ▼	-1.55	12,900	13,000	12,700	715,498	9,086,824,600
20/04/2015	12,900	0.00 ■■	0.00	12,700	12,900	12,700	270,900	3,494,610,000
17/04/2015	12,900	-0.10 ▼	-0.77	13,000	13,100	12,800	838,030	10,810,587,000
16/04/2015	13,000	0.00 ■■	0.00	13,000	13,100	12,900	991,823	12,893,699,000
15/04/2015	13,000	0.40 ▲	3.17	12,700	13,000	12,600	623,800	8,109,400,000
14/04/2015	12,600	0.00 ■■	0.00	12,700	12,800	12,500	657,610	8,285,886,000
13/04/2015	12,600	-0.40 ▼	-3.08	13,000	13,000	12,600	748,509	9,431,213,400
10/04/2015	13,000	0.10 ▲	0.78	12,900	13,100	12,900	501,600	6,520,800,000
09/04/2015	12,900	0.20 ▲	1.57	12,800	13,100	12,600	528,430	6,816,747,000
08/04/2015	12,700	-0.10 ▼	-0.78	12,600	12,800	12,500	497,273	6,315,367,100
07/04/2015	12,800	0.20 ▲	1.59	12,500	12,800	12,400	754,400	9,656,320,000
06/04/2015	12,600	0.20 ▲	1.61	12,300	12,600	12,300	617,058	7,774,930,800
03/04/2015	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	298,110	3,696,564,000
02/04/2015	12,500	0.40 ▲	3.31	12,100	12,500	12,100	1,265,725	15,821,562,500
01/04/2015	12,100	-0.40 ▼	-3.20	12,500	12,500	12,000	911,110	11,024,431,000
31/03/2015	12,500	0.30 ▲	2.46	12,200	12,600	12,200	445,689	5,571,112,500
30/03/2015	12,200	-0.20 ▼	-1.61	12,400	12,400	12,100	717,220	8,750,084,000
27/03/2015	12,400	-0.20 ▼	-1.59	12,600	12,700	12,200	1,101,720	13,661,328,000
26/03/2015	12,600	-0.20 ▼	-1.56	12,700	12,800	12,500	1,004,910	12,661,866,000
25/03/2015	12,800	0.00 ■■	0.00	12,600	13,000	12,600	243,890	3,121,792,000
24/03/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,500	365,569	4,679,283,200
23/03/2015	12,800	-0.50 ▼	-3.76	13,100	13,100	12,700	663,908	8,498,022,400
20/03/2015	13,300	0.10 ▲	0.76	13,000	13,300	12,900	494,300	6,574,190,000
19/03/2015	13,200	-0.20 ▼	-1.49	13,300	13,300	12,900	989,544	13,061,980,800
18/03/2015	13,400	0.20 ▲	1.52	13,200	13,400	13,100	405,906	5,439,140,400
17/03/2015	13,200	0.10 ▲	0.76	13,000	13,200	12,900	836,100	11,036,520,000
16/03/2015	13,100	-0.30 ▼	-2.24	13,300	13,300	13,000	632,177	8,281,518,700
13/03/2015	13,400	-0.10 ▼	-0.74	13,400	13,500	13,300	338,885	4,541,059,000
12/03/2015	13,500	0.10 ▲	0.75	13,400	13,500	13,200	584,510	7,890,885,000
11/03/2015	13,400	-0.10 ▼	-0.74	13,500	13,600	13,300	665,100	8,912,340,000
10/03/2015	13,500	0.20 ▲	1.50	13,300	13,500	13,300	432,900	5,844,150,000
09/03/2015	13,300	-0.30 ▼	-2.21	13,600	13,600	13,300	678,300	9,021,390,000
06/03/2015	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	1,178,831	16,032,101,600
05/03/2015	14,000	0.20 ▲	1.45	13,900	14,100	13,800	2,300,044	32,200,616,000
04/03/2015	13,800	0.70 ▲	5.34	13,200	13,800	13,100	2,589,195	35,730,891,000
03/03/2015	13,100	0.30 ▲	2.34	12,800	13,100	12,800	786,464	10,302,678,400
02/03/2015	12,800	0.00 ■■	0.00	12,900	12,900	12,700	236,817	3,031,257,600
27/02/2015	12,800	0.00 ■■	0.00	12,900	12,900	12,700	556,110	7,118,208,000
26/02/2015	12,800	0.20 ▲	1.59	12,600	12,800	12,600	322,830	4,132,224,000
25/02/2015	12,600	-0.30 ▼	-2.33	12,900	12,900	12,600	368,131	4,638,450,600
24/02/2015	12,900	0.20 ▲	1.57	12,800	12,900	12,700	310,905	4,010,674,500
13/02/2015	12,700	-0.10 ▼	-0.78	12,800	12,800	12,600	393,253	4,994,313,100
12/02/2015	12,800	0.20 ▲	1.59	12,600	12,800	12,600	478,827	6,128,985,600
11/02/2015	12,600	0.50 ▲	4.13	12,200	12,600	12,200	284,920	3,589,992,000
10/02/2015	12,100	0.00 ■■	0.00	12,100	12,200	12,100	328,910	3,979,811,000
09/02/2015	12,100	0.10 ▲	0.83	12,100	12,200	12,000	385,940	4,669,874,000
06/02/2015	12,000	0.10 ▲	0.84	12,000	12,100	11,900	243,700	2,924,400,000
05/02/2015	11,900	0.00 ■■	0.00	11,900	12,100	11,800	174,800	2,080,120,000
04/02/2015	11,900	0.00 ■■	0.00	11,700	11,900	11,700	331,623	3,946,313,700
03/02/2015	11,900	0.00 ■■	0.00	11,900	12,100	11,800	445,156	5,297,356,400
02/02/2015	11,900	-0.60 ▼	-4.80	12,500	12,500	11,900	532,205	6,333,239,500
30/01/2015	12,500	-0.30 ▼	-2.34	12,800	12,800	12,400	835,225	10,440,312,500
29/01/2015	12,800	0.10 ▲	0.79	12,800	12,800	12,600	268,615	3,438,272,000
28/01/2015	12,700	0.10 ▲	0.79	12,600	12,800	12,500	386,653	4,910,493,100
27/01/2015	12,600	-0.50 ▼	-3.82	13,200	13,200	12,600	866,385	10,916,451,000
26/01/2015	13,100	0.20 ▲	1.55	13,000	13,400	13,000	907,569	11,889,153,900
23/01/2015	12,900	0.20 ▲	1.57	12,900	13,100	12,800	822,900	10,615,410,000
22/01/2015	12,700	0.00 ■■	0.00	12,800	12,900	12,600	498,408	6,329,781,600
21/01/2015	12,700	-0.20 ▼	-1.55	12,800	12,900	12,600	435,511	5,530,989,700
20/01/2015	12,900	-0.10 ▼	-0.77	12,900	13,000	12,800	501,296	6,466,718,400
19/01/2015	13,000	0.00 ■■	0.00	13,000	13,200	12,900	1,172,130	15,237,690,000
16/01/2015	13,000	0.30 ▲	2.36	11,500	13,300	11,500	2,098,246	27,277,198,000
15/01/2015	12,700	-0.10 ▼	-0.78	11,600	12,900	11,600	1,193,570	15,158,339,000
14/01/2015	12,800	0.20 ▲	1.59	12,700	12,900	12,500	839,480	10,745,344,000
13/01/2015	12,600	0.10 ▲	0.80	12,400	12,800	12,300	1,163,240	14,656,824,000
12/01/2015	12,500	-0.40 ▼	-3.10	12,700	12,900	12,500	742,169	9,277,112,500
09/01/2015	12,900	0.20 ▲	1.57	12,700	13,000	12,600	908,366	11,717,921,400
08/01/2015	12,700	-0.10 ▼	-0.78	12,700	12,900	12,600	735,744	9,343,948,800
07/01/2015	12,800	-0.20 ▼	-1.54	13,000	13,200	12,800	1,366,563	17,492,006,400
06/01/2015	13,000	0.60 ▲	4.84	12,200	13,000	12,000	1,382,146	17,967,898,000
05/01/2015	12,400	-0.30 ▼	-2.36	12,700	12,800	12,400	672,050	8,333,420,000
31/12/2014	12,700	0.70 ▲	5.83	12,000	13,000	11,900	1,646,320	20,908,264,000
30/12/2014	12,000	1.00 ▲	9.09	11,000	12,000	10,700	1,069,423	12,833,076,000
29/12/2014	11,000	-0.60 ▼	-5.17	11,600	11,800	11,000	1,142,100	12,563,100,000
26/12/2014	11,600	-0.30 ▼	-2.52	11,800	11,900	11,400	1,174,461	13,623,747,600
25/12/2014	11,900	-0.30 ▼	-2.46	12,200	12,300	11,900	1,017,323	12,106,143,700
24/12/2014	12,200	0.10 ▲	0.83	12,000	12,500	11,800	827,210	10,091,962,000
23/12/2014	12,100	-0.20 ▼	-1.63	12,300	12,500	12,100	979,600	11,853,160,000
22/12/2014	12,300	0.00 ■■	0.00	12,100	12,300	11,800	1,529,996	18,818,950,800
19/12/2014	12,300	-0.30 ▼	-2.38	12,700	12,900	12,000	2,664,940	32,778,762,000
18/12/2014	12,600	0.10 ▲	0.80	12,600	12,900	12,500	1,056,700	13,314,420,000
17/12/2014	12,500	-0.90 ▼	-6.72	13,400	13,400	12,100	3,543,701	44,296,262,500
16/12/2014	13,400	-0.30 ▼	-2.19	13,500	13,700	13,100	1,239,610	16,610,774,000
15/12/2014	13,700	0.10 ▲	0.74	13,600	13,900	13,500	1,214,200	16,634,540,000
12/12/2014	13,600	0.20 ▲	1.49	13,300	13,600	13,300	495,120	6,733,632,000
11/12/2014	13,400	-0.20 ▼	-1.47	13,400	13,600	13,300	791,700	10,608,780,000
10/12/2014	13,600	0.20 ▲	1.49	13,200	13,700	13,000	1,684,710	22,912,056,000
09/12/2014	13,400	-0.90 ▼	-6.29	14,300	14,300	13,200	2,633,100	35,283,540,000
08/12/2014	14,300	-0.20 ▼	-1.38	14,400	14,600	14,200	1,663,638	23,790,023,400
05/12/2014	14,500	0.50 ▲	3.57	14,000	14,700	13,900	2,896,806	42,003,687,000
04/12/2014	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	1,730,820	24,231,480,000
03/12/2014	14,100	0.20 ▲	1.44	14,000	14,300	13,900	1,582,498	22,313,221,800
02/12/2014	13,900	0.00 ■■	0.00	14,000	14,100	13,800	960,542	13,351,533,800
01/12/2014	13,900	-0.40 ▼	-2.80	14,000	14,500	13,900	1,609,559	22,372,870,100
28/11/2014	14,300	1.00 ▲	7.52	13,400	14,500	13,400	4,566,254	65,297,432,200
27/11/2014	13,300	0.30 ▲	2.31	12,900	13,300	12,900	863,612	11,486,039,600
26/11/2014	13,000	0.10 ▲	0.78	12,900	13,400	12,800	2,711,899	35,254,687,000
25/11/2014	12,900	0.20 ▲	1.57	12,800	12,900	12,700	645,933	8,332,535,700
24/11/2014	12,700	-0.40 ▼	-3.05	12,800	13,000	12,700	1,162,010	14,757,527,000
21/11/2014	13,100	0.00 ■■	0.00	13,100	13,300	12,700	1,527,000	20,003,700,000
20/11/2014	13,100	0.30 ▲	2.34	12,900	13,100	12,800	875,302	11,466,456,200
19/11/2014	12,800	-0.20 ▼	-1.54	13,000	13,100	12,700	1,713,056	21,927,116,800
18/11/2014	13,000	-0.40 ▼	-2.99	13,400	13,500	13,000	920,728	11,969,464,000
17/11/2014	13,400	0.10 ▲	0.75	13,400	13,600	13,100	1,563,210	20,947,014,000
14/11/2014	13,300	-0.40 ▼	-2.92	13,100	13,500	13,000	2,494,770	33,180,441,000
13/11/2014	13,700	0.30 ▲	2.24	13,400	13,700	13,200	1,489,850	20,410,945,000
12/11/2014	13,400	0.30 ▲	2.29	13,100	13,500	13,100	1,331,404	17,840,813,600
11/11/2014	13,100	-0.20 ▼	-1.50	13,100	13,400	13,100	809,695	10,607,004,500
10/11/2014	13,300	0.20 ▲	1.53	13,200	13,500	13,200	1,518,950	20,202,035,000
07/11/2014	13,100	0.20 ▲	1.55	12,900	13,100	12,700	574,068	7,520,290,800
06/11/2014	12,900	0.00 ■■	0.00	12,800	13,100	12,700	845,707	10,909,620,300
05/11/2014	12,900	-0.10 ▼	-0.77	12,900	13,000	12,200	1,818,620	23,460,198,000
04/11/2014	13,000	-0.10 ▼	-0.76	13,100	13,100	12,800	1,256,422	16,333,486,000
03/11/2014	13,100	0.30 ▲	2.34	12,900	13,100	12,900	1,237,561	16,212,049,100
31/10/2014	12,800	0.40 ▲	3.23	12,400	13,000	12,300	1,559,587	19,962,713,600
30/10/2014	12,400	0.20 ▲	1.64	12,300	12,700	12,200	1,011,600	12,543,840,000
29/10/2014	12,200	0.40 ▲	3.39	11,900	12,200	11,900	1,126,400	13,742,080,000
28/10/2014	11,800	0.10 ▲	0.85	11,500	12,000	11,500	1,418,000	16,732,400,000
27/10/2014	11,700	-0.80 ▼	-6.40	12,300	12,300	11,600	1,133,572	13,262,792,400
24/10/2014	12,500	0.10 ▲	0.81	12,500	12,500	12,000	742,128	9,276,600,000
23/10/2014	12,400	-0.50 ▼	-3.88	12,900	14,100	12,300	1,538,710	19,080,004,000
22/10/2014	12,900	0.30 ▲	2.38	12,600	12,900	12,600	1,033,509	13,332,266,100
21/10/2014	12,600	-0.10 ▼	-0.79	12,700	12,800	12,400	768,289	9,680,441,400
20/10/2014	12,700	0.00 ■■	0.00	12,700	12,900	12,600	885,743	11,248,936,100
17/10/2014	12,700	0.20 ▲	1.60	12,600	12,700	12,200	1,488,300	18,901,410,000
16/10/2014	12,500	-0.90 ▼	-6.72	13,300	13,400	12,500	1,531,101	19,138,762,500
15/10/2014	13,400	0.10 ▲	0.75	13,400	13,500	13,200	1,488,500	19,945,900,000
14/10/2014	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	1,606,262	21,363,284,600
13/10/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,400	1,192,800	16,579,920,000
10/10/2014	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	1,446,885	20,111,701,500
09/10/2014	14,000	-0.10 ▼	-0.71	14,100	14,300	14,000	1,211,239	16,957,346,000
08/10/2014	14,100	-0.40 ▼	-2.76	14,500	14,600	14,100	1,834,984	25,873,274,400
07/10/2014	14,500	-0.20 ▼	-1.36	14,600	14,900	14,500	2,328,704	33,766,208,000
06/10/2014	14,700	0.10 ▲	0.68	14,600	15,000	14,600	690,966	10,157,200,200
03/10/2014	14,600	-0.20 ▼	-1.35	14,900	15,000	14,600	1,565,550	22,857,030,000
02/10/2014	14,800	0.50 ▲	3.50	14,400	15,000	14,400	3,337,659	49,397,353,200
01/10/2014	14,300	0.20 ▲	1.42	14,300	14,400	14,300	1,597,039	22,837,657,700
30/09/2014	14,100	-0.10 ▼	-0.70	14,200	14,200	14,000	682,790	9,627,339,000
29/09/2014	14,200	0.20 ▲	1.43	14,200	14,300	14,000	940,652	13,357,258,400
26/09/2014	14,000	0.00 ■■	0.00	14,100	14,400	14,000	2,243,761	31,412,654,000
25/09/2014	14,000	0.20 ▲	1.45	13,600	14,000	13,600	753,502	10,549,028,000
24/09/2014	13,800	0.30 ▲	2.22	13,600	14,000	13,500	2,618,708	36,138,170,400
23/09/2014	13,500	0.00 ■■	0.00	13,500	14,000	13,400	787,308	10,628,658,000
22/09/2014	13,500	-0.40 ▼	-2.88	14,000	14,300	13,500	1,482,403	20,012,440,500
19/09/2014	13,900	-0.10 ▼	-0.71	14,000	14,200	13,900	7,385,520	102,658,728,000
18/09/2014	14,000	-0.50 ▼	-3.45	14,500	14,500	14,000	628,401	8,797,614,000
17/09/2014	14,500	0.50 ▲	3.57	14,000	14,800	13,800	4,834,075	70,094,087,500
16/09/2014	14,000	0.10 ▲	0.72	13,800	14,000	13,700	612,000	8,568,000,000
15/09/2014	13,900	-0.40 ▼	-2.80	14,100	14,300	13,800	1,848,417	25,692,996,300
12/09/2014	14,300	-0.20 ▼	-1.38	14,400	14,400	14,100	856,101	12,242,244,300
11/09/2014	14,500	-0.10 ▼	-0.68	14,500	14,600	14,200	1,634,270	23,696,915,000
10/09/2014	14,600	0.10 ▲	0.69	14,500	14,700	14,000	1,405,396	20,518,781,600
09/09/2014	14,500	-0.90 ▼	-5.84	15,400	15,400	14,200	1,648,431	23,902,249,500
08/09/2014	15,400	-0.10 ▼	-0.65	15,400	15,500	15,200	1,180,838	18,184,905,200
05/09/2014	15,500	0.50 ▲	3.33	15,000	15,700	14,800	1,296,218	20,091,379,000
04/09/2014	15,000	-0.10 ▼	-0.66	14,600	15,000	14,600	855,271	12,829,065,000
03/09/2014	15,100	0.50 ▲	3.42	14,600	15,300	14,600	1,770,413	26,733,236,300
29/08/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,400	841,074	12,279,680,400
28/08/2014	14,600	0.20 ▲	1.39	14,300	14,800	14,200	1,381,180	20,165,228,000
27/08/2014	14,400	-0.10 ▼	-0.69	14,500	14,600	14,200	1,155,031	16,632,446,400
26/08/2014	14,500	-0.20 ▼	-1.36	14,800	14,800	14,400	790,028	11,455,406,000
25/08/2014	14,700	0.20 ▲	1.38	14,500	14,800	14,500	1,042,139	15,319,443,300
22/08/2014	14,500	0.50 ▲	3.57	14,100	14,700	14,000	1,697,268	24,610,386,000
21/08/2014	14,000	-0.10 ▼	-0.71	14,000	14,200	13,800	752,127	10,529,778,000
20/08/2014	14,100	0.10 ▲	0.71	13,900	14,100	13,800	387,800	5,467,980,000
19/08/2014	14,000	-0.20 ▼	-1.41	14,300	14,300	13,900	511,622	7,162,708,000
18/08/2014	14,200	0.30 ▲	2.16	13,900	14,300	13,900	835,374	11,862,310,800
15/08/2014	13,900	0.10 ▲	0.72	13,900	14,100	13,700	360,119	5,005,654,100
14/08/2014	13,800	0.30 ▲	2.22	13,500	14,000	13,500	1,365,692	18,846,549,600
13/08/2014	13,500	0.10 ▲	0.75	13,100	13,500	13,100	431,325	5,822,887,500
12/08/2014	13,400	0.10 ▲	0.75	13,400	13,500	13,000	343,304	4,600,273,600
11/08/2014	13,300	-0.20 ▼	-1.48	13,300	13,400	13,300	166,100	2,209,130,000
08/08/2014	13,500	0.10 ▲	0.75	13,500	13,700	13,200	454,244	6,132,294,000
07/08/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,200	206,192	2,762,972,800
06/08/2014	13,400	0.10 ▲	0.75	13,400	13,500	13,300	561,215	7,520,281,000
05/08/2014	13,300	0.40 ▲	3.10	13,000	13,500	12,900	776,465	10,326,984,500
04/08/2014	12,900	0.00 ■■	0.00	12,900	13,000	12,800	178,975	2,308,777,500
01/08/2014	12,900	-0.30 ▼	-2.27	13,200	13,200	12,900	459,210	5,923,809,000
31/07/2014	13,200	0.50 ▲	3.94	12,800	13,200	12,700	436,420	5,760,744,000
30/07/2014	12,700	-0.20 ▼	-1.55	12,600	12,900	12,600	780,200	9,908,540,000
29/07/2014	12,900	-0.10 ▼	-0.77	13,000	13,200	12,400	1,579,823	20,379,716,700
28/07/2014	13,000	-0.20 ▼	-1.52	13,400	13,400	12,700	867,610	11,278,930,000
25/07/2014	13,600	-0.60 ▼	-4.23	14,300	14,300	13,600	876,541	11,920,957,600
24/07/2014	14,200	0.10 ▲	0.71	14,100	14,300	14,100	685,411	9,732,836,200
23/07/2014	14,100	0.10 ▲	0.71	14,100	14,100	13,900	550,093	7,756,311,300
22/07/2014	14,000	-0.40 ▼	-2.78	14,300	14,400	14,000	474,994	6,649,916,000
21/07/2014	14,400	0.00 ■■	0.00	14,500	14,700	14,300	1,611,554	23,206,377,600
18/07/2014	14,400	0.00 ■■	0.00	14,000	14,600	14,000	1,076,445	15,500,808,000
17/07/2014	14,400	0.20 ▲	1.41	14,100	14,400	14,000	861,922	12,411,676,800
16/07/2014	14,200	0.00 ■■	0.00	14,300	14,700	14,200	1,076,700	15,289,140,000
15/07/2014	14,200	0.00 ■■	0.00	14,200	14,400	14,200	890,120	12,639,704,000
14/07/2014	14,200	0.30 ▲	2.16	13,900	14,200	13,900	803,324	11,407,200,800
11/07/2014	13,900	-0.20 ▼	-1.42	14,000	14,100	13,800	735,921	10,229,301,900
10/07/2014	14,100	-0.20 ▼	-1.40	14,300	14,500	13,800	2,044,900	28,833,090,000
09/07/2014	14,300	-0.20 ▼	-1.38	14,500	14,700	14,300	544,636	7,788,294,800
08/07/2014	14,500	0.50 ▲	3.57	13,900	14,500	13,800	1,418,620	20,569,990,000
07/07/2014	14,000	-0.10 ▼	-0.71	14,000	14,200	13,900	730,495	10,226,930,000
04/07/2014	14,100	0.10 ▲	0.71	14,000	14,200	13,900	1,182,269	16,669,992,900
03/07/2014	14,000	0.40 ▲	2.94	13,600	14,300	13,000	2,517,390	35,243,460,000
02/07/2014	13,600	0.40 ▲	3.03	13,300	13,700	13,300	1,610,460	21,902,256,000
01/07/2014	13,200	0.10 ▲	0.76	13,000	13,300	13,000	686,528	9,062,169,600
30/06/2014	13,100	-0.10 ▼	-0.76	13,200	13,300	13,100	608,830	7,975,673,000
27/06/2014	13,200	-0.20 ▼	-1.49	13,300	13,300	13,200	600,306	7,924,039,200
26/06/2014	13,400	-0.10 ▼	-0.74	13,200	13,600	13,200	1,629,762	21,838,810,800
25/06/2014	13,500	0.60 ▲	4.65	13,000	13,600	13,000	1,861,593	25,131,505,500
24/06/2014	12,900	0.40 ▲	3.20	12,600	13,000	12,500	728,400	9,396,360,000
23/06/2014	12,500	-0.30 ▼	-2.34	12,800	12,800	12,500	1,465,046	18,313,075,000
20/06/2014	12,800	-0.30 ▼	-2.29	13,200	13,300	12,800	569,410	7,288,448,000
19/06/2014	13,100	-0.30 ▼	-2.24	13,200	13,200	12,600	2,016,106	26,410,988,600
18/06/2014	13,400	-0.10 ▼	-0.74	13,500	13,700	13,300	1,306,510	17,507,234,000
17/06/2014	13,500	0.20 ▲	1.50	13,200	13,500	13,200	714,198	9,641,673,000
16/06/2014	13,300	-0.20 ▼	-1.48	13,400	13,400	13,200	1,042,139	13,860,448,700
13/06/2014	13,500	0.50 ▲	3.85	13,200	13,900	13,200	2,444,090	32,995,215,000
12/06/2014	13,000	-0.10 ▼	-0.76	13,100	13,300	13,000	1,314,423	17,087,499,000
11/06/2014	13,100	0.60 ▲	4.80	12,300	13,200	12,100	1,702,200	22,298,820,000
10/06/2014	12,500	-0.20 ▼	-1.57	12,900	13,000	12,400	1,057,154	13,214,425,000
09/06/2014	12,700	0.00 ■■	0.00	12,600	13,400	12,600	2,500,450	31,755,715,000
06/06/2014	12,700	0.70 ▲	5.83	12,200	12,700	12,000	1,667,700	21,179,790,000
05/06/2014	12,000	0.20 ▲	1.69	11,800	12,100	11,500	1,049,392	12,592,704,000
04/06/2014	11,800	-0.40 ▼	-3.28	12,300	12,300	11,600	1,170,973	13,817,481,400
03/06/2014	12,200	0.20 ▲	1.67	12,000	12,400	12,000	1,269,721	15,490,596,200
02/06/2014	12,000	-0.50 ▼	-4.00	12,500	12,500	11,700	1,788,466	21,461,592,000
30/05/2014	12,500	-0.20 ▼	-1.57	12,500	12,800	12,400	1,874,392	23,429,900,000
29/05/2014	12,700	-0.40 ▼	-3.05	12,900	13,100	12,500	2,216,666	28,151,658,200
28/05/2014	13,100	0.40 ▲	3.15	12,700	13,300	12,700	2,934,255	38,438,740,500
27/05/2014	12,700	1.10 ▲	9.48	11,600	12,700	11,600	3,401,066	43,193,538,200
26/05/2014	11,600	0.10 ▲	0.87	11,200	11,700	11,200	1,440,504	16,709,846,400
23/05/2014	11,500	0.00 ■■	0.00	11,400	11,600	11,300	1,207,271	13,883,616,500
22/05/2014	11,500	-0.40 ▼	-3.36	11,900	12,000	11,500	2,752,571	31,654,566,500
21/05/2014	11,900	0.60 ▲	5.31	11,300	11,900	11,100	2,473,706	29,437,101,400
20/05/2014	11,300	0.40 ▲	3.67	10,900	11,300	10,700	2,208,933	24,960,942,900
19/05/2014	10,900	0.00 ■■	0.00	10,900	11,400	10,700	1,919,900	20,926,910,000
16/05/2014	10,900	0.90 ▲	9.00	10,000	11,000	9,800	2,475,382	26,981,663,800
15/05/2014	10,000	-0.30 ▼	-2.91	10,300	11,100	9,700	4,033,144	40,331,440,000
14/05/2014	10,300	0.90 ▲	9.57	9,300	10,300	9,000	2,098,230	21,611,769,000
13/05/2014	9,400	-0.80 ▼	-7.84	9,200	10,200	9,200	2,793,240	26,256,456,000
12/05/2014	10,200	-1.10 ▼	-9.73	11,300	11,400	10,200	2,042,182	20,830,256,400
09/05/2014	11,300	0.30 ▲	2.73	10,700	11,500	10,600	1,876,158	21,200,585,400
08/05/2014	11,000	-1.20 ▼	-9.84	12,000	12,000	11,000	2,943,918	32,383,098,000
07/05/2014	12,200	-0.10 ▼	-0.81	12,100	12,500	11,900	959,199	11,702,227,800
06/05/2014	12,300	-0.40 ▼	-3.15	12,500	12,700	11,600	2,289,950	28,166,385,000
05/05/2014	12,700	-1.30 ▼	-9.29	14,200	14,200	12,700	1,467,200	18,633,440,000
29/04/2014	14,000	0.50 ▲	3.70	13,500	14,000	13,300	1,210,800	16,951,200,000
28/04/2014	13,500	-0.70 ▼	-4.93	12,800	14,400	12,800	1,183,871	15,982,258,500
25/04/2014	14,200	-0.20 ▼	-1.39	14,400	14,800	14,200	1,059,408	15,043,593,600
24/04/2014	14,400	-0.10 ▼	-0.69	13,100	14,600	13,100	493,274	7,103,145,600
23/04/2014	14,500	-0.30 ▼	-2.03	14,800	15,000	14,400	936,197	13,574,856,500
22/04/2014	14,800	0.80 ▲	5.71	14,000	14,800	13,900	1,235,100	18,279,480,000
21/04/2014	14,000	0.20 ▲	1.45	13,900	14,500	13,600	2,946,662	41,253,268,000
18/04/2014	13,800	-1.20 ▼	-8.00	15,200	15,200	13,600	1,968,616	27,166,900,800
17/04/2014	15,000	0.50 ▲	3.45	14,800	15,000	14,600	1,287,264	19,308,960,000
16/04/2014	14,500	-0.30 ▼	-2.03	14,800	14,900	14,200	2,215,884	32,130,318,000
15/04/2014	14,800	-0.70 ▼	-4.52	15,300	15,600	14,800	2,413,040	35,712,992,000
14/04/2014	15,500	-0.30 ▼	-1.90	15,800	15,800	15,400	1,219,280	18,898,840,000
11/04/2014	15,800	-0.20 ▼	-1.25	16,000	16,000	15,700	2,046,875	32,340,625,000
10/04/2014	16,000	0.10 ▲	0.63	16,000	16,500	16,000	3,258,465	52,135,440,000
08/04/2014	15,900	0.10 ▲	0.63	15,800	16,100	15,700	1,770,735	28,154,686,500
07/04/2014	15,800	0.30 ▲	1.94	15,400	15,800	15,300	1,621,557	25,620,600,600
04/04/2014	15,500	0.00 ■■	0.00	15,600	16,000	15,400	1,673,229	25,935,049,500
03/04/2014	15,500	0.50 ▲	3.33	15,000	15,700	15,000	1,658,302	25,703,681,000
02/04/2014	15,000	-0.20 ▼	-1.32	15,200	15,500	14,200	3,344,887	50,173,305,000
01/04/2014	15,200	-1.10 ▼	-6.75	16,200	16,300	15,200	4,515,827	68,640,570,400
31/03/2014	16,300	-0.20 ▼	-1.21	16,900	16,900	16,300	1,886,846	30,755,589,800
28/03/2014	16,500	0.00 ■■	0.00	16,700	17,000	16,400	2,294,137	37,853,260,500
27/03/2014	16,500	0.00 ■■	0.00	16,500	16,700	16,100	2,670,502	44,063,283,000
26/03/2014	16,500	-0.10 ▼	-0.60	17,000	17,100	16,000	4,941,518	81,535,047,000
25/03/2014	16,600	-0.80 ▼	-4.60	17,700	17,700	16,600	3,333,574	55,337,328,400
24/03/2014	17,400	0.20 ▲	1.16	17,200	17,800	17,100	5,005,031	87,087,539,400
21/03/2014	17,200	0.40 ▲	2.38	16,800	17,200	16,800	12,639,931	217,406,813,200
20/03/2014	16,800	-0.40 ▼	-2.33	17,300	17,300	16,600	4,579,365	76,933,332,000
19/03/2014	17,200	0.10 ▲	0.58	17,300	17,400	16,800	4,581,137	78,795,556,400
18/03/2014	17,100	0.30 ▲	1.79	17,000	17,700	16,800	5,390,775	92,182,252,500
17/03/2014	16,800	1.50 ▲	9.80	16,200	16,800	16,000	11,133,432	187,041,657,600
14/03/2014	15,300	-0.30 ▼	-1.92	15,600	15,700	15,300	3,993,976	61,107,832,800
13/03/2014	15,600	0.30 ▲	1.96	15,300	15,600	15,100	2,667,006	41,605,293,600
12/03/2014	15,300	-0.40 ▼	-2.55	15,700	15,800	15,100	2,413,957	36,933,542,100
11/03/2014	15,700	0.50 ▲	3.29	16,700	16,700	15,200	4,859,225	76,289,832,500
10/03/2014	15,200	0.10 ▲	0.66	15,100	15,400	15,000	3,049,135	46,346,852,000
07/03/2014	15,100	0.00 ■■	0.00	15,100	15,300	14,900	3,321,669	50,157,201,900
06/03/2014	15,100	0.20 ▲	1.34	14,900	15,300	14,700	3,796,587	57,328,463,700
05/03/2014	14,900	0.10 ▲	0.68	15,000	15,300	14,700	3,527,510	52,559,899,000
04/03/2014	14,800	0.50 ▲	3.50	14,300	14,900	14,000	5,239,025	77,537,570,000
03/03/2014	14,300	-1.10 ▼	-7.14	15,400	15,500	14,200	5,729,956	81,938,370,800
28/02/2014	15,400	0.20 ▲	1.32	15,200	15,600	14,800	6,497,728	100,065,011,200
27/02/2014	15,200	-1.10 ▼	-6.75	16,300	16,300	15,200	5,498,976	83,584,435,200
26/02/2014	16,300	0.50 ▲	3.16	15,800	16,300	15,400	4,757,310	77,544,153,000
25/02/2014	15,800	0.50 ▲	3.27	15,300	15,900	14,500	5,745,571	90,780,021,800
24/02/2014	15,300	1.10 ▲	7.75	14,200	15,300	14,200	6,758,391	103,403,382,300
21/02/2014	14,200	0.50 ▲	3.65	13,700	14,300	13,400	4,943,049	70,191,295,800
20/02/2014	13,700	-1.30 ▼	-8.67	14,500	15,200	13,500	7,078,360	96,973,532,000
19/02/2014	15,000	1.10 ▲	7.91	14,000	15,200	14,000	8,224,614	123,369,210,000
18/02/2014	13,900	0.10 ▲	0.72	13,800	14,000	13,500	4,852,528	67,450,139,200
17/02/2014	13,800	0.00 ■■	0.00	14,000	14,300	13,500	5,353,990	73,885,062,000
14/02/2014	13,800	0.80 ▲	6.15	13,200	13,900	12,700	6,312,501	87,112,513,800
13/02/2014	13,000	0.30 ▲	2.36	13,000	13,200	12,800	4,043,688	52,567,944,000
12/02/2014	12,700	1.10 ▲	9.48	11,700	12,700	11,700	7,220,515	91,700,540,500
11/02/2014	11,600	0.40 ▲	3.57	11,300	12,300	11,300	8,353,143	96,896,458,800
10/02/2014	11,200	0.20 ▲	1.82	11,000	11,300	11,000	2,038,836	22,834,963,200
07/02/2014	11,000	-0.30 ▼	-2.65	11,300	11,500	10,900	2,539,131	27,930,441,000
06/02/2014	11,300	0.20 ▲	1.80	11,100	11,400	11,000	2,219,009	25,074,801,700
27/01/2014	11,100	0.10 ▲	0.91	11,100	11,200	10,900	1,262,200	14,010,420,000
24/01/2014	11,000	-0.20 ▼	-1.79	11,200	11,200	10,900	1,778,628	19,564,908,000
23/01/2014	11,200	0.10 ▲	0.90	11,200	11,300	11,100	1,218,010	13,641,712,000
22/01/2014	11,100	0.20 ▲	1.83	11,000	11,600	10,900	5,864,255	65,093,230,500
21/01/2014	10,900	0.60 ▲	5.83	10,300	11,000	10,200	5,011,329	54,623,486,100
20/01/2014	10,300	0.00 ■■	0.00	10,300	10,500	10,200	1,139,009	11,731,792,700
17/01/2014	10,300	-0.10 ▼	-0.96	10,400	10,600	10,300	2,155,681	22,203,514,300
16/01/2014	10,400	0.10 ▲	0.97	10,300	10,500	10,200	1,686,555	17,540,172,000
15/01/2014	10,300	0.10 ▲	0.98	10,200	10,500	10,200	1,828,870	18,837,361,000
14/01/2014	10,200	-0.10 ▼	-0.97	10,200	10,400	10,200	1,227,750	12,523,050,000
13/01/2014	10,300	0.00 ■■	0.00	10,300	10,400	10,200	594,969	6,128,180,700
10/01/2014	10,300	-0.20 ▼	-1.90	10,500	10,600	10,300	1,322,858	13,625,437,400
09/01/2014	10,500	0.20 ▲	1.94	10,200	10,600	10,100	1,854,733	19,474,696,500
08/01/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,100	1,105,728	11,388,998,400
07/01/2014	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	1,008,977	10,291,565,400
06/01/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,100	1,060,604	10,924,221,200
03/01/2014	10,200	0.20 ▲	2.00	10,000	10,200	10,000	1,043,505	10,643,751,000
02/01/2014	10,000	-0.10 ▼	-0.99	10,100	10,300	10,000	1,228,340	12,283,400,000
31/12/2013	10,100	0.10 ▲	1.00	10,000	10,300	10,000	1,277,912	12,906,911,200
30/12/2013	10,000	-0.40 ▼	-3.85	10,300	10,300	10,000	2,322,971	23,229,710,000
27/12/2013	10,400	0.00 ■■	0.00	10,400	11,400	10,300	1,950,579	20,286,021,600
26/12/2013	10,400	0.00 ■■	0.00	10,400	10,500	10,300	1,057,583	10,998,863,200
25/12/2013	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	945,109	9,829,133,600
24/12/2013	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	1,764,998	18,532,479,000
23/12/2013	10,600	0.10 ▲	0.95	10,600	10,700	10,500	2,024,983	21,464,819,800
20/12/2013	10,500	0.00 ■■	0.00	10,500	10,800	10,500	3,459,821	36,328,120,500
19/12/2013	10,500	0.20 ▲	1.94	10,400	10,700	10,300	3,483,100	36,572,550,000
18/12/2013	10,300	-0.10 ▼	-0.96	10,300	10,400	10,200	1,731,144	17,830,783,200
17/12/2013	10,400	0.10 ▲	0.97	10,400	10,500	10,300	1,663,162	17,296,884,800
16/12/2013	10,300	-0.40 ▼	-3.74	10,600	10,600	10,200	3,839,862	39,550,578,600
13/12/2013	10,700	0.20 ▲	1.90	10,500	10,900	10,500	2,829,605	30,276,773,500
12/12/2013	10,500	0.10 ▲	0.96	10,400	10,500	10,300	1,428,138	14,995,449,000
11/12/2013	10,400	-0.20 ▼	-1.89	10,600	10,700	10,300	2,336,313	24,297,655,200
10/12/2013	10,600	0.20 ▲	1.92	10,400	10,700	10,400	2,195,692	23,274,335,200
09/12/2013	10,400	-0.20 ▼	-1.89	10,600	10,700	10,400	2,259,900	23,502,960,000
06/12/2013	10,600	0.00 ■■	0.00	10,600	10,800	10,500	1,529,735	16,215,191,000
05/12/2013	10,600	-0.10 ▼	-0.93	10,800	10,800	10,500	1,928,970	20,447,082,000
04/12/2013	10,700	0.60 ▲	5.94	10,200	10,800	10,200	4,942,217	52,881,721,900
03/12/2013	10,100	0.20 ▲	2.02	10,000	10,400	10,000	2,652,522	26,790,472,200
02/12/2013	9,900	-0.10 ▼	-1.00	10,000	10,100	9,800	942,080	9,326,592,000
29/11/2013	10,000	-0.10 ▼	-0.99	10,100	10,200	9,900	1,309,854	13,098,540,000
28/11/2013	10,100	0.00 ■■	0.00	10,200	10,200	10,100	1,224,123	12,363,642,300
27/11/2013	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	1,942,011	19,614,311,100
26/11/2013	10,200	0.00 ■■	0.00	10,100	10,400	10,100	2,305,104	23,512,060,800
25/11/2013	10,200	0.00 ■■	0.00	10,200	10,400	10,100	2,247,450	22,923,990,000
22/11/2013	10,200	0.20 ▲	2.00	10,000	10,200	10,000	2,268,689	23,140,627,800
21/11/2013	10,000	0.10 ▲	1.01	9,900	10,500	9,900	6,601,346	66,013,460,000
20/11/2013	9,900	0.10 ▲	1.02	9,800	9,900	9,700	2,536,222	25,108,597,800
19/11/2013	9,800	0.00 ■■	0.00	9,900	9,900	9,800	1,359,180	13,319,964,000
18/11/2013	9,800	0.10 ▲	1.03	9,700	9,900	9,700	2,332,500	22,858,500,000
15/11/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,500	2,370,926	22,997,982,200
14/11/2013	9,700	0.10 ▲	1.04	9,600	9,700	9,500	1,396,161	13,542,761,700
13/11/2013	9,600	-0.20 ▼	-2.04	9,700	9,800	9,600	1,893,892	18,181,363,200
12/11/2013	9,800	-0.30 ▼	-2.97	10,100	10,200	9,700	3,118,000	30,556,400,000
11/11/2013	10,100	0.50 ▲	5.21	9,600	10,100	9,600	2,788,520	28,164,052,000
08/11/2013	9,600	-0.10 ▼	-1.03	9,700	9,800	9,500	2,970,243	28,514,332,800
07/11/2013	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	2,701,140	26,201,058,000
06/11/2013	9,800	0.00 ■■	0.00	9,800	9,900	9,700	1,781,101	17,454,789,800
05/11/2013	9,800	0.20 ▲	2.08	9,600	9,800	9,600	2,812,020	27,557,796,000
04/11/2013	9,600	0.20 ▲	2.13	9,400	9,700	9,300	2,195,130	21,073,248,000
01/11/2013	9,400	0.30 ▲	3.30	9,100	9,400	9,100	1,511,000	14,203,400,000
31/10/2013	9,100	0.00 ■■	0.00	9,100	9,200	9,100	853,000	7,762,300,000
30/10/2013	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	1,151,341	10,477,203,100
29/10/2013	9,200	0.10 ▲	1.10	9,100	9,200	9,000	1,331,100	12,246,120,000
28/10/2013	9,100	-0.20 ▼	-2.15	9,400	9,400	9,100	2,349,300	21,378,630,000
25/10/2013	9,300	-0.10 ▼	-1.06	9,500	9,700	9,200	2,396,520	22,287,636,000
24/10/2013	9,400	0.00 ■■	0.00	9,400	9,900	9,400	4,968,387	46,702,837,800
23/10/2013	9,400	0.30 ▲	3.30	9,200	9,500	9,200	3,094,852	29,091,608,800
22/10/2013	9,100	0.00 ■■	0.00	9,100	9,200	8,900	1,823,552	16,594,323,200
21/10/2013	9,100	0.10 ▲	1.11	9,100	9,500	9,000	3,826,562	34,821,714,200
18/10/2013	9,000	0.40 ▲	4.65	8,600	9,000	8,500	2,552,805	22,975,245,000
17/10/2013	8,600	0.10 ▲	1.18	8,600	8,800	8,500	1,894,100	16,289,260,000
16/10/2013	8,500	0.00 ■■	0.00	8,400	8,700	8,400	1,331,100	11,314,350,000
15/10/2013	8,500	0.30 ▲	3.66	8,200	8,500	8,200	1,153,719	9,806,611,500
14/10/2013	8,200	-0.20 ▼	-2.38	8,400	8,500	8,200	1,819,000	14,915,800,000
11/10/2013	8,400	-0.10 ▼	-1.18	8,600	8,700	8,300	2,278,700	19,141,080,000
10/10/2013	8,500	-0.30 ▼	-3.41	8,800	8,900	8,400	2,805,800	23,849,300,000
09/10/2013	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	1,402,380	12,340,944,000
08/10/2013	8,900	0.10 ▲	1.14	8,800	9,000	8,600	2,895,793	25,772,557,700
07/10/2013	8,800	-0.10 ▼	-1.12	8,900	9,100	8,800	1,795,917	15,804,069,600
04/10/2013	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	1,915,716	17,049,872,400
03/10/2013	9,000	0.00 ■■	0.00	9,100	9,200	8,800	1,902,910	17,126,190,000
02/10/2013	9,000	0.30 ▲	3.45	8,700	9,200	8,700	3,347,030	30,123,270,000
01/10/2013	8,700	0.00 ■■	0.00	8,700	9,200	8,700	4,581,120	39,855,744,000
30/09/2013	8,700	0.30 ▲	3.57	8,400	8,700	8,400	2,645,500	23,015,850,000
27/09/2013	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	1,467,110	12,323,724,000
26/09/2013	8,600	0.10 ▲	1.18	8,700	8,800	8,500	1,509,960	12,985,656,000
25/09/2013	8,500	0.30 ▲	3.66	8,300	9,000	8,000	5,760,140	48,961,190,000
24/09/2013	8,200	0.00 ■■	0.00	8,400	8,500	8,200	3,731,205	30,595,881,000
23/09/2013	8,200	0.70 ▲	9.33	7,700	8,200	7,700	2,094,900	17,178,180,000
20/09/2013	7,500	-0.10 ▼	-1.32	7,700	8,000	7,400	15,365,217	115,239,127,500
19/09/2013	7,600	0.20 ▲	2.70	7,200	7,700	6,900	5,639,240	42,858,224,000
18/09/2013	7,400	-0.80 ▼	-9.76	7,400	8,000	7,400	3,918,007	28,993,251,800
17/09/2013	8,200	-0.90 ▼	-9.89	8,200	8,700	8,200	480,900	3,943,380,000
16/09/2013	9,100	-1.00 ▼	-9.90	9,800	9,800	9,100	626,700	5,702,970,000
13/09/2013	10,100	0.40 ▲	4.12	9,900	10,200	9,700	432,022	4,363,422,200
12/09/2013	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	226,810	2,200,057,000
11/09/2013	9,900	0.00 ■■	0.00	10,000	10,000	9,800	113,664	1,125,273,600
10/09/2013	9,900	0.10 ▲	1.02	9,800	10,000	9,800	251,900	2,493,810,000
09/09/2013	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	291,900	2,860,620,000
06/09/2013	10,100	0.00 ■■	0.00	10,200	10,200	10,000	288,255	2,911,375,500
05/09/2013	10,100	0.00 ■■	0.00	10,000	10,200	10,000	528,710	5,339,971,000
04/09/2013	10,100	-0.40 ▼	-3.81	10,400	10,500	10,100	629,630	6,359,263,000
03/09/2013	10,500	-0.30 ▼	-2.78	10,800	10,800	10,400	409,630	4,301,115,000
30/08/2013	10,800	0.30 ▲	2.86	10,500	10,800	10,500	328,048	3,542,918,400
29/08/2013	10,500	0.00 ■■	0.00	10,500	10,800	10,500	753,020	7,906,710,000
28/08/2013	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	832,700	8,743,350,000
27/08/2013	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	289,800	3,100,860,000
26/08/2013	11,000	0.20 ▲	1.85	10,800	11,000	10,700	438,158	4,819,738,000
23/08/2013	10,800	-0.60 ▼	-5.26	11,400	11,500	10,800	828,900	8,952,120,000
22/08/2013	11,400	-0.10 ▼	-0.87	11,500	11,800	11,300	854,210	9,737,994,000
21/08/2013	11,500	0.20 ▲	1.77	11,200	11,600	11,100	981,711	11,289,676,500
20/08/2013	11,300	0.00 ■■	0.00	11,300	11,400	11,000	749,083	8,464,637,900
19/08/2013	11,300	0.30 ▲	2.73	11,000	11,500	10,900	839,611	9,487,604,300
16/08/2013	11,000	-0.10 ▼	-0.90	11,000	11,100	10,800	360,834	3,969,174,000
15/08/2013	11,100	0.40 ▲	3.74	10,500	11,100	10,500	567,673	6,301,170,300
14/08/2013	10,700	0.10 ▲	0.94	10,600	10,700	10,400	350,850	3,754,095,000
13/08/2013	10,600	0.10 ▲	0.95	10,600	10,700	10,400	405,107	4,294,134,200
12/08/2013	10,500	-0.10 ▼	-0.94	10,500	11,600	10,300	206,493	2,168,176,500
09/08/2013	10,600	0.10 ▲	0.95	10,700	10,700	10,500	239,375	2,537,375,000
08/08/2013	10,500	-0.20 ▼	-1.87	10,700	10,900	10,500	432,994	4,546,437,000
07/08/2013	10,700	-0.30 ▼	-2.73	11,000	11,500	10,700	426,978	4,568,664,600
06/08/2013	11,000	0.10 ▲	0.92	10,900	11,000	10,800	339,737	3,737,107,000
05/08/2013	10,900	-0.20 ▼	-1.80	11,100	11,200	10,800	422,372	4,603,854,800
02/08/2013	11,100	0.60 ▲	5.71	10,500	11,500	10,500	641,664	7,122,470,400
01/08/2013	10,500	0.10 ▲	0.96	10,400	10,600	10,300	302,123	3,172,291,500
31/07/2013	10,400	-0.10 ▼	-0.95	10,500	10,600	10,300	405,452	4,216,700,800
30/07/2013	10,500	0.00 ■■	0.00	10,500	11,500	10,500	183,601	1,927,810,500
29/07/2013	10,500	-0.40 ▼	-3.67	10,900	10,900	10,500	344,201	3,614,110,500
26/07/2013	10,900	0.00 ■■	0.00	10,900	11,000	10,700	800,600	8,726,540,000
25/07/2013	10,900	-0.30 ▼	-2.68	11,200	11,200	10,800	303,600	3,309,240,000
24/07/2013	11,200	-0.20 ▼	-1.75	11,400	11,400	11,000	526,900	5,901,280,000
23/07/2013	11,400	0.00 ■■	0.00	11,400	11,500	11,300	273,700	3,120,180,000
22/07/2013	11,400	-0.10 ▼	-0.87	11,400	11,500	11,300	265,100	3,022,140,000
19/07/2013	11,500	0.20 ▲	1.77	11,400	11,500	11,300	269,600	3,100,400,000
18/07/2013	11,300	-0.20 ▼	-1.74	11,500	11,600	11,300	293,400	3,315,420,000
17/07/2013	11,500	0.00 ■■	0.00	11,400	11,600	11,300	583,000	6,704,500,000
16/07/2013	11,500	0.00 ■■	0.00	11,500	11,600	11,400	319,200	3,670,800,000
15/07/2013	11,500	-0.20 ▼	-1.71	11,700	11,700	11,400	375,300	4,315,950,000
12/07/2013	11,700	0.30 ▲	2.63	11,300	11,700	11,300	492,500	5,762,250,000
11/07/2013	11,400	0.10 ▲	0.88	11,300	11,400	11,100	386,500	4,406,100,000
10/07/2013	11,300	-0.20 ▼	-1.74	11,500	11,700	11,200	759,100	8,577,830,000
09/07/2013	11,500	0.20 ▲	1.77	11,300	11,500	11,300	324,400	3,730,600,000
08/07/2013	11,300	-0.30 ▼	-2.59	11,600	11,600	11,300	395,600	4,470,280,000
05/07/2013	11,600	0.00 ■■	0.00	11,700	11,900	11,500	695,800	8,071,280,000
04/07/2013	11,600	-0.10 ▼	-0.85	11,600	11,800	11,500	637,600	7,396,160,000
03/07/2013	11,700	0.10 ▲	0.86	11,600	11,700	11,500	690,000	8,073,000,000
02/07/2013	11,600	0.20 ▲	1.75	11,400	11,700	11,400	498,600	5,783,760,000
01/07/2013	11,400	-0.20 ▼	-1.72	11,600	11,600	11,200	399,000	4,548,600,000
28/06/2013	11,600	0.20 ▲	1.75	11,400	11,800	11,400	1,082,900	12,561,640,000
27/06/2013	11,400	0.10 ▲	0.88	11,200	11,500	11,200	989,900	11,284,860,000
26/06/2013	11,300	0.30 ▲	2.73	11,400	11,400	10,700	1,438,300	16,252,790,000
25/06/2013	11,000	-1.00 ▼	-8.33	11,900	12,000	10,900	1,834,500	20,179,500,000
24/06/2013	12,000	-0.80 ▼	-6.25	12,600	12,800	11,900	2,581,400	30,976,800,000
21/06/2013	12,800	-0.30 ▼	-2.29	13,000	13,300	12,400	5,333,700	68,271,360,000
20/06/2013	13,100	-0.40 ▼	-2.96	13,500	13,500	12,800	1,457,500	19,093,250,000
19/06/2013	13,500	0.10 ▲	0.75	13,400	13,600	13,300	881,400	11,898,900,000
18/06/2013	13,400	0.10 ▲	0.75	13,200	13,500	12,900	1,864,000	24,977,600,000
17/06/2013	13,300	0.10 ▲	0.76	13,600	13,800	13,000	3,249,200	43,214,360,000
14/06/2013	13,200	0.30 ▲	2.33	13,100	13,500	13,000	1,872,400	24,715,680,000
13/06/2013	12,900	0.10 ▲	0.78	12,700	13,000	12,600	1,056,700	13,631,430,000
12/06/2013	12,800	0.20 ▲	1.59	12,500	13,000	12,500	2,469,300	31,607,040,000
11/06/2013	12,600	0.10 ▲	0.80	12,400	12,600	12,300	954,300	12,024,180,000
10/06/2013	12,500	0.00 ■■	0.00	12,700	12,700	12,300	1,435,500	17,943,750,000
07/06/2013	12,500	0.00 ■■	0.00	12,600	12,700	12,400	1,083,300	13,541,250,000
06/06/2013	12,500	0.10 ▲	0.81	12,300	12,600	12,100	1,192,200	14,902,500,000
05/06/2013	12,400	0.20 ▲	1.64	12,200	12,400	12,100	771,000	9,560,400,000
04/06/2013	12,200	-0.30 ▼	-2.40	12,400	12,600	12,100	1,261,100	15,385,420,000
03/06/2013	12,500	-0.10 ▼	-0.79	12,300	12,800	12,300	493,600	6,170,000,000
31/05/2013	12,600	-0.30 ▼	-2.33	13,000	13,200	12,400	1,376,600	17,345,160,000
30/05/2013	12,900	0.80 ▲	6.61	11,900	12,900	11,900	1,673,400	21,586,860,000
29/05/2013	12,100	-0.40 ▼	-3.20	12,400	12,900	12,000	1,295,100	15,670,710,000
28/05/2013	12,500	-0.10 ▼	-0.79	12,000	12,500	12,000	1,640,100	20,501,250,000
27/05/2013	12,600	0.40 ▲	3.28	12,200	12,800	12,200	1,191,700	15,015,420,000
24/05/2013	12,200	0.10 ▲	0.83	12,200	12,300	12,000	1,162,800	14,186,160,000
23/05/2013	12,100	-0.30 ▼	-2.42	12,400	12,500	11,900	2,210,600	26,748,260,000
22/05/2013	12,400	0.00 ■■	0.00	12,400	12,700	12,300	1,560,700	19,352,680,000
21/05/2013	12,400	0.50 ▲	4.20	11,800	12,800	11,800	2,920,500	36,214,200,000
20/05/2013	11,900	0.70 ▲	6.25	11,000	12,000	11,000	1,386,200	16,495,780,000
17/05/2013	11,200	-0.20 ▼	-1.75	11,400	11,500	11,100	587,700	6,582,240,000
16/05/2013	11,400	0.10 ▲	0.88	11,300	11,700	11,200	1,457,700	16,617,780,000
15/05/2013	11,300	0.50 ▲	4.63	10,800	11,700	10,700	1,185,400	13,395,020,000
14/05/2013	10,800	-0.30 ▼	-2.70	11,100	11,100	10,500	885,500	9,563,400,000
13/05/2013	11,100	0.30 ▲	2.78	10,700	11,200	10,700	990,700	10,996,770,000
10/05/2013	10,800	0.00 ■■	0.00	11,100	11,100	10,600	629,600	6,799,680,000
09/05/2013	10,800	0.40 ▲	3.85	10,400	11,000	10,400	1,268,200	13,696,560,000
08/05/2013	10,400	-0.20 ▼	-1.89	10,600	10,800	10,100	1,025,300	10,663,120,000
07/05/2013	10,600	0.00 ■■	0.00	10,900	11,100	10,500	934,800	9,908,880,000
06/05/2013	10,600	0.70 ▲	7.07	9,900	10,600	9,900	1,444,700	15,313,820,000
03/05/2013	9,900	0.30 ▲	3.12	9,600	9,900	9,400	789,600	7,817,040,000
02/05/2013	9,600	0.00 ■■	0.00	9,400	9,700	9,300	261,400	2,509,440,000
26/04/2013	9,600	-0.40 ▼	-4.00	10,100	10,100	9,500	373,900	3,589,440,000
25/04/2013	10,000	0.50 ▲	5.26	9,500	10,100	9,500	899,000	8,990,000,000
24/04/2013	9,500	0.00 ■■	0.00	9,600	9,700	9,300	549,700	5,222,150,000
23/04/2013	9,500	0.30 ▲	3.26	9,200	9,800	9,200	579,600	5,506,200,000
22/04/2013	9,200	-0.80 ▼	-8.00	9,900	10,000	9,100	827,200	7,610,240,000
18/04/2013	10,000	-0.30 ▼	-2.91	10,200	10,300	9,800	804,400	8,044,000,000
17/04/2013	10,300	-0.20 ▼	-1.90	10,700	10,700	10,200	458,700	4,724,610,000
16/04/2013	10,500	-0.20 ▼	-1.87	10,600	10,600	10,100	652,400	6,850,200,000
15/04/2013	10,700	-0.50 ▼	-4.46	11,200	11,200	10,400	603,000	6,452,100,000
12/04/2013	11,200	-0.10 ▼	-0.88	11,400	11,800	11,000	841,400	9,423,680,000
11/04/2013	11,300	0.00 ■■	0.00	11,400	11,500	11,100	732,000	8,271,600,000
10/04/2013	11,300	-0.30 ▼	-2.59	11,700	11,800	11,200	1,204,300	13,608,590,000
09/04/2013	11,600	-0.20 ▼	-1.69	11,400	11,800	11,400	386,900	4,488,040,000
08/04/2013	11,800	0.00 ■■	0.00	11,800	12,000	11,500	690,900	8,152,620,000
05/04/2013	11,800	0.20 ▲	1.72	11,500	11,800	11,400	635,000	7,493,000,000
04/04/2013	11,600	-0.20 ▼	-1.69	11,800	11,900	11,500	786,600	9,124,560,000
03/04/2013	11,800	0.10 ▲	0.85	11,800	12,100	11,700	862,200	10,173,960,000
02/04/2013	11,700	-0.30 ▼	-2.50	12,100	12,200	11,600	1,070,700	12,527,190,000
01/04/2013	12,000	1.00 ▲	9.09	11,300	12,100	10,900	889,600	10,675,200,000
29/03/2013	11,000	-0.10 ▼	-0.90	10,900	11,300	10,600	1,079,200	11,871,200,000
28/03/2013	11,100	-0.40 ▼	-3.48	11,500	11,600	11,100	960,300	10,659,330,000
27/03/2013	11,500	-0.20 ▼	-1.71	11,800	11,800	11,400	489,300	5,626,950,000
26/03/2013	11,700	-0.20 ▼	-1.68	12,000	12,100	11,700	907,200	10,614,240,000
25/03/2013	11,900	0.00 ■■	0.00	11,900	12,100	11,700	1,497,000	17,814,300,000
22/03/2013	11,900	-0.40 ▼	-3.25	12,300	12,400	11,700	1,350,900	16,075,710,000
21/03/2013	12,300	-0.10 ▼	-0.81	12,500	12,600	12,100	668,000	8,216,400,000
20/03/2013	12,400	0.00 ■■	0.00	12,400	12,700	12,300	1,015,700	12,594,680,000
19/03/2013	12,400	0.00 ■■	0.00	13,600	13,600	12,000	842,700	10,449,480,000
18/03/2013	12,400	-0.40 ▼	-3.12	12,900	12,900	12,300	1,045,100	12,959,240,000
15/03/2013	12,800	0.30 ▲	2.40	12,400	13,600	12,300	3,166,400	40,529,920,000
14/03/2013	12,500	0.00 ■■	0.00	12,600	12,700	12,300	1,787,500	22,343,750,000
13/03/2013	12,500	-0.30 ▼	-2.34	12,900	12,900	12,300	2,096,600	26,207,500,000
12/03/2013	12,800	0.70 ▲	5.79	13,000	13,200	12,200	2,785,300	35,651,840,000
11/03/2013	12,100	1.10 ▲	10.00	11,200	12,100	11,200	2,079,600	25,163,160,000
08/03/2013	11,000	0.30 ▲	2.80	10,700	11,000	10,700	694,900	7,643,900,000
07/03/2013	10,700	-0.50 ▼	-4.46	11,200	11,300	10,300	1,161,500	12,428,050,000
06/03/2013	11,200	0.80 ▲	7.69	10,300	11,200	10,300	1,026,700	11,499,040,000
05/03/2013	10,400	-1.10 ▼	-9.57	10,800	11,500	10,400	2,505,300	26,055,120,000
04/03/2013	11,500	-1.20 ▼	-9.45	12,700	12,700	11,500	2,723,000	31,314,500,000
01/03/2013	12,700	-0.10 ▼	-0.78	12,700	13,000	12,600	1,411,700	17,928,590,000
28/02/2013	12,800	0.10 ▲	0.79	13,000	13,200	12,700	1,713,100	21,927,680,000
27/02/2013	12,700	0.40 ▲	3.25	12,300	12,800	11,900	2,084,000	26,466,800,000
26/02/2013	12,300	-0.30 ▼	-2.38	12,800	13,400	12,100	3,797,500	46,709,250,000
25/02/2013	12,600	0.20 ▲	1.61	12,400	12,900	12,200	2,351,100	29,623,860,000
22/02/2013	12,400	-0.20 ▼	-1.59	12,600	13,100	11,500	2,974,700	36,886,280,000
21/02/2013	12,600	-1.30 ▼	-9.35	14,000	14,000	12,600	3,175,600	40,012,560,000
20/02/2013	13,900	0.50 ▲	3.73	13,800	14,000	13,400	3,194,200	44,399,380,000
19/02/2013	13,400	-0.50 ▼	-3.60	14,000	14,000	13,400	2,091,600	28,027,440,000
18/02/2013	13,900	-0.20 ▼	-1.42	14,500	14,500	13,800	1,480,000	20,572,000,000
08/02/2013	14,100	0.70 ▲	5.22	13,500	14,500	13,500	2,132,200	30,064,020,000
07/02/2013	13,400	-0.10 ▼	-0.74	13,500	13,800	13,200	1,858,500	24,903,900,000
06/02/2013	13,500	1.10 ▲	8.87	13,000	13,600	12,300	2,320,200	31,322,700,000
05/02/2013	12,400	0.30 ▲	2.48	12,100	12,800	12,000	1,971,200	24,442,880,000
04/02/2013	12,100	0.40 ▲	3.42	11,900	12,400	11,800	2,459,600	29,761,160,000
01/02/2013	11,700	0.30 ▲	2.63	11,400	11,800	11,000	2,204,100	25,787,970,000
31/01/2013	11,400	-0.50 ▼	-4.20	11,900	12,000	11,300	2,049,900	23,368,860,000
30/01/2013	11,900	0.40 ▲	3.48	12,200	12,600	11,300	2,427,100	28,882,490,000
29/01/2013	11,500	0.60 ▲	5.50	11,000	11,800	10,800	3,665,700	42,155,550,000
28/01/2013	10,900	0.50 ▲	4.81	10,500	11,200	10,500	2,698,800	29,416,920,000
25/01/2013	10,400	0.10 ▲	0.97	10,400	10,800	10,200	1,900,300	19,763,120,000
24/01/2013	10,300	0.70 ▲	7.29	9,600	10,400	9,500	1,680,000	17,304,000,000
23/01/2013	9,600	-0.10 ▼	-1.03	9,600	9,900	9,300	1,312,000	12,595,200,000
22/01/2013	9,700	-0.50 ▼	-4.90	10,100	10,300	9,400	1,857,000	18,012,900,000
21/01/2013	10,200	-0.30 ▼	-2.86	10,200	10,600	9,800	1,618,500	16,508,700,000
18/01/2013	10,500	-0.50 ▼	-4.55	10,200	11,100	10,200	2,082,400	21,865,200,000
17/01/2013	11,000	1.00 ▲	10.00	9,900	11,000	9,700	4,244,700	46,691,700,000
16/01/2013	10,000	0.10 ▲	1.01	9,900	10,500	9,800	2,031,100	20,311,000,000
15/01/2013	9,900	0.70 ▲	7.61	9,200	10,000	9,200	3,145,100	31,136,490,000
14/01/2013	9,200	0.00 ■■	0.00	9,200	9,400	8,900	1,097,500	10,097,000,000
11/01/2013	9,200	0.20 ▲	2.22	9,200	9,600	9,000	2,030,100	18,676,920,000
10/01/2013	9,000	0.50 ▲	5.88	8,500	9,000	8,400	981,500	8,833,500,000
09/01/2013	8,500	-0.60 ▼	-6.59	9,100	9,400	8,500	2,309,700	19,632,450,000
08/01/2013	9,100	0.30 ▲	3.41	8,800	9,400	8,600	2,060,900	18,754,190,000
07/01/2013	8,800	-0.40 ▼	-4.35	9,200	9,300	8,800	1,945,600	17,121,280,000
04/01/2013	9,200	0.60 ▲	6.98	8,700	9,300	8,400	1,636,100	15,052,120,000
03/01/2013	8,600	-0.40 ▼	-4.44	9,000	9,100	8,500	2,248,800	19,339,680,000
02/01/2013	9,000	0.50 ▲	5.88	8,600	9,000	8,500	1,789,400	16,104,600,000
28/12/2012	8,500	0.30 ▲	3.66	8,100	8,500	8,000	1,610,000	13,685,000,000
27/12/2012	8,200	0.00 ■■	0.00	8,200	8,600	8,100	1,922,500	15,764,500,000
26/12/2012	8,200	0.50 ▲	6.49	7,700	8,200	7,600	1,531,400	12,557,480,000
25/12/2012	7,700	0.20 ▲	2.67	7,700	7,900	7,600	2,214,400	17,050,880,000
24/12/2012	7,500	0.40 ▲	5.63	7,200	7,500	7,100	1,715,000	12,862,500,000
21/12/2012	7,100	0.00 ■■	0.00	7,100	7,300	7,000	1,343,100	9,536,010,000
20/12/2012	7,100	-0.30 ▼	-4.05	7,400	7,600	7,100	1,612,400	11,448,040,000
19/12/2012	7,400	0.40 ▲	5.71	7,100	7,400	7,100	2,206,400	16,327,360,000
18/12/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	6,900	999,600	6,997,200,000
17/12/2012	7,300	0.10 ▲	1.39	7,200	7,400	7,000	1,536,800	11,218,640,000
14/12/2012	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	700,100	5,040,720,000
13/12/2012	7,300	-0.20 ▼	-2.67	7,500	7,600	7,200	882,300	6,440,790,000
12/12/2012	7,500	0.40 ▲	5.63	7,200	7,500	7,000	1,144,900	8,586,750,000
11/12/2012	7,100	0.20 ▲	2.90	7,000	7,200	6,900	1,003,300	7,123,430,000
10/12/2012	6,900	0.40 ▲	6.15	6,500	6,900	6,500	1,153,600	7,959,840,000
07/12/2012	6,500	-0.10 ▼	-1.52	6,600	6,800	6,500	798,000	5,187,000,000
06/12/2012	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	442,700	2,921,820,000
05/12/2012	6,700	0.40 ▲	6.35	6,400	6,700	6,400	1,314,800	8,809,160,000
04/12/2012	6,300	0.20 ▲	3.28	6,000	6,300	6,000	488,800	3,079,440,000
03/12/2012	6,100	0.00 ■■	0.00	6,000	6,100	5,900	161,400	984,540,000
30/11/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	156,700	955,870,000
29/11/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	143,800	877,180,000
28/11/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,000	178,100	1,086,410,000
27/11/2012	6,100	0.10 ▲	1.67	6,000	6,100	6,000	263,600	1,607,960,000
26/11/2012	6,000	-0.20 ▼	-3.23	6,300	6,300	6,000	199,100	1,194,600,000
23/11/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	296,800	1,840,160,000
22/11/2012	6,300	0.10 ▲	1.61	6,200	6,400	6,200	320,500	2,019,150,000
21/11/2012	6,200	-0.20 ▼	-3.12	6,300	6,400	6,200	173,800	1,077,560,000
20/11/2012	6,400	0.20 ▲	3.23	6,200	6,400	6,100	236,500	1,513,600,000
19/11/2012	6,200	-0.20 ▼	-3.12	6,300	6,400	6,200	196,100	1,215,820,000
16/11/2012	6,400	0.00 ■■	0.00	6,300	6,400	6,200	442,000	2,828,800,000
15/11/2012	6,400	-0.20 ▼	-3.03	6,500	6,500	6,200	568,900	3,640,960,000
14/11/2012	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	440,900	2,909,940,000
13/11/2012	6,800	0.40 ▲	6.25	6,400	6,800	6,400	1,281,600	8,714,880,000
12/11/2012	6,400	0.40 ▲	6.67	6,000	6,400	6,000	895,200	5,729,280,000
09/11/2012	6,000	0.10 ▲	1.69	5,900	6,100	5,800	293,900	1,763,400,000
08/11/2012	5,900	-0.20 ▼	-3.28	6,000	6,000	5,800	144,500	852,550,000
07/11/2012	6,100	0.20 ▲	3.39	5,900	6,200	5,900	355,600	2,169,160,000
06/11/2012	5,900	-0.10 ▼	-1.67	5,900	6,100	5,700	222,000	1,309,800,000
05/11/2012	6,000	-0.30 ▼	-4.76	6,000	6,300	5,900	268,300	1,609,800,000
02/11/2012	6,300	-0.50 ▼	-7.35	6,700	6,700	6,300	650,200	4,096,260,000
01/11/2012	6,800	-0.10 ▼	-1.45	6,900	7,000	6,700	156,000	1,060,800,000
31/10/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	122,000	841,800,000
30/10/2012	6,900	-0.20 ▼	-2.82	6,900	7,000	6,900	157,700	1,088,130,000
29/10/2012	7,100	0.00 ■■	0.00	7,000	7,100	6,900	116,000	823,600,000
26/10/2012	7,100	0.10 ▲	1.43	7,000	7,200	7,000	129,000	915,900,000
25/10/2012	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	254,700	1,782,900,000
24/10/2012	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	228,300	1,643,760,000
23/10/2012	7,400	0.00 ■■	0.00	7,100	7,400	7,000	148,800	1,101,120,000
22/10/2012	7,400	0.10 ▲	1.37	7,300	7,400	7,100	307,300	2,274,020,000
19/10/2012	7,300	-0.40 ▼	-5.19	7,600	7,600	7,300	518,700	3,786,510,000
18/10/2012	7,700	0.00 ■■	0.00	7,500	7,800	7,300	313,200	2,411,640,000
17/10/2012	7,700	-0.30 ▼	-3.75	8,000	8,000	7,600	237,700	1,830,290,000
16/10/2012	8,000	0.60 ▲	8.11	7,500	8,000	7,400	675,200	5,401,600,000
15/10/2012	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	231,400	1,712,360,000
12/10/2012	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	195,700	1,506,890,000
11/10/2012	7,800	0.10 ▲	1.30	7,700	8,100	7,700	660,900	5,155,020,000
10/10/2012	7,700	0.10 ▲	1.32	7,400	7,700	7,400	286,900	2,209,130,000
09/10/2012	7,600	0.00 ■■	0.00	7,400	7,800	7,200	444,900	3,381,240,000
08/10/2012	7,600	0.40 ▲	5.56	7,200	7,600	7,100	416,500	3,165,400,000
05/10/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,000	147,100	1,059,120,000
04/10/2012	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	171,400	1,216,940,000
03/10/2012	7,200	0.10 ▲	1.41	7,000	7,300	7,000	220,800	1,589,760,000
02/10/2012	7,100	0.00 ■■	0.00	7,000	7,200	7,000	301,000	2,137,100,000
01/10/2012	7,100	-0.50 ▼	-6.58	7,500	7,600	7,000	416,500	2,957,150,000
28/09/2012	7,600	-0.40 ▼	-5.00	7,600	7,700	7,500	317,600	2,413,760,000
27/09/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,600	561,700	4,493,600,000
26/09/2012	8,000	0.00 ■■	0.00	8,000	8,100	8,000	163,500	1,308,000,000
25/09/2012	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	211,000	1,688,000,000
24/09/2012	8,100	-0.30 ▼	-3.57	8,200	8,300	8,000	328,000	2,656,800,000
21/09/2012	8,400	0.20 ▲	2.44	8,000	8,500	8,000	1,073,700	9,019,080,000
20/09/2012	8,200	0.10 ▲	1.23	8,200	8,300	7,900	615,000	5,043,000,000
19/09/2012	8,100	0.20 ▲	2.53	7,800	8,200	7,800	715,600	5,796,360,000
18/09/2012	7,900	-0.40 ▼	-4.82	8,200	8,300	7,800	611,600	4,831,640,000
17/09/2012	8,300	0.10 ▲	1.22	8,200	8,400	8,000	685,400	5,688,820,000
14/09/2012	8,200	0.30 ▲	3.80	8,000	8,300	8,000	716,600	5,876,120,000
13/09/2012	7,900	0.30 ▲	3.95	7,500	7,900	7,400	226,600	1,790,140,000
12/09/2012	7,600	0.10 ▲	1.33	7,600	7,900	7,500	310,100	2,356,760,000
11/09/2012	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	562,700	4,220,250,000
10/09/2012	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	768,000	5,990,400,000
07/09/2012	8,300	0.20 ▲	2.47	8,100	8,400	8,100	386,200	3,205,460,000
06/09/2012	8,100	-0.10 ▼	-1.22	8,100	8,400	8,100	392,800	3,181,680,000
05/09/2012	8,200	-0.20 ▼	-2.38	8,400	8,500	8,100	668,500	5,481,700,000
04/09/2012	8,400	0.00 ■■	0.00	8,400	8,700	8,400	665,100	5,586,840,000
31/08/2012	8,400	-0.30 ▼	-3.45	8,600	8,700	8,400	409,200	3,437,280,000
30/08/2012	8,700	-0.20 ▼	-2.25	8,900	9,000	8,600	423,300	3,682,710,000
29/08/2012	8,900	0.50 ▲	5.95	8,400	8,900	8,400	538,000	4,788,200,000
28/08/2012	8,400	-0.10 ▼	-1.18	8,200	8,500	8,100	686,200	5,764,080,000
27/08/2012	8,500	-0.50 ▼	-5.56	9,100	9,100	8,500	542,000	4,607,000,000
24/08/2012	9,000	0.30 ▲	3.45	8,200	9,300	8,100	1,203,400	10,830,600,000
23/08/2012	8,700	-0.60 ▼	-6.45	9,000	9,000	8,700	1,012,000	8,804,400,000
22/08/2012	9,300	-0.70 ▼	-7.00	9,400	9,800	9,300	1,605,000	14,926,500,000
21/08/2012	10,000	-0.70 ▼	-6.54	10,600	10,600	10,000	1,407,500	14,075,000,000
20/08/2012	10,700	0.00 ■■	0.00	10,800	10,800	10,600	893,200	9,557,240,000
17/08/2012	10,700	0.40 ▲	3.88	10,300	10,800	10,200	764,800	8,183,360,000
16/08/2012	10,300	-0.20 ▼	-1.90	10,400	10,500	10,300	519,600	5,351,880,000
15/08/2012	10,500	-0.10 ▼	-0.94	10,600	10,600	10,300	680,100	7,141,050,000
14/08/2012	10,600	0.30 ▲	2.91	10,400	10,600	10,400	334,400	3,544,640,000
13/08/2012	10,300	-0.30 ▼	-2.83	10,500	10,600	10,300	356,600	3,672,980,000
10/08/2012	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	395,900	4,196,540,000
09/08/2012	10,700	0.00 ■■	0.00	10,800	10,900	10,600	720,600	7,710,420,000
08/08/2012	10,700	0.20 ▲	1.90	10,500	10,800	10,500	477,400	5,108,180,000
07/08/2012	10,500	-0.30 ▼	-2.78	10,800	10,800	10,500	480,700	5,047,350,000
06/08/2012	10,800	0.40 ▲	3.85	10,500	11,000	10,500	621,300	6,710,040,000
03/08/2012	10,400	0.00 ■■	0.00	10,500	10,600	10,300	531,900	5,531,760,000
02/08/2012	10,400	0.20 ▲	1.96	10,500	10,700	10,400	553,000	5,751,200,000
01/08/2012	10,200	-0.10 ▼	-0.97	10,400	10,400	10,100	588,500	6,002,700,000
31/07/2012	10,300	-0.20 ▼	-1.90	10,500	10,600	10,200	587,000	6,046,100,000
30/07/2012	10,500	0.10 ▲	0.96	10,500	10,700	10,200	371,400	3,899,700,000
27/07/2012	10,400	-0.60 ▼	-5.45	10,300	11,100	10,300	2,153,700	22,398,480,000
26/07/2012	11,000	0.10 ▲	0.92	11,100	11,100	10,800	781,500	8,596,500,000
25/07/2012	10,900	0.10 ▲	0.93	10,800	11,100	10,600	800,100	8,721,090,000
24/07/2012	10,800	-0.50 ▼	-4.42	11,200	11,200	10,800	1,074,500	11,604,600,000
23/07/2012	11,300	-0.20 ▼	-1.74	11,400	11,500	11,100	786,500	8,887,450,000
20/07/2012	11,500	-0.40 ▼	-3.36	11,700	12,100	11,500	967,700	11,128,550,000
19/07/2012	11,900	0.70 ▲	6.25	11,300	11,900	11,100	1,454,900	17,313,310,000
18/07/2012	11,200	-0.20 ▼	-1.75	11,300	11,500	11,000	915,100	10,249,120,000
17/07/2012	11,400	0.70 ▲	6.54	10,900	11,400	10,800	821,500	9,365,100,000
16/07/2012	10,700	-0.30 ▼	-2.73	10,400	11,200	10,400	424,500	4,542,150,000
13/07/2012	11,000	0.10 ▲	0.92	10,800	11,500	10,800	1,032,900	11,361,900,000
12/07/2012	10,900	0.40 ▲	3.81	10,500	10,900	10,500	607,900	6,626,110,000
11/07/2012	10,500	0.10 ▲	0.96	10,400	10,700	10,400	348,900	3,663,450,000
10/07/2012	10,400	-0.10 ▼	-0.95	10,300	10,600	10,300	268,100	2,788,240,000
09/07/2012	10,500	-0.40 ▼	-3.67	11,000	11,000	10,400	712,400	7,480,200,000
06/07/2012	10,900	-0.20 ▼	-1.80	11,400	11,400	10,800	548,000	5,973,200,000
05/07/2012	11,100	0.70 ▲	6.73	10,500	11,200	10,300	859,000	9,534,900,000
04/07/2012	10,400	-0.30 ▼	-2.80	10,800	10,800	10,300	547,900	5,698,160,000
03/07/2012	10,700	-0.40 ▼	-3.60	11,200	11,200	10,400	1,175,600	12,578,920,000
02/07/2012	11,100	-0.30 ▼	-2.63	11,500	11,500	11,000	504,700	5,602,170,000
29/06/2012	11,400	-0.30 ▼	-2.56	11,600	11,700	11,400	303,600	3,461,040,000
28/06/2012	11,700	0.50 ▲	4.46	11,400	11,700	11,100	609,200	7,127,640,000
27/06/2012	11,200	-0.10 ▼	-0.88	11,400	11,600	11,100	557,200	6,240,640,000
26/06/2012	11,300	-0.20 ▼	-1.74	11,400	11,400	11,000	1,330,600	15,035,780,000
25/06/2012	11,500	-0.60 ▼	-4.96	12,000	12,200	11,400	840,200	9,662,300,000
22/06/2012	12,100	0.00 ■■	0.00	12,100	12,200	11,700	1,342,500	16,244,250,000
21/06/2012	12,100	-0.20 ▼	-1.63	12,400	12,400	12,100	607,300	7,348,330,000
20/06/2012	12,300	-0.10 ▼	-0.81	12,300	12,500	12,200	537,900	6,616,170,000
19/06/2012	12,400	-0.30 ▼	-2.36	12,100	12,700	12,100	999,000	12,387,600,000
18/06/2012	12,700	-0.20 ▼	-1.55	13,000	13,500	12,600	1,039,800	13,205,460,000
15/06/2012	12,900	0.10 ▲	0.78	12,900	13,400	12,800	4,105,300	52,958,370,000
14/06/2012	12,800	-0.10 ▼	-0.78	12,700	13,000	12,400	1,616,500	20,691,200,000
13/06/2012	12,900	0.20 ▲	1.57	12,700	13,000	12,600	2,126,900	27,437,010,000
12/06/2012	12,700	-0.10 ▼	-0.78	12,700	13,200	12,600	2,173,200	27,599,640,000
11/06/2012	12,800	0.80 ▲	6.67	12,200	12,800	12,200	5,049,300	64,631,040,000
08/06/2012	12,000	-0.20 ▼	-1.64	12,500	12,600	11,900	1,468,700	17,624,400,000
07/06/2012	12,200	0.70 ▲	6.09	11,700	12,300	11,700	1,921,500	23,442,300,000
06/06/2012	11,500	0.20 ▲	1.77	11,500	11,700	11,400	901,500	10,367,250,000
05/06/2012	11,300	0.20 ▲	1.80	11,300	11,600	11,000	854,300	9,653,590,000
04/06/2012	11,100	-0.60 ▼	-5.13	11,500	11,600	11,000	1,056,800	11,730,480,000
01/06/2012	11,700	0.20 ▲	1.74	11,800	11,900	11,400	723,900	8,469,630,000
31/05/2012	11,500	-0.50 ▼	-4.17	11,600	12,000	11,400	903,700	10,392,550,000
30/05/2012	12,000	0.10 ▲	0.84	12,100	12,200	11,900	707,400	8,488,800,000
29/05/2012	11,900	0.00 ■■	0.00	12,100	12,200	11,700	774,500	9,216,550,000
28/05/2012	11,900	0.10 ▲	0.85	12,300	12,600	11,900	1,505,900	17,920,210,000
25/05/2012	11,800	0.50 ▲	4.42	11,400	11,800	11,300	690,100	8,143,180,000
24/05/2012	11,300	0.30 ▲	2.73	11,000	11,400	10,700	1,121,200	12,669,560,000
23/05/2012	11,000	-0.50 ▼	-4.35	11,500	11,600	10,900	1,089,200	11,981,200,000
22/05/2012	11,500	-0.10 ▼	-0.86	11,900	12,000	11,400	1,259,800	14,487,700,000
21/05/2012	11,600	0.70 ▲	6.42	10,900	11,600	10,900	1,283,100	14,883,960,000
18/05/2012	10,900	-0.80 ▼	-6.84	11,800	11,800	10,900	3,233,400	35,244,060,000
17/05/2012	11,700	-0.70 ▼	-5.65	12,400	12,500	11,700	1,499,700	17,546,490,000
16/05/2012	12,400	0.40 ▲	3.33	12,100	12,500	11,800	1,528,700	18,955,880,000
15/05/2012	12,000	-0.70 ▼	-5.51	12,600	12,800	11,900	1,967,500	23,610,000,000
14/05/2012	12,700	-0.80 ▼	-5.93	13,400	13,500	12,600	1,650,400	20,960,080,000
11/05/2012	13,500	-0.30 ▼	-2.17	13,800	13,800	13,400	1,855,200	25,045,200,000
10/05/2012	13,800	0.10 ▲	0.73	13,900	14,300	13,600	2,975,900	41,067,420,000
09/05/2012	13,700	0.60 ▲	4.58	13,200	13,900	13,100	2,951,400	40,434,180,000
08/05/2012	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	1,596,000	20,907,600,000
07/05/2012	13,300	-0.20 ▼	-1.48	12,600	13,400	12,600	3,115,800	41,440,140,000
04/05/2012	13,500	0.10 ▲	0.75	13,500	13,700	13,400	1,264,000	17,064,000,000
03/05/2012	13,400	0.00 ■■	0.00	13,400	13,600	13,000	1,060,600	14,212,040,000
02/05/2012	13,400	-0.30 ▼	-2.19	14,100	14,200	13,100	1,881,000	25,205,400,000
27/04/2012	13,700	0.50 ▲	3.79	13,400	14,000	13,100	1,912,500	26,201,250,000
26/04/2012	13,200	-0.10 ▼	-0.75	13,500	13,500	13,100	975,400	12,875,280,000
25/04/2012	13,300	-0.10 ▼	-0.75	13,500	13,800	13,300	1,429,400	19,011,020,000
24/04/2012	13,400	0.30 ▲	2.29	13,300	13,500	12,900	1,125,800	15,085,720,000
23/04/2012	13,100	-0.20 ▼	-1.50	13,500	13,600	12,900	1,077,100	14,110,010,000
20/04/2012	13,300	0.50 ▲	3.91	13,300	13,700	12,900	1,752,500	23,308,250,000
19/04/2012	12,800	-0.80 ▼	-5.88	13,100	13,400	12,800	2,845,200	36,418,560,000
18/04/2012	13,600	-0.40 ▼	-2.86	14,000	14,200	13,500	3,524,800	47,937,280,000
17/04/2012	14,000	-0.60 ▼	-4.11	14,600	14,900	13,900	4,282,800	59,959,200,000
16/04/2012	14,600	0.70 ▲	5.04	13,900	14,700	13,800	2,523,600	36,844,560,000
13/04/2012	13,900	-0.10 ▼	-0.71	14,000	14,400	13,700	2,134,100	29,663,990,000
12/04/2012	14,000	0.10 ▲	0.72	14,500	14,700	13,900	3,456,800	48,395,200,000
11/04/2012	13,900	0.90 ▲	6.92	13,300	13,900	13,200	3,805,400	52,895,060,000
10/04/2012	13,000	-0.60 ▼	-4.41	13,600	13,700	12,900	2,817,000	36,621,000,000
09/04/2012	13,600	0.70 ▲	5.43	13,000	13,700	12,900	1,888,800	25,687,680,000
06/04/2012	12,900	-0.20 ▼	-1.53	14,000	14,000	12,800	1,624,600	20,957,340,000
05/04/2012	13,100	0.80 ▲	6.50	11,900	13,100	11,900	2,314,600	30,321,260,000
04/04/2012	12,300	-0.30 ▼	-2.38	12,900	12,900	12,200	1,153,900	14,192,970,000
03/04/2012	12,600	0.80 ▲	6.78	11,800	12,600	11,800	2,247,600	28,319,760,000
30/03/2012	11,800	-0.30 ▼	-2.48	12,300	12,300	11,600	2,157,700	25,460,860,000
29/03/2012	12,100	-0.90 ▼	-6.92	13,000	13,200	12,100	3,320,600	40,179,260,000
28/03/2012	13,000	-0.30 ▼	-2.26	12,800	13,200	12,400	2,507,200	32,593,600,000
27/03/2012	13,300	-0.80 ▼	-5.67	14,200	14,200	13,300	2,877,400	38,269,420,000
26/03/2012	14,100	-0.70 ▼	-4.73	15,000	15,000	14,000	2,540,800	35,825,280,000
23/03/2012	14,800	0.40 ▲	2.78	14,300	14,900	13,900	2,593,700	38,386,760,000
22/03/2012	14,400	0.70 ▲	5.11	13,700	14,500	13,400	5,559,200	80,052,480,000
21/03/2012	13,700	0.80 ▲	6.20	13,000	13,800	13,000	5,426,200	74,338,940,000
20/03/2012	12,900	0.30 ▲	2.38	12,600	13,100	12,600	1,965,300	25,352,370,000
19/03/2012	12,600	0.00 ■■	0.00	12,400	13,000	12,000	2,350,400	29,615,040,000
16/03/2012	12,600	0.30 ▲	2.44	12,500	12,600	12,200	5,420,500	68,298,300,000
15/03/2012	12,300	1.00 ▲	8.85	11,200	12,300	10,900	3,393,500	41,740,050,000
14/03/2012	11,300	-0.80 ▼	-6.61	12,200	12,300	11,200	2,378,700	26,879,310,000
13/03/2012	12,100	0.00 ■■	0.00	11,800	12,400	11,700	1,720,100	20,813,210,000
12/03/2012	12,100	-1.10 ▼	-8.33	13,200	13,400	12,100	2,598,000	31,435,800,000
09/03/2012	13,200	0.80 ▲	6.45	11,900	13,200	11,900	3,557,600	46,960,320,000
08/03/2012	12,400	-0.10 ▼	-0.80	12,100	13,000	11,700	4,094,000	50,765,600,000
07/03/2012	12,500	0.40 ▲	3.31	12,500	12,700	11,700	2,811,800	35,147,500,000
06/03/2012	12,100	0.10 ▲	0.83	12,800	12,800	11,800	5,781,600	69,957,360,000
05/03/2012	12,000	0.70 ▲	6.19	12,000	12,000	12,000	462,000	5,544,000,000
02/03/2012	11,300	0.60 ▲	5.61	10,700	11,300	10,700	3,150,500	35,600,650,000
01/03/2012	10,700	-0.20 ▼	-1.83	10,800	10,800	10,400	1,448,300	15,496,810,000
29/02/2012	10,900	0.30 ▲	2.83	10,400	11,000	10,300	1,337,800	14,582,020,000
28/02/2012	10,600	-0.90 ▼	-7.83	11,500	11,600	10,600	2,345,200	24,859,120,000
27/02/2012	11,500	0.30 ▲	2.68	11,100	11,600	10,900	2,028,300	23,325,450,000
24/02/2012	11,200	-0.10 ▼	-0.88	11,600	11,700	11,000	2,371,000	26,555,200,000
23/02/2012	11,300	0.50 ▲	4.63	10,600	11,300	10,600	2,759,000	31,176,700,000
22/02/2012	10,800	0.50 ▲	4.85	10,200	10,900	10,100	1,412,400	15,253,920,000
21/02/2012	10,300	0.00 ■■	0.00	10,500	10,900	10,200	2,385,100	24,566,530,000
20/02/2012	10,300	0.50 ▲	5.10	9,900	10,300	9,900	2,675,900	27,561,770,000
17/02/2012	9,800	0.40 ▲	4.26	9,400	9,800	9,400	857,600	8,404,480,000
16/02/2012	9,400	0.10 ▲	1.08	9,400	9,400	9,100	782,900	7,359,260,000
15/02/2012	9,300	-0.30 ▼	-3.12	9,500	9,500	9,100	627,800	5,838,540,000
14/02/2012	9,600	0.40 ▲	4.35	9,300	9,600	9,100	816,600	7,839,360,000
13/02/2012	9,200	-0.50 ▼	-5.15	9,800	9,800	9,200	919,700	8,461,240,000
10/02/2012	9,700	-0.40 ▼	-3.96	10,200	10,200	9,600	1,412,300	13,699,310,000
09/02/2012	10,100	-0.30 ▼	-2.88	10,900	10,900	10,000	1,310,000	13,231,000,000
08/02/2012	10,400	0.40 ▲	4.00	10,200	10,400	10,200	1,734,100	18,034,640,000
07/02/2012	10,000	0.50 ▲	5.26	9,400	10,000	9,400	1,927,900	19,279,000,000
06/02/2012	9,500	-0.10 ▼	-1.04	9,600	9,700	9,200	814,300	7,735,850,000
03/02/2012	9,600	0.00 ■■	0.00	9,800	10,200	9,400	1,560,100	14,976,960,000
02/02/2012	9,600	0.50 ▲	5.49	9,100	9,600	9,100	874,700	8,397,120,000
01/02/2012	9,100	0.10 ▲	1.11	8,800	9,200	8,800	706,700	6,430,970,000
31/01/2012	9,000	0.30 ▲	3.45	8,800	9,300	8,800	782,300	7,040,700,000
30/01/2012	8,700	0.00 ■■	0.00	8,700	8,900	8,500	382,600	3,328,620,000
20/01/2012	8,700	-0.10 ▼	-1.14	8,900	8,900	8,600	386,100	3,359,070,000
19/01/2012	8,800	0.40 ▲	4.76	8,400	8,800	8,400	706,700	6,218,960,000
18/01/2012	8,400	0.20 ▲	2.44	8,300	8,400	8,100	252,300	2,119,320,000
17/01/2012	8,200	-0.40 ▼	-4.65	8,500	8,500	8,100	556,000	4,559,200,000
16/01/2012	8,600	0.20 ▲	2.38	8,400	8,800	8,400	564,600	4,855,560,000
13/01/2012	8,400	0.20 ▲	2.44	8,200	8,500	8,200	392,700	3,298,680,000
12/01/2012	8,200	0.10 ▲	1.23	8,100	8,400	8,100	756,300	6,201,660,000
11/01/2012	8,100	-0.10 ▼	-1.22	8,300	8,500	8,100	508,400	4,118,040,000
10/01/2012	8,200	0.30 ▲	3.80	8,000	8,400	8,000	706,400	5,792,480,000
09/01/2012	7,900	-0.20 ▼	-2.47	8,200	8,300	7,700	580,100	4,582,790,000
06/01/2012	8,100	-0.30 ▼	-3.57	8,400	8,400	8,000	884,200	7,162,020,000
05/01/2012	8,400	-0.30 ▼	-3.45	8,600	8,700	8,300	502,100	4,217,640,000
04/01/2012	8,700	-0.20 ▼	-2.25	9,000	9,000	8,500	360,500	3,136,350,000
03/01/2012	8,900	0.00 ■■	0.00	8,900	9,200	8,800	433,000	3,853,700,000
30/12/2011	8,900	0.50 ▲	5.95	8,500	9,000	8,500	757,400	6,740,860,000
29/12/2011	8,400	-0.60 ▼	-6.67	8,300	9,000	8,300	597,600	5,019,840,000
28/12/2011	9,000	0.50 ▲	5.88	8,200	9,100	8,200	599,700	5,397,300,000
27/12/2011	8,500	-0.30 ▼	-3.41	8,800	8,800	8,400	1,011,000	8,593,500,000
26/12/2011	8,800	-0.50 ▼	-5.38	9,200	9,400	8,800	622,300	5,476,240,000
23/12/2011	9,300	0.20 ▲	2.20	9,000	9,500	8,700	1,516,200	14,100,660,000
22/12/2011	9,100	-0.30 ▼	-3.19	9,400	9,400	8,800	1,612,800	14,676,480,000
21/12/2011	9,400	0.60 ▲	6.82	8,900	9,400	8,900	1,281,300	12,044,220,000
20/12/2011	8,800	-0.40 ▼	-4.35	9,100	9,100	8,800	1,135,000	9,988,000,000
19/12/2011	9,200	-0.20 ▼	-2.13	8,700	9,500	8,700	1,525,000	14,030,000,000
16/12/2011	9,400	0.30 ▲	3.30	9,000	9,400	8,900	1,775,800	16,692,520,000
15/12/2011	9,100	0.00 ■■	0.00	8,900	9,100	8,600	1,696,400	15,437,240,000
14/12/2011	9,100	-0.40 ▼	-4.21	9,500	9,600	9,000	1,437,700	13,083,070,000
13/12/2011	9,500	-0.20 ▼	-2.06	9,600	9,800	9,400	810,100	7,695,950,000
12/12/2011	9,700	-0.20 ▼	-2.02	10,000	10,100	9,600	1,090,500	10,577,850,000
09/12/2011	9,900	-0.40 ▼	-3.88	10,200	10,300	9,800	1,344,100	13,306,590,000
08/12/2011	10,300	-0.10 ▼	-0.96	10,200	10,600	10,200	1,611,700	16,600,510,000
07/12/2011	10,400	-0.20 ▼	-1.89	10,600	10,700	10,300	1,250,300	13,003,120,000
06/12/2011	10,600	-0.40 ▼	-3.64	10,900	11,100	10,500	1,905,900	20,202,540,000
05/12/2011	11,000	0.50 ▲	4.76	10,400	11,000	10,400	2,966,500	32,631,500,000
02/12/2011	10,500	0.30 ▲	2.94	10,400	10,500	10,200	977,200	10,260,600,000
01/12/2011	10,200	0.30 ▲	3.03	10,200	10,500	10,000	992,300	10,121,460,000
30/11/2011	9,900	-0.20 ▼	-1.98	10,200	10,200	9,800	549,300	5,438,070,000
29/11/2011	10,100	-0.30 ▼	-2.88	10,400	10,500	10,000	545,600	5,510,560,000
28/11/2011	10,400	0.60 ▲	6.12	9,700	10,400	9,700	1,233,400	12,827,360,000
25/11/2011	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	465,600	4,562,880,000
24/11/2011	9,900	-0.20 ▼	-1.98	10,100	10,200	9,900	575,900	5,701,410,000
23/11/2011	10,100	-0.10 ▼	-0.98	10,100	10,300	9,900	571,500	5,772,150,000
22/11/2011	10,200	0.30 ▲	3.03	9,600	10,200	9,600	796,800	8,127,360,000
21/11/2011	9,900	-0.30 ▼	-2.94	10,900	10,900	9,800	815,700	8,075,430,000
18/11/2011	10,200	-0.40 ▼	-3.77	10,500	10,500	10,000	948,200	9,671,640,000
17/11/2011	10,600	-0.50 ▼	-4.50	10,900	11,000	10,500	668,100	7,081,860,000
16/11/2011	11,100	0.30 ▲	2.78	10,700	11,200	10,600	1,035,600	11,495,160,000
15/11/2011	10,800	0.30 ▲	2.86	10,600	10,900	10,400	729,400	7,877,520,000
14/11/2011	10,500	-0.60 ▼	-5.41	11,100	11,100	10,500	1,666,300	17,496,150,000
11/11/2011	11,100	-0.10 ▼	-0.89	11,200	11,400	11,000	687,900	7,635,690,000
10/11/2011	11,200	-0.20 ▼	-1.75	11,400	11,400	11,100	1,527,000	17,102,400,000
09/11/2011	11,400	-0.40 ▼	-3.39	11,900	11,900	11,400	665,800	7,590,120,000
08/11/2011	11,800	0.20 ▲	1.72	11,600	11,900	11,400	990,200	11,684,360,000
07/11/2011	11,600	-0.40 ▼	-3.33	12,000	12,000	11,500	1,292,900	14,997,640,000
04/11/2011	12,000	-0.20 ▼	-1.64	12,300	12,400	12,000	1,075,800	12,909,600,000
03/11/2011	12,200	0.00 ■■	0.00	12,200	12,400	12,000	976,700	11,915,740,000
02/11/2011	12,200	-0.50 ▼	-3.94	12,500	12,500	12,000	1,395,400	17,023,880,000
01/11/2011	12,700	-0.60 ▼	-4.51	13,000	13,300	12,600	1,966,600	24,975,820,000
31/10/2011	13,300	0.40 ▲	3.10	13,400	13,500	13,000	3,060,600	40,705,980,000
28/10/2011	12,900	0.90 ▲	7.50	12,300	12,900	12,300	2,274,600	29,342,340,000
27/10/2011	12,000	-0.10 ▼	-0.83	12,200	12,300	12,000	698,500	8,382,000,000
26/10/2011	12,100	0.20 ▲	1.68	12,000	12,200	11,900	717,700	8,684,170,000
25/10/2011	11,900	-0.30 ▼	-2.46	12,000	12,200	11,900	721,100	8,581,090,000
24/10/2011	12,200	-0.30 ▼	-2.40	12,400	12,600	12,100	903,100	11,017,820,000
21/10/2011	12,500	0.60 ▲	5.04	11,900	12,600	11,900	1,504,800	18,810,000,000
20/10/2011	11,900	-0.20 ▼	-1.65	12,400	12,400	11,800	1,079,500	12,846,050,000
19/10/2011	12,100	0.40 ▲	3.42	11,700	12,400	11,700	1,505,300	18,214,130,000
18/10/2011	11,700	0.30 ▲	2.63	11,300	11,700	11,300	1,184,100	13,853,970,000
17/10/2011	11,400	-0.40 ▼	-3.39	11,900	11,900	11,300	591,200	6,739,680,000
14/10/2011	11,800	0.40 ▲	3.51	11,400	12,000	11,400	2,435,500	28,738,900,000
13/10/2011	11,400	-0.10 ▼	-0.87	11,700	11,700	11,000	1,449,300	16,522,020,000
12/10/2011	11,500	-0.70 ▼	-5.74	12,100	12,200	11,500	2,260,200	25,992,300,000
11/10/2011	12,200	-0.10 ▼	-0.81	12,300	12,600	12,200	822,700	10,036,940,000
10/10/2011	12,300	-0.30 ▼	-2.38	12,500	12,500	12,200	952,900	11,720,670,000
07/10/2011	12,600	-0.40 ▼	-3.08	12,900	13,000	12,500	1,208,900	15,232,140,000
06/10/2011	13,000	0.70 ▲	5.69	12,400	13,100	12,400	1,441,600	18,740,800,000
05/10/2011	12,300	-0.10 ▼	-0.81	12,600	12,900	12,300	1,036,100	12,744,030,000
04/10/2011	12,400	0.10 ▲	0.81	12,100	12,500	11,900	1,236,300	15,330,120,000
03/10/2011	12,300	-0.40 ▼	-3.15	12,800	13,000	12,100	1,230,700	15,137,610,000
30/09/2011	12,700	-0.50 ▼	-3.79	13,600	13,600	12,700	1,476,400	18,750,280,000
29/09/2011	13,200	-0.60 ▼	-4.35	13,800	13,800	13,200	2,181,600	28,797,120,000
28/09/2011	13,800	-0.20 ▼	-1.43	14,300	14,400	13,800	1,225,300	16,909,140,000
27/09/2011	14,000	-0.20 ▼	-1.41	14,300	14,400	13,800	1,740,100	24,361,400,000
26/09/2011	14,200	-0.40 ▼	-2.74	14,800	14,900	14,100	1,218,300	17,299,860,000
23/09/2011	14,600	-0.30 ▼	-2.01	14,800	14,800	14,500	807,400	11,788,040,000
22/09/2011	14,900	0.20 ▲	1.36	14,500	15,100	14,500	1,402,900	20,903,210,000
21/09/2011	14,700	0.20 ▲	1.38	14,700	15,000	14,400	1,746,600	25,675,020,000
20/09/2011	14,500	-0.60 ▼	-3.97	15,000	15,200	14,500	1,445,300	20,956,850,000
19/09/2011	15,100	0.20 ▲	1.34	14,900	15,300	14,500	1,647,100	24,871,210,000
16/09/2011	14,900	-0.40 ▼	-2.61	15,200	15,500	14,500	2,385,100	35,537,990,000
15/09/2011	15,300	0.20 ▲	1.32	15,000	15,600	14,800	2,443,500	37,385,550,000
14/09/2011	15,100	-0.70 ▼	-4.43	15,900	16,400	15,000	3,311,900	50,009,690,000
13/09/2011	15,800	0.30 ▲	1.94	15,900	16,000	15,600	4,392,000	69,393,600,000
12/09/2011	15,500	1.10 ▲	7.64	14,600	15,500	14,200	4,416,600	68,457,300,000
09/09/2011	14,400	-0.10 ▼	-0.69	14,600	14,700	14,200	2,269,600	32,682,240,000
08/09/2011	14,500	0.20 ▲	1.40	15,100	15,100	14,200	3,137,500	45,493,750,000
07/09/2011	14,300	0.80 ▲	5.93	13,500	14,300	13,500	2,582,500	36,929,750,000
06/09/2011	13,500	-0.10 ▼	-0.74	13,600	13,600	13,200	1,824,300	24,628,050,000
05/09/2011	13,600	-1.00 ▼	-6.85	14,300	14,400	13,600	2,315,800	31,494,880,000
01/09/2011	14,600	0.10 ▲	0.69	14,300	14,800	14,200	2,086,100	30,457,060,000
31/08/2011	14,500	0.20 ▲	1.40	14,000	15,100	14,000	3,160,300	45,824,350,000
30/08/2011	14,300	0.30 ▲	2.14	14,600	14,600	14,100	3,196,300	45,707,090,000
29/08/2011	14,000	1.00 ▲	7.69	13,300	14,000	13,000	4,047,800	56,669,200,000
26/08/2011	13,000	-0.20 ▼	-1.52	13,100	13,300	12,900	1,370,500	17,816,500,000
25/08/2011	13,200	0.20 ▲	1.54	13,300	13,400	12,600	1,866,500	24,637,800,000
24/08/2011	13,000	-0.40 ▼	-2.99	13,400	14,000	12,800	1,887,100	24,532,300,000
23/08/2011	13,400	0.80 ▲	6.35	13,400	13,400	13,100	5,766,200	77,267,080,000
22/08/2011	12,600	0.80 ▲	6.78	12,000	12,600	12,000	483,000	6,085,800,000
19/08/2011	11,800	0.00 ■■	0.00	11,600	12,200	11,400	1,902,400	22,448,320,000
18/08/2011	11,800	0.30 ▲	2.61	11,500	12,000	11,500	2,360,700	27,856,260,000
17/08/2011	11,500	0.70 ▲	6.48	10,900	11,500	10,800	1,576,700	18,132,050,000
16/08/2011	10,800	0.10 ▲	0.93	10,700	10,900	10,600	578,600	6,248,880,000
15/08/2011	10,700	-0.20 ▼	-1.83	11,000	11,000	10,600	470,500	5,034,350,000
12/08/2011	10,900	0.00 ■■	0.00	11,200	11,200	10,700	735,600	8,018,040,000
11/08/2011	10,900	-0.20 ▼	-1.80	10,700	11,000	10,500	835,200	9,103,680,000
10/08/2011	11,100	0.30 ▲	2.78	10,900	11,500	10,900	1,067,100	11,844,810,000
09/08/2011	10,800	-0.60 ▼	-5.26	11,200	11,200	10,700	1,253,600	13,538,880,000
08/08/2011	11,400	-0.60 ▼	-5.00	11,900	12,100	11,300	879,900	10,030,860,000
05/08/2011	12,000	-0.10 ▼	-0.83	12,300	12,400	11,600	1,441,400	17,296,800,000
04/08/2011	12,100	0.40 ▲	3.42	10,800	12,100	10,800	1,376,600	16,656,860,000
03/08/2011	11,700	0.40 ▲	3.54	11,200	11,700	11,000	619,400	7,246,980,000
02/08/2011	11,300	-0.70 ▼	-5.83	11,800	11,800	11,200	819,500	9,260,350,000
01/08/2011	12,000	-0.40 ▼	-3.23	12,600	12,600	11,900	723,300	8,679,600,000
29/07/2011	12,400	-0.40 ▼	-3.12	12,900	12,900	12,400	600,900	7,451,160,000
28/07/2011	12,800	0.00 ■■	0.00	12,800	13,000	12,800	307,100	3,930,880,000
27/07/2011	12,800	0.00 ■■	0.00	12,900	12,900	12,700	305,500	3,910,400,000
26/07/2011	12,800	0.10 ▲	0.79	12,700	13,000	12,700	469,000	6,003,200,000
25/07/2011	12,700	-0.10 ▼	-0.78	13,000	13,400	12,700	273,100	3,468,370,000
22/07/2011	12,800	-0.20 ▼	-1.54	13,000	13,100	12,800	308,300	3,946,240,000
21/07/2011	13,000	-0.30 ▼	-2.26	13,200	13,600	13,000	472,000	6,136,000,000
20/07/2011	13,300	0.30 ▲	2.31	13,000	13,500	12,900	524,700	6,978,510,000
19/07/2011	13,000	0.10 ▲	0.78	12,800	13,000	12,600	605,500	7,871,500,000
18/07/2011	12,900	-0.10 ▼	-0.77	12,900	13,000	12,700	614,900	7,932,210,000
15/07/2011	13,000	-0.30 ▼	-2.26	13,400	13,400	12,800	757,900	9,852,700,000
14/07/2011	13,300	0.00 ■■	0.00	13,200	13,400	13,000	528,000	7,022,400,000
13/07/2011	13,300	0.00 ■■	0.00	13,100	13,600	13,100	835,700	11,114,810,000
12/07/2011	13,300	0.30 ▲	2.31	13,000	13,400	12,700	650,800	8,655,640,000
11/07/2011	13,000	-0.20 ▼	-1.52	13,300	13,300	13,000	625,700	8,134,100,000
08/07/2011	13,200	-0.40 ▼	-2.94	13,600	13,600	13,200	451,300	5,957,160,000
07/07/2011	13,600	0.00 ■■	0.00	13,400	13,800	13,400	336,700	4,579,120,000
06/07/2011	13,600	-0.40 ▼	-2.86	14,400	14,400	13,500	576,600	7,841,760,000
05/07/2011	14,000	0.60 ▲	4.48	12,900	14,000	12,900	1,472,100	20,609,400,000
04/07/2011	13,400	0.30 ▲	2.29	13,000	13,500	12,700	514,600	6,895,640,000
01/07/2011	13,100	-0.50 ▼	-3.68	13,000	13,800	12,800	1,008,300	13,208,730,000
30/06/2011	13,600	-0.30 ▼	-2.16	13,800	14,000	13,300	559,900	7,614,640,000
29/06/2011	13,900	0.00 ■■	0.00	14,000	14,000	13,600	418,300	5,814,370,000
28/06/2011	13,900	-0.40 ▼	-2.80	14,300	14,500	13,700	710,100	9,870,390,000
27/06/2011	14,300	-0.20 ▼	-1.38	14,500	14,700	14,300	477,700	6,831,110,000
24/06/2011	14,500	0.20 ▲	1.40	14,500	14,700	14,300	426,100	6,178,450,000
23/06/2011	14,300	-0.50 ▼	-3.38	14,900	14,900	14,200	614,600	8,788,780,000
22/06/2011	14,800	-0.50 ▼	-3.27	15,000	15,400	14,700	928,400	13,740,320,000
21/06/2011	15,300	1.00 ▲	6.99	14,400	15,300	14,300	1,119,800	17,132,940,000
20/06/2011	14,300	-0.50 ▼	-3.38	14,100	15,000	14,000	1,059,000	15,143,700,000
17/06/2011	14,800	-1.00 ▼	-6.33	15,500	15,900	14,800	2,623,900	38,833,720,000
16/06/2011	15,800	-0.10 ▼	-0.63	14,900	16,300	14,900	1,583,100	25,012,980,000
15/06/2011	15,900	-0.50 ▼	-3.05	17,000	17,000	15,900	1,110,500	17,656,950,000
14/06/2011	16,400	-0.80 ▼	-4.65	17,000	18,000	16,100	2,400,000	39,360,000,000
13/06/2011	17,200	0.30 ▲	1.78	17,200	17,500	16,500	1,540,500	26,496,600,000
10/06/2011	16,900	0.60 ▲	3.68	16,300	16,900	16,300	2,084,800	35,233,120,000
09/06/2011	16,300	1.20 ▲	7.95	15,400	16,400	14,800	2,238,100	36,481,030,000
08/06/2011	15,100	-0.40 ▼	-2.58	16,000	16,200	15,100	1,247,200	18,832,720,000
07/06/2011	15,500	0.80 ▲	5.44	15,000	15,500	14,500	996,600	15,447,300,000
06/06/2011	14,700	-0.10 ▼	-0.68	14,600	15,100	14,200	1,210,600	17,795,820,000
03/06/2011	14,800	0.20 ▲	1.37	15,600	15,600	14,400	2,734,100	40,464,680,000
02/06/2011	14,600	0.70 ▲	5.04	14,300	14,600	14,300	367,200	5,361,120,000
01/06/2011	13,900	0.90 ▲	6.92	13,000	13,900	12,900	760,800	10,575,120,000
31/05/2011	13,000	-0.40 ▼	-2.99	13,400	13,500	12,800	849,200	11,039,600,000
30/05/2011	13,400	-1.20 ▼	-8.22	14,600	14,600	13,400	899,600	12,054,640,000
27/05/2011	14,600	0.60 ▲	4.29	14,000	14,600	13,600	1,031,200	15,055,520,000
26/05/2011	14,000	-0.40 ▼	-2.78	13,400	14,900	13,400	2,738,400	38,337,600,000
25/05/2011	14,400	-1.00 ▼	-6.49	14,400	14,400	14,400	182,800	2,632,320,000
24/05/2011	15,400	-1.00 ▼	-6.10	15,500	16,000	15,400	339,900	5,234,460,000
23/05/2011	16,400	-1.10 ▼	-6.29	17,300	17,600	16,400	711,300	11,665,320,000
20/05/2011	17,500	-0.60 ▼	-3.31	18,100	18,100	17,400	911,500	15,951,250,000
19/05/2011	18,100	-0.30 ▼	-1.63	18,100	18,600	18,000	593,100	10,735,110,000
18/05/2011	18,400	-0.20 ▼	-1.08	18,400	18,700	18,000	623,500	11,472,400,000
17/05/2011	18,600	-0.30 ▼	-1.59	19,000	19,000	18,300	764,900	14,227,140,000
16/05/2011	18,900	-0.30 ▼	-1.56	19,200	19,500	18,800	631,800	11,941,020,000
13/05/2011	19,200	-0.20 ▼	-1.03	19,400	19,400	19,100	411,600	7,902,720,000
12/05/2011	19,400	0.10 ▲	0.52	19,400	19,600	19,300	458,100	8,887,140,000
11/05/2011	19,300	-0.40 ▼	-2.03	19,700	19,700	19,200	484,600	9,352,780,000
10/05/2011	19,700	-0.20 ▼	-1.01	19,800	20,200	19,600	546,400	10,764,080,000
09/05/2011	19,900	0.50 ▲	2.58	19,600	20,000	19,400	923,000	18,367,700,000
06/05/2011	19,400	0.40 ▲	2.11	19,100	19,500	19,000	878,900	17,050,660,000
05/05/2011	19,000	-0.50 ▼	-2.56	19,400	19,600	18,900	791,300	15,034,700,000
04/05/2011	19,500	-0.40 ▼	-2.01	19,500	20,000	19,500	574,500	11,202,750,000
29/04/2011	19,900	-0.20 ▼	-1.00	20,200	20,400	19,500	1,050,900	20,912,910,000
28/04/2011	20,100	-0.90 ▼	-4.29	21,000	21,000	20,000	1,211,400	24,349,140,000
27/04/2011	21,000	1.70 ▲	8.81	19,700	21,000	19,400	2,654,500	55,744,500,000
26/04/2011	19,300	-0.40 ▼	-2.03	20,800	20,800	19,100	755,500	14,581,150,000
25/04/2011	19,700	0.90 ▲	4.79	18,700	19,700	18,700	1,415,400	27,883,380,000
22/04/2011	18,800	0.10 ▲	0.53	18,600	19,000	18,100	1,215,700	22,855,160,000
21/04/2011	18,700	-1.10 ▼	-5.56	19,700	19,700	18,600	962,800	18,004,360,000
20/04/2011	19,800	0.10 ▲	0.51	19,700	20,100	19,600	591,700	11,715,660,000
19/04/2011	19,700	0.00 ■■	0.00	19,600	20,000	19,300	478,300	9,422,510,000
18/04/2011	19,700	-0.40 ▼	-1.99	20,200	20,300	19,400	991,900	19,540,430,000
15/04/2011	20,100	-0.90 ▼	-4.29	20,700	21,000	20,100	699,800	14,065,980,000
14/04/2011	21,000	-0.10 ▼	-0.47	21,000	21,000	20,600	892,800	18,748,800,000
13/04/2011	21,100	-0.20 ▼	-0.94	21,100	21,500	20,900	546,200	11,524,820,000
08/04/2011	21,300	-0.10 ▼	-0.47	21,400	21,500	20,800	563,100	11,994,030,000
07/04/2011	21,400	-0.10 ▼	-0.47	21,500	22,300	21,200	962,800	20,603,920,000
06/04/2011	21,500	1.10 ▲	5.39	20,500	21,500	20,300	1,411,100	30,338,650,000
05/04/2011	20,400	0.50 ▲	2.51	19,900	20,500	19,800	977,600	19,943,040,000
04/04/2011	19,900	-0.50 ▼	-2.45	20,300	20,500	19,700	877,500	17,462,250,000
01/04/2011	20,400	-0.70 ▼	-3.32	21,100	21,200	20,300	936,000	19,094,400,000
31/03/2011	21,100	-0.40 ▼	-1.86	21,200	21,700	21,000	927,500	19,570,250,000
30/03/2011	21,500	-0.30 ▼	-1.38	21,200	21,600	20,600	917,300	19,721,950,000
29/03/2011	21,800	-0.70 ▼	-3.11	22,500	22,500	21,700	1,312,500	28,612,500,000
28/03/2011	22,500	0.40 ▲	1.81	22,500	23,300	22,300	994,600	22,378,500,000
25/03/2011	22,100	0.00 ■■	0.00	22,400	22,400	21,500	1,939,800	42,869,580,000
24/03/2011	22,100	-0.80 ▼	-3.49	23,000	23,000	22,000	1,161,400	25,666,940,000
23/03/2011	22,900	0.70 ▲	3.15	21,600	23,000	21,600	1,868,800	42,795,520,000
22/03/2011	22,200	-1.10 ▼	-4.72	23,500	23,500	22,200	2,386,400	52,978,080,000
21/03/2011	23,300	0.50 ▲	2.19	22,800	23,900	22,800	3,253,600	75,808,880,000
18/03/2011	22,800	1.40 ▲	6.54	22,400	22,800	21,400	3,655,700	83,349,960,000
17/03/2011	21,400	1.00 ▲	4.90	21,200	21,400	20,700	3,322,100	71,092,940,000
16/03/2011	20,400	1.10 ▲	5.70	19,000	20,400	19,000	2,756,700	56,236,680,000
15/03/2011	19,300	0.30 ▲	1.58	18,900	19,500	18,300	1,342,000	25,900,600,000
14/03/2011	19,000	-0.50 ▼	-2.56	20,600	20,800	18,600	2,012,400	38,235,600,000
11/03/2011	19,500	1.00 ▲	5.41	19,000	19,500	19,000	556,800	10,857,600,000
10/03/2011	18,500	1.20 ▲	6.94	17,200	18,500	17,200	1,161,200	21,482,200,000
09/03/2011	17,300	-0.90 ▼	-4.95	18,300	18,300	17,200	1,375,400	23,794,420,000
08/03/2011	18,200	-0.30 ▼	-1.62	18,600	18,600	18,100	779,200	14,181,440,000
07/03/2011	18,500	-0.20 ▼	-1.07	18,600	18,800	18,400	697,900	12,911,150,000
04/03/2011	18,700	0.40 ▲	2.19	18,500	18,800	18,200	1,164,900	21,783,630,000
03/03/2011	18,300	-0.60 ▼	-3.17	18,000	19,200	18,000	1,188,400	21,747,720,000
02/03/2011	18,900	-1.40 ▼	-6.90	20,100	20,100	18,900	2,073,000	39,179,700,000
01/03/2011	20,300	-0.10 ▼	-0.49	19,800	20,800	19,800	629,600	12,780,880,000
28/02/2011	20,400	-0.80 ▼	-3.77	21,000	21,300	20,400	870,300	17,754,120,000
25/02/2011	21,200	0.50 ▲	2.42	20,600	21,200	20,400	965,000	20,458,000,000
24/02/2011	20,700	-0.10 ▼	-0.48	20,500	20,800	19,800	1,946,500	40,292,550,000
23/02/2011	20,800	0.40 ▲	1.96	20,200	20,900	20,200	1,122,200	23,341,760,000
22/02/2011	20,400	-0.60 ▼	-2.86	20,000	20,700	19,900	1,923,800	39,245,520,000
21/02/2011	21,000	-1.50 ▼	-6.67	22,000	22,100	21,000	1,667,700	35,021,700,000
18/02/2011	22,500	-0.40 ▼	-1.75	22,600	23,000	22,100	1,326,900	29,855,250,000
17/02/2011	22,900	-0.50 ▼	-2.14	23,200	23,200	22,600	954,100	21,848,890,000
16/02/2011	23,400	-0.30 ▼	-1.27	23,700	24,100	23,100	1,095,100	25,625,340,000
15/02/2011	23,700	-0.20 ▼	-0.84	23,900	24,000	23,500	1,002,400	23,756,880,000
14/02/2011	23,900	0.20 ▲	0.84	23,700	24,300	23,500	1,640,900	39,217,510,000
11/02/2011	23,700	0.30 ▲	1.28	23,500	23,700	23,300	770,700	18,265,590,000
10/02/2011	23,400	0.00 ■■	0.00	23,700	23,700	23,300	679,400	15,897,960,000
09/02/2011	23,400	0.40 ▲	1.74	23,100	24,500	23,100	1,576,200	36,883,080,000
08/02/2011	23,000	-0.20 ▼	-0.86	23,400	23,400	23,000	266,700	6,134,100,000
28/01/2011	23,200	0.00 ■■	0.00	23,500	23,500	23,000	760,700	17,648,240,000
27/01/2011	23,200	0.40 ▲	1.75	22,700	23,300	22,700	784,000	18,188,800,000
26/01/2011	22,800	0.30 ▲	1.33	22,800	22,900	22,600	400,000	9,120,000,000
25/01/2011	22,500	-0.20 ▼	-0.88	22,500	22,700	22,200	767,000	17,257,500,000
24/01/2011	22,700	-0.20 ▼	-0.87	23,100	23,400	22,500	779,600	17,696,920,000
21/01/2011	22,900	0.00 ■■	0.00	22,900	23,400	22,800	665,100	15,230,790,000
20/01/2011	22,900	-0.20 ▼	-0.87	23,100	23,400	22,800	892,800	20,445,120,000
19/01/2011	23,100	0.10 ▲	0.43	23,200	23,400	22,800	816,700	18,865,770,000
18/01/2011	23,000	-0.60 ▼	-2.54	23,500	23,800	22,900	1,025,900	23,595,700,000
17/01/2011	23,600	0.30 ▲	1.29	23,400	24,300	23,300	1,004,400	23,703,840,000
14/01/2011	23,300	0.20 ▲	0.87	23,200	23,400	22,900	627,500	14,620,750,000
13/01/2011	23,100	0.10 ▲	0.43	23,000	23,700	22,800	729,900	16,860,690,000
12/01/2011	23,000	0.60 ▲	2.68	22,400	23,300	22,400	1,271,300	29,239,900,000
11/01/2011	22,400	-0.60 ▼	-2.61	22,900	22,900	22,000	1,483,000	33,219,200,000
10/01/2011	23,000	-1.00 ▼	-4.17	23,900	24,000	22,800	1,393,200	32,043,600,000
07/01/2011	24,000	-0.40 ▼	-1.64	24,400	24,500	23,900	995,900	23,901,600,000
06/01/2011	24,400	0.20 ▲	0.83	24,000	24,400	23,800	1,232,500	30,073,000,000
05/01/2011	24,200	-0.70 ▼	-2.81	24,800	25,000	24,000	1,018,500	24,647,700,000
04/01/2011	24,900	0.20 ▲	0.81	25,000	25,300	24,800	1,040,600	25,910,940,000
31/12/2010	24,700	-0.10 ▼	-0.40	25,000	25,000	24,400	754,400	18,633,680,000
30/12/2010	24,800	0.60 ▲	2.48	24,200	25,600	24,100	2,689,500	66,699,600,000
29/12/2010	24,200	-0.90 ▼	-3.59	24,700	25,100	23,900	3,188,100	77,152,020,000
28/12/2010	25,100	0.90 ▲	3.72	24,500	25,500	23,500	1,402,400	35,200,240,000
27/12/2010	24,200	-0.70 ▼	-2.81	25,100	25,200	24,000	695,800	16,838,360,000
24/12/2010	24,900	0.10 ▲	0.40	25,000	25,500	24,700	577,200	14,372,280,000
23/12/2010	24,800	-0.80 ▼	-3.12	25,300	25,700	24,500	945,400	23,445,920,000
22/12/2010	25,600	-0.40 ▼	-1.54	27,000	27,000	25,200	847,800	21,703,680,000
21/12/2010	26,000	-0.60 ▼	-2.26	26,100	26,700	25,200	801,100	20,828,600,000
20/12/2010	26,600	-0.40 ▼	-1.48	27,300	27,400	26,200	1,297,000	34,500,200,000
17/12/2010	27,000	1.80 ▲	7.14	25,300	27,000	25,200	1,920,100	51,842,700,000
16/12/2010	25,200	-1.00 ▼	-3.82	26,200	26,200	24,900	1,529,800	38,550,960,000
15/12/2010	26,200	-0.20 ▼	-0.76	28,000	28,000	25,800	1,529,400	40,070,280,000
14/12/2010	26,400	-1.80 ▼	-6.38	29,000	29,000	26,300	2,224,500	58,726,800,000
13/12/2010	28,200	1.40 ▲	5.22	27,800	28,200	27,800	1,243,600	35,069,520,000
10/12/2010	26,800	1.00 ▲	3.88	25,800	26,800	25,500	1,103,400	29,571,120,000
09/12/2010	25,800	1.20 ▲	4.88	24,600	26,000	24,000	1,779,200	45,903,360,000
08/12/2010	24,600	-1.30 ▼	-5.02	25,300	26,400	24,600	2,191,200	53,903,520,000
07/12/2010	25,900	-1.20 ▼	-4.43	28,000	28,000	25,900	2,417,100	62,602,890,000
06/12/2010	27,100	-0.70 ▼	-2.52	29,000	29,200	27,100	2,188,900	59,319,190,000
03/12/2010	27,800	1.10 ▲	4.12	27,000	27,800	27,000	2,062,900	57,348,620,000
02/12/2010	26,700	2.60 ▲	10.79	25,000	26,700	23,900	3,332,400	88,975,080,000
01/12/2010	24,100	-0.90 ▼	-3.60	26,000	26,000	23,900	1,675,100	40,369,910,000
30/11/2010	25,000	0.80 ▲	3.31	24,200	25,000	24,000	1,604,300	40,107,500,000
29/11/2010	24,200	1.50 ▲	6.61	22,500	24,200	22,000	1,736,400	42,020,880,000
26/11/2010	22,700	0.40 ▲	1.79	22,200	23,400	22,200	1,191,500	27,047,050,000
25/11/2010	22,300	1.20 ▲	5.69	21,200	22,400	21,000	1,575,500	35,133,650,000
24/11/2010	21,100	0.10 ▲	0.48	20,500	21,500	20,400	1,155,400	24,378,940,000
23/11/2010	21,000	0.30 ▲	1.45	20,500	21,300	20,500	661,000	13,881,000,000
22/11/2010	20,700	-0.20 ▼	-0.96	20,800	20,800	20,100	650,900	13,473,630,000
19/11/2010	20,900	-0.80 ▼	-3.69	21,700	21,800	20,800	805,400	16,832,860,000
18/11/2010	21,700	1.20 ▲	5.85	20,600	21,700	20,600	1,041,200	22,594,040,000
17/11/2010	20,500	0.30 ▲	1.49	20,000	20,600	19,800	842,100	17,263,050,000
16/11/2010	20,200	0.10 ▲	0.50	20,700	20,700	19,700	776,400	15,683,280,000
15/11/2010	20,100	-1.20 ▼	-5.63	21,000	21,400	20,000	792,400	15,927,240,000
12/11/2010	21,300	-0.40 ▼	-1.84	21,800	21,800	20,300	1,648,800	35,119,440,000
11/11/2010	21,700	-0.40 ▼	-1.81	22,100	22,300	21,600	799,300	17,344,810,000
10/11/2010	22,100	0.00 ■■	0.00	22,500	22,500	21,900	511,700	11,308,570,000
09/11/2010	22,100	-0.60 ▼	-2.64	22,700	22,700	22,000	889,400	19,655,740,000
08/11/2010	22,700	-0.70 ▼	-2.99	23,500	23,700	22,600	591,600	13,429,320,000
05/11/2010	23,400	0.80 ▲	3.54	22,800	23,700	22,800	1,287,800	30,134,520,000
04/11/2010	22,600	0.30 ▲	1.35	22,200	22,700	22,200	530,200	11,982,520,000
03/11/2010	22,300	-0.20 ▼	-0.89	22,500	22,600	21,900	701,500	15,643,450,000
02/11/2010	22,500	-0.20 ▼	-0.88	23,000	23,200	22,300	815,100	18,339,750,000
01/11/2010	22,700	-0.40 ▼	-1.73	23,100	23,100	22,600	561,000	12,734,700,000
29/10/2010	23,100	0.20 ▲	0.87	23,000	23,600	22,800	1,087,400	25,118,940,000
28/10/2010	22,900	-0.20 ▼	-0.87	23,000	23,400	22,600	561,400	12,856,060,000
27/10/2010	23,100	-0.80 ▼	-3.35	25,000	25,000	22,900	837,900	19,355,490,000
26/10/2010	23,900	1.00 ▲	4.37	23,000	23,900	22,700	1,408,000	33,651,200,000
25/10/2010	22,900	0.80 ▲	3.62	22,000	23,200	21,800	1,059,200	24,255,680,000
22/10/2010	22,100	-0.20 ▼	-0.90	22,500	22,500	21,700	606,800	13,410,280,000
21/10/2010	22,300	0.20 ▲	0.90	22,000	23,200	22,000	1,072,100	23,907,830,000
20/10/2010	22,100	-1.30 ▼	-5.56	23,300	23,300	21,700	1,844,100	40,754,610,000
19/10/2010	23,400	-0.60 ▼	-2.50	24,000	24,100	22,700	1,093,100	25,578,540,000
18/10/2010	24,000	-0.20 ▼	-0.83	24,200	24,500	23,900	427,900	10,269,600,000
15/10/2010	24,200	0.00 ■■	0.00	24,300	24,400	24,100	420,900	10,185,780,000
14/10/2010	24,200	-0.30 ▼	-1.22	24,500	25,100	24,100	642,400	15,546,080,000
13/10/2010	24,500	0.40 ▲	1.66	24,200	24,500	23,700	734,900	18,005,050,000
12/10/2010	24,100	-0.30 ▼	-1.23	25,000	25,000	23,900	1,048,500	25,268,850,000
11/10/2010	24,400	-0.40 ▼	-1.61	25,100	25,100	24,200	570,300	13,915,320,000
08/10/2010	24,800	-0.30 ▼	-1.20	25,500	25,700	24,600	913,300	22,649,840,000
07/10/2010	25,100	-0.20 ▼	-0.79	25,900	26,500	24,900	1,503,500	37,737,850,000
06/10/2010	25,300	1.10 ▲	4.55	24,800	25,300	24,300	1,134,100	28,692,730,000
05/10/2010	24,200	0.40 ▲	1.68	23,500	24,700	23,000	1,148,300	27,788,860,000
04/10/2010	23,800	-1.50 ▼	-5.93	25,500	25,500	23,800	1,892,000	45,029,600,000
01/10/2010	25,300	-0.50 ▼	-1.94	25,900	26,100	25,200	722,300	18,274,190,000
30/09/2010	25,800	-0.20 ▼	-0.77	25,500	26,000	25,400	1,039,400	26,816,520,000
29/09/2010	26,000	-1.00 ▼	-3.70	27,400	27,400	25,700	1,029,900	26,777,400,000
28/09/2010	27,000	0.00 ■■	0.00	27,600	27,900	26,900	935,300	25,253,100,000
27/09/2010	27,000	0.10 ▲	0.37	26,800	27,600	26,700	813,100	21,953,700,000
24/09/2010	26,900	-0.20 ▼	-0.74	26,800	27,400	26,500	1,030,200	27,712,380,000
23/09/2010	27,100	-0.80 ▼	-2.87	29,800	29,800	26,100	1,587,300	43,015,830,000
22/09/2010	27,900	0.10 ▲	0.36	28,000	28,400	27,500	843,900	23,544,810,000
21/09/2010	27,800	-0.70 ▼	-2.46	28,800	28,800	27,700	1,926,400	53,553,920,000
20/09/2010	28,500	1.30 ▲	4.78	28,300	28,900	27,600	3,020,500	86,084,250,000
17/09/2010	27,200	1.70 ▲	6.67	25,600	27,200	25,600	3,122,500	84,932,000,000
16/09/2010	25,500	0.20 ▲	0.79	25,500	26,000	25,100	1,033,000	26,341,500,000
15/09/2010	25,300	-1.20 ▼	-4.53	26,500	26,500	25,200	1,430,700	36,196,710,000
14/09/2010	26,500	0.50 ▲	1.92	26,000	27,100	25,600	1,220,800	32,351,200,000
13/09/2010	26,000	-0.90 ▼	-3.35	27,000	27,000	25,900	2,430,200	63,185,200,000
10/09/2010	26,900	-1.00 ▼	-3.58	29,000	29,200	26,200	2,374,000	63,860,600,000
09/09/2010	27,900	1.70 ▲	6.49	26,500	27,900	26,100	2,302,500	64,239,750,000
08/09/2010	26,200	-0.80 ▼	-2.96	27,000	27,500	25,400	1,659,600	43,481,520,000
07/09/2010	27,000	1.70 ▲	6.72	27,000	27,000	26,100	3,885,800	104,916,600,000
06/09/2010	25,300	1.60 ▲	6.75	25,000	25,300	24,700	269,700	6,823,410,000
01/09/2010	23,700	1.20 ▲	5.33	23,200	23,700	22,800	2,420,800	57,372,960,000
31/08/2010	22,500	1.40 ▲	6.64	22,000	22,500	21,000	2,280,600	51,313,500,000
30/08/2010	21,100	1.10 ▲	5.50	20,300	21,100	20,300	482,600	10,182,860,000
27/08/2010	20,000	0.00 ■■	0.00	20,100	20,300	19,400	467,500	9,350,000,000
26/08/2010	20,000	0.40 ▲	2.04	19,000	20,700	19,000	925,700	18,514,000,000
25/08/2010	19,600	-1.30 ▼	-6.22	20,800	20,800	19,600	1,418,400	27,800,640,000
24/08/2010	20,900	-1.30 ▼	-5.86	22,000	22,200	20,900	1,377,400	28,787,660,000
23/08/2010	22,200	-0.80 ▼	-3.48	22,900	23,200	22,100	501,300	11,128,860,000
20/08/2010	23,000	-0.30 ▼	-1.29	23,300	23,600	22,200	1,005,400	23,124,200,000
19/08/2010	23,300	-0.50 ▼	-2.10	24,100	24,100	23,100	670,600	15,624,980,000
18/08/2010	23,800	-1.00 ▼	-4.03	26,000	26,000	23,700	798,500	19,004,300,000
17/08/2010	24,800	1.30 ▲	5.53	24,800	24,800	23,600	1,952,200	48,414,560,000
16/08/2010	32,500	1.30 ▲	4.17	30,600	32,500	30,600	1,434,100	46,608,250,000
13/08/2010	31,200	-0.50 ▼	-1.58	31,500	31,700	29,800	1,655,500	51,651,600,000
12/08/2010	31,700	-2.30 ▼	-6.76	33,900	33,900	31,700	1,363,400	43,219,780,000
11/08/2010	34,000	0.10 ▲	0.29	34,000	35,000	33,000	859,600	29,226,400,000
10/08/2010	33,900	-1.70 ▼	-4.78	36,000	36,000	33,900	1,480,100	50,175,390,000
09/08/2010	35,600	-2.40 ▼	-6.32	38,300	38,300	35,600	1,059,200	37,707,520,000
06/08/2010	38,000	-0.50 ▼	-1.30	39,100	39,100	37,800	411,400	15,633,200,000
05/08/2010	38,500	0.50 ▲	1.32	38,000	39,400	38,000	845,000	32,532,500,000
04/08/2010	38,000	-1.00 ▼	-2.56	38,800	38,800	37,700	624,400	23,727,200,000
03/08/2010	39,000	-0.30 ▼	-0.76	39,500	39,600	38,800	466,300	18,185,700,000
02/08/2010	39,300	-0.70 ▼	-1.75	40,100	40,300	39,200	339,700	13,350,210,000
30/07/2010	40,000	0.00 ■■	0.00	40,000	40,500	39,800	485,900	19,436,000,000
29/07/2010	40,000	0.30 ▲	0.76	39,600	40,300	39,200	662,600	26,504,000,000
28/07/2010	39,700	-0.20 ▼	-0.50	40,600	40,600	39,200	865,900	34,376,230,000
27/07/2010	39,900	-0.50 ▼	-1.24	40,800	40,900	39,900	608,700	24,287,130,000
26/07/2010	40,400	-0.60 ▼	-1.46	41,100	41,100	40,300	364,300	14,717,720,000
23/07/2010	41,000	0.30 ▲	0.74	40,700	41,400	40,600	633,500	25,973,500,000
22/07/2010	40,700	-0.70 ▼	-1.69	41,000	41,500	40,300	860,700	35,030,490,000
21/07/2010	41,400	-0.20 ▼	-0.48	42,300	42,300	41,100	489,900	20,281,860,000
20/07/2010	41,600	-0.10 ▼	-0.24	41,900	42,300	41,600	389,800	16,215,680,000
19/07/2010	41,700	-0.70 ▼	-1.65	42,100	42,400	41,500	459,300	19,152,810,000
16/07/2010	42,400	0.10 ▲	0.24	42,400	42,600	42,000	320,600	13,593,440,000
15/07/2010	42,300	-0.60 ▼	-1.40	42,800	42,900	42,200	391,300	16,551,990,000
14/07/2010	42,900	-0.20 ▼	-0.46	43,700	44,000	42,800	793,400	34,036,860,000
13/07/2010	43,100	1.40 ▲	3.36	42,200	43,700	42,200	967,600	41,703,560,000
12/07/2010	41,700	0.00 ■■	0.00	41,700	42,000	41,400	393,700	16,417,290,000
09/07/2010	41,700	0.30 ▲	0.72	42,000	42,200	41,500	410,600	17,122,020,000
08/07/2010	41,400	0.10 ▲	0.24	42,000	42,500	41,400	553,900	22,931,460,000
07/07/2010	41,300	-0.40 ▼	-0.96	42,200	42,500	41,000	683,100	28,212,030,000
06/07/2010	41,700	-1.00 ▼	-2.34	42,600	42,600	41,500	765,100	31,904,670,000
05/07/2010	42,700	-0.30 ▼	-0.70	43,100	43,100	42,600	452,200	19,308,940,000
02/07/2010	43,000	0.20 ▲	0.47	43,000	43,200	42,700	646,400	27,795,200,000
01/07/2010	42,800	0.10 ▲	0.23	42,000	43,200	42,000	949,800	40,651,440,000
30/06/2010	42,700	-0.80 ▼	-1.84	42,800	42,800	41,600	1,005,800	42,947,660,000
29/06/2010	43,500	-0.10 ▼	-0.23	43,800	44,300	43,500	1,040,100	45,244,350,000
28/06/2010	43,600	-0.10 ▼	-0.23	44,000	44,200	43,500	731,700	31,902,120,000
25/06/2010	43,700	-1.00 ▼	-2.24	43,200	44,400	43,200	879,500	38,434,150,000
24/06/2010	44,700	0.10 ▲	0.22	45,000	45,700	44,100	1,200,000	53,640,000,000
23/06/2010	44,600	1.80 ▲	4.21	42,800	45,300	42,200	2,253,700	100,515,020,000
22/06/2010	42,800	-1.00 ▼	-2.28	44,000	44,000	42,500	973,000	41,644,400,000
21/06/2010	43,800	-0.20 ▼	-0.45	44,300	44,600	43,700	833,200	36,494,160,000
18/06/2010	44,000	-0.30 ▼	-0.68	45,500	45,500	43,900	734,200	32,304,800,000
17/06/2010	44,300	-0.90 ▼	-1.99	45,400	45,900	44,200	1,297,500	57,479,250,000
16/06/2010	45,200	0.60 ▲	1.35	45,500	46,000	44,900	1,030,800	46,592,160,000
15/06/2010	44,600	0.90 ▲	2.06	43,700	45,200	43,500	1,087,200	48,489,120,000
14/06/2010	43,700	1.00 ▲	2.34	43,800	43,900	43,000	733,000	32,032,100,000
11/06/2010	43,900	0.90 ▲	2.09	44,000	44,300	43,400	933,200	40,967,480,000
10/06/2010	43,000	0.10 ▲	0.23	43,200	43,300	42,500	498,600	21,439,800,000
09/06/2010	42,900	-0.60 ▼	-1.38	44,000	44,000	42,800	893,600	38,335,440,000
08/06/2010	43,500	0.80 ▲	1.87	42,000	43,700	42,000	1,396,200	60,734,700,000
07/06/2010	42,700	-2.90 ▼	-6.36	45,800	45,800	42,700	1,578,800	67,414,760,000
04/06/2010	45,600	-1.60 ▼	-3.39	47,700	47,700	45,300	1,624,600	74,081,760,000
03/06/2010	47,200	0.90 ▲	1.94	47,000	49,000	46,800	1,591,400	75,114,080,000
02/06/2010	46,300	-1.20 ▼	-2.53	47,400	47,400	45,400	1,120,000	51,856,000,000
01/06/2010	47,500	1.10 ▲	2.37	46,000	47,900	46,000	1,938,900	92,097,750,000
31/05/2010	46,400	1.70 ▲	3.80	44,800	47,100	43,800	2,056,300	95,412,320,000
28/05/2010	44,700	2.70 ▲	6.43	43,500	44,700	43,500	1,799,500	80,437,650,000
27/05/2010	42,000	0.00 ■■	0.00	41,000	42,400	40,700	1,062,800	44,637,600,000
26/05/2010	42,000	1.90 ▲	4.74	40,500	42,500	40,500	1,200,600	50,425,200,000
25/05/2010	40,100	-0.30 ▼	-0.74	40,200	41,600	38,900	1,251,600	50,189,160,000
24/05/2010	40,400	2.00 ▲	5.21	39,000	40,800	38,700	1,576,500	63,690,600,000
21/05/2010	38,400	-3.50 ▼	-8.35	40,000	40,600	38,000	2,000,000	76,800,000,000
20/05/2010	41,900	1.40 ▲	3.46	40,000	43,000	38,600	1,682,500	70,496,750,000
19/05/2010	40,500	-2.40 ▼	-5.59	42,500	43,000	40,200	1,704,800	69,044,400,000
18/05/2010	42,900	-1.60 ▼	-3.60	44,000	44,900	42,500	1,890,400	81,098,160,000
17/05/2010	44,500	-2.50 ▼	-5.32	47,000	47,000	44,400	1,176,700	52,363,150,000
14/05/2010	47,000	-0.20 ▼	-0.42	47,400	47,700	46,800	858,200	40,335,400,000
13/05/2010	47,200	0.40 ▲	0.85	47,300	48,500	47,000	1,287,000	60,746,400,000
12/05/2010	46,800	-2.20 ▼	-4.49	49,300	49,400	46,200	1,317,700	61,668,360,000
11/05/2010	49,000	0.40 ▲	0.82	50,200	50,900	48,800	1,371,600	67,208,400,000
10/05/2010	48,600	-1.20 ▼	-2.41	50,000	51,000	48,600	1,238,000	60,166,800,000
07/05/2010	49,800	-1.20 ▼	-2.35	51,000	51,000	49,500	2,625,000	130,725,000,000
06/05/2010	51,000	-0.80 ▼	-1.54	52,000	52,200	51,000	1,554,900	79,299,900,000
05/05/2010	51,800	-0.80 ▼	-1.52	52,500	52,500	51,600	1,325,100	68,640,180,000
04/05/2010	52,600	1.00 ▲	1.94	52,000	53,000	52,000	1,766,700	92,928,420,000
29/04/2010	51,600	0.30 ▲	0.58	51,500	52,500	51,400	1,643,800	84,820,080,000
28/04/2010	51,300	-0.70 ▼	-1.35	51,000	52,200	51,000	1,732,400	88,872,120,000
27/04/2010	52,000	0.00 ■■	0.00	52,000	52,800	51,800	1,105,900	57,506,800,000
26/04/2010	52,000	-1.30 ▼	-2.44	55,000	55,500	51,900	1,565,700	81,416,400,000
22/04/2010	53,300	-0.30 ▼	-0.56	54,500	55,000	53,200	1,818,000	96,899,400,000
21/04/2010	53,600	3.40 ▲	6.77	50,900	53,900	50,100	3,494,500	187,305,200,000
20/04/2010	50,200	-0.20 ▼	-0.40	51,000	51,500	49,900	1,992,000	99,998,400,000
19/04/2010	50,400	-1.50 ▼	-2.89	52,500	52,500	50,400	1,531,200	77,172,480,000
16/04/2010	51,900	0.60 ▲	1.17	51,500	52,900	51,200	1,743,200	90,472,080,000
15/04/2010	51,300	-0.30 ▼	-0.58	50,500	52,500	50,200	1,749,000	89,723,700,000
14/04/2010	51,600	-0.80 ▼	-1.53	51,000	52,600	49,000	2,185,500	112,771,800,000
13/04/2010	52,400	-1.70 ▼	-3.14	54,000	54,400	51,800	3,106,200	162,764,880,000
12/04/2010	54,100	-0.10 ▼	-0.18	54,800	55,100	53,600	1,500,300	81,166,230,000
09/04/2010	54,200	0.40 ▲	0.74	54,200	56,000	53,500	2,899,300	157,142,060,000
08/04/2010	53,800	-0.40 ▼	-0.74	53,700	55,000	53,700	1,320,500	71,042,900,000
07/04/2010	54,200	0.40 ▲	0.74	55,900	55,900	53,300	1,301,800	70,557,560,000
06/04/2010	53,800	-1.10 ▼	-2.00	55,000	55,200	53,500	1,572,800	84,616,640,000
05/04/2010	54,900	1.30 ▲	2.43	54,000	55,000	53,800	1,293,000	70,985,700,000
02/04/2010	53,600	0.70 ▲	1.32	53,000	54,000	52,500	1,462,500	78,390,000,000
01/04/2010	52,900	2.00 ▲	3.93	50,800	53,000	50,600	1,676,200	88,670,980,000
31/03/2010	50,900	-1.00 ▼	-1.93	52,000	52,500	50,700	1,105,600	56,275,040,000
30/03/2010	51,900	-1.20 ▼	-2.26	53,400	53,400	51,600	1,450,100	75,260,190,000
29/03/2010	53,100	0.00 ■■	0.00	53,200	53,700	53,000	1,277,300	67,824,630,000
26/03/2010	53,100	0.50 ▲	0.95	53,000	53,800	51,700	1,624,900	86,282,190,000
25/03/2010	52,600	-2.20 ▼	-4.01	57,800	57,800	52,000	1,932,900	101,670,540,000
24/03/2010	54,800	0.90 ▲	1.67	54,900	55,200	54,000	1,170,600	64,148,880,000
23/03/2010	53,900	-0.80 ▼	-1.46	54,000	54,900	53,600	1,338,300	72,134,370,000
22/03/2010	54,700	-1.20 ▼	-2.15	56,000	56,000	54,600	1,121,400	61,340,580,000
19/03/2010	55,900	-0.60 ▼	-1.06	56,600	56,600	55,400	1,658,600	92,715,740,000
18/03/2010	56,500	1.10 ▲	1.99	55,900	56,900	54,000	2,235,900	126,328,350,000
17/03/2010	55,400	-1.10 ▼	-1.95	56,000	57,400	53,200	3,589,500	198,858,300,000
16/03/2010	56,500	-2.20 ▼	-3.75	59,000	59,000	55,500	3,186,700	180,048,550,000
15/03/2010	58,700	-0.60 ▼	-1.01	60,000	60,900	57,000	1,873,400	109,968,580,000
12/03/2010	59,300	1.40 ▲	2.42	58,700	59,400	58,500	1,566,100	92,869,730,000
11/03/2010	57,900	0.10 ▲	0.17	57,500	58,500	57,500	2,028,900	117,473,310,000
10/03/2010	57,800	0.90 ▲	1.58	56,800	58,900	55,800	3,257,100	188,260,380,000
09/03/2010	56,900	-0.10 ▼	-0.18	57,300	57,400	56,000	2,663,100	151,530,390,000
08/03/2010	57,000	0.90 ▲	1.60	56,500	58,000	56,300	1,783,100	101,636,700,000
05/03/2010	56,100	2.60 ▲	4.86	54,000	56,500	53,600	2,815,600	157,955,160,000
04/03/2010	53,500	0.40 ▲	0.75	53,500	55,200	53,000	2,040,500	109,166,750,000
03/03/2010	53,100	3.60 ▲	7.27	49,700	53,100	49,500	2,943,200	156,283,920,000
02/03/2010	49,500	-0.10 ▼	-0.20	50,000	50,200	49,200	976,000	48,312,000,000
01/03/2010	49,600	0.80 ▲	1.64	49,200	50,000	49,000	903,700	44,823,520,000
26/02/2010	48,800	-0.20 ▼	-0.41	49,100	49,300	48,000	1,072,500	52,338,000,000
25/02/2010	49,000	-0.20 ▼	-0.41	49,200	50,000	48,500	809,800	39,680,200,000
24/02/2010	49,200	0.80 ▲	1.65	48,300	49,500	48,000	841,900	41,421,480,000
23/02/2010	48,400	-1.90 ▼	-3.78	50,000	50,000	48,300	673,900	32,616,760,000
22/02/2010	50,300	0.70 ▲	1.41	51,200	51,200	49,900	782,500	39,359,750,000
12/02/2010	49,600	0.50 ▲	1.02	49,900	50,000	49,100	440,100	21,828,960,000
11/02/2010	49,100	1.00 ▲	2.08	48,000	49,400	47,800	783,800	38,484,580,000
10/02/2010	48,100	0.70 ▲	1.48	48,500	48,900	47,800	1,115,600	53,660,360,000
09/02/2010	47,400	-1.30 ▼	-2.67	48,400	49,400	47,200	1,227,700	58,192,980,000
08/02/2010	48,700	-0.90 ▼	-1.81	49,500	49,500	48,600	972,500	47,360,750,000
05/02/2010	49,600	-1.30 ▼	-2.55	50,500	50,800	49,000	1,021,500	50,666,400,000
04/02/2010	50,900	2.60 ▲	5.38	48,600	51,100	48,500	1,620,400	82,478,360,000
03/02/2010	48,300	-2.50 ▼	-4.92	47,900	49,200	47,900	2,595,400	125,357,820,000
02/02/2010	50,800	-0.70 ▼	-1.36	52,500	53,000	50,700	1,402,800	71,262,240,000
01/02/2010	51,500	0.50 ▲	0.98	50,500	52,300	50,500	1,558,800	80,278,200,000
29/01/2010	51,000	2.10 ▲	4.29	48,900	52,200	48,300	1,941,900	99,036,900,000
28/01/2010	48,900	-2.10 ▼	-4.12	49,500	51,000	48,900	1,091,900	53,393,910,000
27/01/2010	51,000	-1.40 ▼	-2.67	53,500	55,500	49,600	1,482,600	75,612,600,000
26/01/2010	52,400	3.40 ▲	6.94	50,000	52,400	49,500	1,414,700	74,130,280,000
25/01/2010	49,000	-2.00 ▼	-3.92	49,500	50,900	48,000	1,145,900	56,149,100,000
22/01/2010	51,000	1.10 ▲	2.20	49,000	51,500	47,500	1,947,700	99,332,700,000
21/01/2010	49,900	-2.50 ▼	-4.77	51,000	52,400	49,700	2,879,500	143,687,050,000
20/01/2010	52,400	-2.60 ▼	-4.73	56,500	56,800	52,000	1,611,900	84,463,560,000
19/01/2010	55,000	1.70 ▲	3.19	52,500	56,000	52,000	2,348,900	129,189,500,000
18/01/2010	53,300	-2.80 ▼	-4.99	55,000	57,000	53,200	1,809,000	96,419,700,000
15/01/2010	56,100	-3.30 ▼	-5.56	60,000	60,900	56,000	1,830,300	102,679,830,000
14/01/2010	59,400	0.90 ▲	1.54	59,800	59,900	57,600	3,050,300	181,187,820,000
13/01/2010	58,500	2.30 ▲	4.09	55,000	61,000	53,800	3,606,300	210,968,550,000
12/01/2010	56,200	-3.50 ▼	-5.86	58,600	60,000	56,200	3,012,200	169,285,640,000
11/01/2010	59,700	-1.80 ▼	-2.93	61,500	63,000	59,000	2,821,500	168,443,550,000
08/01/2010	61,500	4.50 ▲	7.89	58,000	62,000	57,500	7,925,600	487,424,400,000
07/01/2010	57,000	-0.30 ▼	-0.52	58,000	59,300	56,500	2,843,000	162,051,000,000
06/01/2010	57,300	-2.20 ▼	-3.70	59,300	60,800	57,000	3,426,900	196,361,370,000
05/01/2010	59,500	3.30 ▲	5.87	59,500	59,500	58,000	2,719,000	161,780,500,000
04/01/2010	56,200	3.40 ▲	6.44	54,000	56,200	53,000	664,900	37,367,380,000
31/12/2009	52,800	2.50 ▲	4.97	52,800	52,800	51,000	2,248,900	118,741,920,000
30/12/2009	50,300	3.60 ▲	7.71	46,800	50,300	45,800	4,485,000	225,595,500,000
29/12/2009	46,700	-1.00 ▼	-2.10	47,500	48,500	46,000	2,017,400	94,212,580,000
28/12/2009	47,700	2.30 ▲	5.07	48,200	48,300	45,200	3,085,500	147,178,350,000
25/12/2009	45,400	1.60 ▲	3.65	43,000	45,400	42,500	722,600	32,806,040,000
24/12/2009	43,800	2.00 ▲	4.78	41,300	43,800	40,000	2,347,500	102,820,500,000
23/12/2009	41,800	1.60 ▲	3.98	39,500	42,500	39,000	1,853,600	77,480,480,000
22/12/2009	40,200	1.40 ▲	3.61	41,500	41,500	40,000	2,625,100	105,529,020,000
21/12/2009	38,800	2.10 ▲	5.72	37,500	38,800	37,500	1,425,900	55,324,920,000
18/12/2009	36,700	1.20 ▲	3.38	32,000	36,700	32,000	1,948,200	71,498,940,000
17/12/2009	35,500	-0.60 ▼	-1.66	34,100	36,000	34,100	2,552,000	90,596,000,000
16/12/2009	36,100	-1.70 ▼	-4.50	37,500	38,000	36,100	1,117,600	40,345,360,000
15/12/2009	37,800	-2.90 ▼	-7.13	41,800	41,800	37,700	1,363,900	51,555,420,000
14/12/2009	40,700	0.20 ▲	0.49	37,900	41,800	37,900	1,793,500	72,995,450,000
11/12/2009	40,500	-1.90 ▼	-4.48	42,600	43,000	40,500	956,000	38,718,000,000
10/12/2009	42,400	-2.80 ▼	-6.19	43,900	46,000	42,300	1,523,300	64,587,920,000
09/12/2009	45,200	-2.60 ▼	-5.44	47,000	47,500	45,200	1,533,000	69,291,600,000
08/12/2009	47,800	-1.40 ▼	-2.85	49,000	50,000	47,500	1,121,300	53,598,140,000
07/12/2009	49,200	1.00 ▲	2.07	48,500	49,800	47,800	1,094,600	53,854,320,000
04/12/2009	48,200	0.60 ▲	1.26	48,000	48,600	47,300	1,097,700	52,909,140,000
03/12/2009	47,600	-0.30 ▼	-0.63	47,000	49,000	46,200	1,354,000	64,450,400,000
02/12/2009	47,900	-3.50 ▼	-6.81	53,600	53,600	47,700	1,763,700	84,481,230,000
01/12/2009	51,400	1.20 ▲	2.39	51,200	52,000	50,000	1,300,500	66,845,700,000
30/11/2009	50,200	2.40 ▲	5.02	47,500	50,400	46,000	1,676,900	84,180,380,000
27/11/2009	47,800	-2.60 ▼	-5.16	46,900	52,500	46,900	3,277,700	156,674,060,000
26/11/2009	50,400	-3.10 ▼	-5.79	50,400	53,500	50,400	1,108,500	55,868,400,000
25/11/2009	53,500	-3.70 ▼	-6.47	56,500	56,900	53,500	2,442,900	130,695,150,000
24/11/2009	57,200	-1.30 ▼	-2.22	59,800	59,800	56,800	2,318,100	132,595,320,000
23/11/2009	58,500	-2.50 ▼	-4.10	61,000	61,500	57,800	2,448,700	143,248,950,000
20/11/2009	61,000	-0.20 ▼	-0.33	61,000	62,700	60,500	2,327,600	141,983,600,000
19/11/2009	61,200	0.70 ▲	1.16	61,000	62,500	60,200	3,298,600	201,874,320,000
18/11/2009	60,500	2.60 ▲	4.49	58,000	61,000	57,400	3,395,900	205,451,950,000
17/11/2009	57,900	-1.40 ▼	-2.36	60,200	60,500	57,500	1,495,300	86,577,870,000
16/11/2009	59,300	-0.60 ▼	-1.00	60,300	60,500	58,600	2,411,600	143,007,880,000
13/11/2009	59,900	0.60 ▲	1.01	59,000	60,400	57,200	2,608,000	156,219,200,000
12/11/2009	59,300	0.50 ▲	0.85	59,000	60,500	57,600	2,383,900	141,365,270,000
11/11/2009	58,800	3.70 ▲	6.72	56,000	59,000	55,000	3,190,300	187,589,640,000
10/11/2009	55,100	-1.40 ▼	-2.48	58,000	58,300	53,500	2,428,300	133,799,330,000
09/11/2009	56,500	-3.70 ▼	-6.15	59,000	60,500	56,500	2,040,000	115,260,000,000
06/11/2009	60,200	1.70 ▲	2.91	61,000	61,000	58,100	3,789,500	228,127,900,000
05/11/2009	58,500	3.00 ▲	5.41	56,800	58,500	54,500	2,204,800	128,980,800,000
04/11/2009	55,500	-0.10 ▼	-0.18	53,200	58,000	52,500	3,738,500	207,486,750,000
03/11/2009	55,600	-3.90 ▼	-6.55	56,000	59,500	55,600	1,895,800	105,406,480,000
02/11/2009	59,500	-4.50 ▼	-7.03	59,500	62,500	59,500	2,249,400	133,839,300,000
30/10/2009	64,000	-3.20 ▼	-4.76	68,000	70,000	62,500	5,226,100	334,470,400,000
29/10/2009	67,200	-2.80 ▼	-4.00	67,200	68,000	67,200	1,525,200	102,493,440,000
28/10/2009	70,000	-0.70 ▼	-0.99	70,000	74,500	70,000	3,680,600	257,642,000,000
27/10/2009	70,700	-2.70 ▼	-3.68	73,000	73,000	69,100	3,880,500	274,351,350,000
26/10/2009	73,400	-1.50 ▼	-2.00	72,000	77,400	72,000	2,765,000	202,951,000,000
23/10/2009	74,900	-3.10 ▼	-3.97	77,800	80,000	72,100	3,992,200	299,015,780,000
22/10/2009	78,000	0.00 ■■	0.00	76,900	79,000	76,000	4,707,600	367,192,800,000
21/10/2009	78,000	-2.90 ▼	-3.58	80,000	80,000	76,800	3,604,900	281,182,200,000
20/10/2009	80,900	1.90 ▲	2.41	81,000	82,000	79,000	2,502,200	202,427,980,000
19/10/2009	79,000	4.50 ▲	6.04	79,900	79,900	76,000	4,445,300	351,178,700,000
16/10/2009	74,500	0.80 ▲	1.09	78,000	78,500	70,000	2,825,200	210,477,400,000
15/10/2009	73,700	3.80 ▲	5.44	73,700	73,700	72,000	4,948,500	364,704,450,000
14/10/2009	69,900	1.10 ▲	1.60	68,500	71,300	66,200	3,763,600	263,075,640,000
13/10/2009	68,800	1.10 ▲	1.62	72,300	72,300	67,600	5,240,800	360,567,040,000
12/10/2009	67,700	4.30 ▲	6.78	67,700	67,700	66,000	975,100	66,014,270,000
09/10/2009	63,400	3.60 ▲	6.02	63,400	63,400	62,500	2,930,200	185,774,680,000
08/10/2009	59,800	2.90 ▲	5.10	56,500	59,800	56,400	4,066,200	243,158,760,000
07/10/2009	56,900	3.20 ▲	5.96	54,500	57,400	54,000	2,784,400	158,432,360,000
06/10/2009	53,700	0.30 ▲	0.56	54,700	55,000	53,300	1,577,100	84,690,270,000
05/10/2009	53,400	-0.60 ▼	-1.11	53,100	55,500	52,500	2,358,200	125,927,880,000
02/10/2009	54,000	-1.70 ▼	-3.05	56,000	56,000	52,400	3,835,500	207,117,000,000
01/10/2009	55,700	-3.20 ▼	-5.43	60,000	60,000	55,600	3,300,800	183,854,560,000
30/09/2009	58,900	-2.40 ▼	-3.92	61,600	61,800	57,500	3,115,300	183,491,170,000
29/09/2009	61,300	0.60 ▲	0.99	61,200	63,000	60,500	3,046,500	186,750,450,000
28/09/2009	60,700	-2.10 ▼	-3.34	63,000	63,000	60,000	3,745,700	227,363,990,000
25/09/2009	62,800	2.00 ▲	3.29	61,500	63,500	59,000	3,536,200	222,073,360,000
24/09/2009	60,800	2.90 ▲	5.01	57,300	62,700	56,000	5,442,400	330,897,920,000
23/09/2009	57,900	2.50 ▲	4.51	59,200	59,200	55,400	6,116,700	354,156,930,000
22/09/2009	55,400	3.60 ▲	6.95	55,300	55,400	55,300	780,300	43,228,620,000
21/09/2009	51,800	2.70 ▲	5.50	51,800	51,800	51,800	568,500	29,448,300,000
18/09/2009	49,100	2.20 ▲	4.69	49,100	49,100	47,000	2,686,300	131,897,330,000
17/09/2009	46,900	3.60 ▲	8.31	45,500	46,900	41,500	7,770,100	364,417,690,000
16/09/2009	43,300	-1.70 ▼	-3.78	45,000	46,000	43,000	2,379,400	103,028,020,000
15/09/2009	45,000	2.10 ▲	4.90	45,500	45,500	43,500	3,227,800	145,251,000,000
14/09/2009	42,900	2.60 ▲	6.45	40,200	42,900	40,000	4,883,800	209,515,020,000
11/09/2009	40,300	0.90 ▲	2.28	39,200	40,800	39,200	2,251,000	90,715,300,000
10/09/2009	39,400	-0.10 ▼	-0.25	40,000	40,000	38,900	1,513,900	59,647,660,000
09/09/2009	39,500	-0.40 ▼	-1.00	40,500	40,700	39,200	1,615,000	63,792,500,000
08/09/2009	39,900	0.80 ▲	2.05	39,000	40,700	39,000	1,943,700	77,553,630,000
07/09/2009	39,100	-0.40 ▼	-1.01	39,500	39,500	37,500	2,407,000	94,113,700,000
04/09/2009	39,500	-1.60 ▼	-3.89	41,000	41,500	38,000	4,150,800	163,956,600,000
03/09/2009	41,100	0.10 ▲	0.24	41,000	43,100	38,500	4,155,200	170,778,720,000
01/09/2009	41,000	2.60 ▲	6.77	41,000	41,000	39,300	5,151,200	211,199,200,000
31/08/2009	38,400	1.70 ▲	4.63	38,400	38,400	38,400	506,500	19,449,600,000
28/08/2009	36,700	2.20 ▲	6.38	35,400	36,700	35,200	3,789,800	139,085,660,000
27/08/2009	34,500	1.00 ▲	2.99	33,500	35,000	33,000	2,339,700	80,719,650,000
26/08/2009	33,500	0.20 ▲	0.60	33,000	34,400	32,300	1,613,400	54,048,900,000
25/08/2009	33,300	-1.10 ▼	-3.20	34,500	34,500	32,900	1,995,900	66,463,470,000
24/08/2009	34,400	0.10 ▲	0.29	36,500	36,500	33,600	2,872,800	98,824,320,000
21/08/2009	34,300	1.50 ▲	4.57	34,400	34,400	31,000	4,899,700	168,059,710,000
20/08/2009	32,800	2.20 ▲	7.19	31,300	32,800	30,500	2,384,600	78,214,880,000
19/08/2009	30,600	0.60 ▲	2.00	30,500	31,100	30,300	1,320,400	40,404,240,000
18/08/2009	30,000	0.70 ▲	2.39	28,800	30,500	28,300	2,021,400	60,642,000,000
17/08/2009	29,300	-0.10 ▼	-0.34	29,000	29,500	28,400	1,424,800	41,746,640,000
14/08/2009	29,400	-0.50 ▼	-1.67	29,800	30,000	29,000	1,319,900	38,805,060,000
13/08/2009	29,900	0.00 ■■	0.00	30,300	31,700	29,700	2,028,200	60,643,180,000
12/08/2009	29,900	-0.50 ▼	-1.64	30,000	30,500	29,500	1,496,800	44,754,320,000
11/08/2009	30,400	0.20 ▲	0.66	30,300	30,500	29,500	1,714,400	52,117,760,000
10/08/2009	30,200	1.20 ▲	4.14	29,200	30,900	28,800	2,234,700	67,487,940,000
07/08/2009	29,000	-1.90 ▼	-6.15	28,800	29,600	28,800	4,056,000	117,624,000,000
06/08/2009	30,900	1.10 ▲	3.69	30,900	30,900	30,000	1,858,400	57,424,560,000
05/08/2009	29,800	1.50 ▲	5.30	28,400	29,800	27,900	839,400	25,014,120,000
04/08/2009	28,300	0.00 ■■	0.00	28,700	29,000	27,000	3,301,600	93,435,280,000
03/08/2009	28,300	-2.60 ▼	-8.41	28,400	30,400	28,300	2,652,400	75,062,920,000
31/07/2009	30,900	-0.50 ▼	-1.59	29,400	32,000	29,400	4,446,700	137,403,030,000
30/07/2009	31,400	-1.70 ▼	-5.14	32,400	32,500	31,100	2,715,200	85,257,280,000
29/07/2009	33,100	0.10 ▲	0.30	32,900	35,000	32,000	2,348,400	77,732,040,000
28/07/2009	33,000	0.10 ▲	0.30	34,000	35,000	32,800	3,299,500	108,883,500,000
27/07/2009	32,900	2.10 ▲	6.82	32,900	32,900	31,500	2,570,100	84,556,290,000
24/07/2009	30,800	1.30 ▲	4.41	30,800	30,800	30,800	566,500	17,448,200,000
23/07/2009	29,500	2.20 ▲	8.06	27,800	29,500	26,600	2,563,400	75,620,300,000
22/07/2009	27,300	-0.50 ▼	-1.80	28,200	28,500	27,200	1,051,000	28,692,300,000
21/07/2009	27,800	0.40 ▲	1.46	27,800	28,900	27,500	799,900	22,237,220,000
20/07/2009	27,400	-2.20 ▼	-7.43	29,000	29,300	27,300	1,460,300	40,012,220,000
17/07/2009	29,600	1.70 ▲	6.09	29,000	29,600	27,700	3,322,300	98,340,080,000
16/07/2009	27,900	1.60 ▲	6.08	27,100	27,900	27,100	1,750,200	48,830,580,000
15/07/2009	26,300	0.90 ▲	3.54	26,000	26,500	25,700	897,800	23,612,140,000
14/07/2009	25,400	-0.50 ▼	-1.93	26,200	27,000	25,000	882,900	22,425,660,000
13/07/2009	25,900	-1.20 ▼	-4.43	27,000	27,400	25,700	622,300	16,117,570,000
10/07/2009	27,100	-1.00 ▼	-3.56	28,300	28,500	26,900	930,200	25,208,420,000
09/07/2009	28,100	0.00 ■■	0.00	28,300	28,800	28,000	992,800	27,897,680,000
08/07/2009	28,100	-0.10 ▼	-0.35	27,500	29,000	27,000	1,295,300	36,397,930,000
07/07/2009	28,200	0.20 ▲	0.71	27,800	29,700	27,500	1,343,800	37,895,160,000
06/07/2009	28,000	1.60 ▲	6.06	26,800	28,000	26,800	1,476,700	41,347,600,000
03/07/2009	26,400	-0.40 ▼	-1.49	26,500	26,700	25,200	977,200	25,798,080,000
02/07/2009	26,800	-0.20 ▼	-0.74	27,000	28,000	25,500	1,773,300	47,524,440,000
01/07/2009	27,000	-1.00 ▼	-3.57	27,000	28,100	27,000	1,051,600	28,393,200,000
30/06/2009	28,000	-1.00 ▼	-3.45	29,900	31,200	27,500	1,204,200	33,717,600,000
29/06/2009	29,000	0.00 ■■	0.00	29,500	29,800	28,100	1,102,600	31,975,400,000
26/06/2009	29,000	0.90 ▲	3.20	28,500	29,900	27,800	2,377,300	68,941,700,000
25/06/2009	28,100	-2.40 ▼	-7.87	31,000	31,000	28,100	2,417,400	67,928,940,000
24/06/2009	30,500	-0.40 ▼	-1.29	28,800	32,000	28,800	3,785,300	115,451,650,000
23/06/2009	30,900	-2.20 ▼	-6.65	30,900	30,900	30,900	175,100	5,410,590,000
22/06/2009	33,100	-1.80 ▼	-5.16	35,000	35,000	33,100	868,600	28,750,660,000
19/06/2009	34,900	-1.30 ▼	-3.59	38,000	38,300	34,500	1,502,500	52,437,250,000
18/06/2009	36,200	0.90 ▲	2.55	36,000	37,100	35,000	1,797,000	65,051,400,000
17/06/2009	35,300	-0.80 ▼	-2.22	33,600	36,900	33,600	3,547,300	125,219,690,000
16/06/2009	36,400	-2.60 ▼	-6.67	36,400	37,000	36,400	597,200	21,738,080,000
15/06/2009	39,000	0.10 ▲	0.26	40,500	41,800	38,900	3,209,800	125,182,200,000
12/06/2009	38,900	-3.20 ▼	-7.60	44,500	44,600	38,800	3,031,200	117,913,680,000
11/06/2009	42,100	3.00 ▲	7.67	39,100	42,100	39,000	1,954,200	82,271,820,000
10/06/2009	39,100	-2.30 ▼	-5.56	41,300	41,900	38,600	3,656,500	142,969,150,000
09/06/2009	41,400	2.40 ▲	6.15	41,700	41,700	39,200	3,386,100	140,184,540,000
08/06/2009	39,000	2.50 ▲	6.85	39,000	39,000	39,000	149,400	5,826,600,000
05/06/2009	36,500	2.00 ▲	5.80	36,500	36,500	36,500	211,200	7,708,800,000
04/06/2009	34,500	2.00 ▲	6.15	33,000	34,500	32,300	1,085,400	37,446,300,000
03/06/2009	32,500	2.10 ▲	6.91	32,500	32,500	31,500	3,783,000	122,947,500,000
02/06/2009	30,400	1.80 ▲	6.29	30,400	30,400	30,400	826,100	25,113,440,000
01/06/2009	28,600	1.20 ▲	4.38	27,200	28,600	27,200	2,130,200	60,923,720,000
29/05/2009	27,400	-0.10 ▼	-0.36	28,500	28,500	25,800	1,958,200	53,654,680,000
28/05/2009	27,500	-1.40 ▼	-4.84	27,600	28,300	27,500	1,697,400	46,678,500,000
27/05/2009	28,900	-0.80 ▼	-2.69	31,300	31,300	28,100	2,332,700	67,415,030,000
26/05/2009	29,700	1.80 ▲	6.45	29,700	29,700	28,500	2,427,800	72,105,660,000
25/05/2009	27,900	1.20 ▲	4.49	26,700	27,900	26,100	768,800	21,449,520,000
22/05/2009	26,700	1.30 ▲	5.12	26,700	26,700	24,500	2,449,200	65,393,640,000
21/05/2009	25,400	0.90 ▲	3.67	24,500	25,400	23,800	713,300	18,117,820,000
20/05/2009	24,500	1.00 ▲	4.26	23,200	24,900	22,100	2,917,800	71,486,100,000
19/05/2009	23,500	0.30 ▲	1.29	24,300	25,500	22,600	2,463,800	57,899,300,000
18/05/2009	23,200	-0.70 ▼	-2.93	25,000	25,400	23,000	2,252,900	52,267,280,000
15/05/2009	23,900	1.40 ▲	6.22	23,900	23,900	23,700	2,541,400	60,739,460,000
14/05/2009	22,500	1.40 ▲	6.64	22,500	22,500	20,500	5,151,300	115,904,250,000
13/05/2009	21,100	1.10 ▲	5.50	21,100	21,100	21,100	238,000	5,021,800,000
12/05/2009	20,000	1.30 ▲	6.95	17,500	20,000	17,500	1,369,400	27,388,000,000
11/05/2009	18,700	0.20 ▲	1.08	18,500	19,400	18,000	817,600	15,289,120,000
08/05/2009	18,500	-0.30 ▼	-1.60	18,000	18,800	17,600	625,600	11,573,600,000
07/05/2009	18,800	1.60 ▲	9.30	18,800	18,800	17,800	1,018,200	19,142,160,000
06/05/2009	17,200	-0.90 ▼	-4.97	18,100	18,400	17,000	825,700	14,202,040,000
05/05/2009	18,100	1.10 ▲	6.47	18,100	18,100	18,100	463,100	8,382,110,000
04/05/2009	17,000	0.80 ▲	4.94	16,900	17,000	16,900	80,100	1,361,700,000
29/04/2009	16,200	0.40 ▲	2.53	15,700	16,200	15,600	355,200	5,754,240,000
28/04/2009	15,800	0.00 ■■	0.00	15,800	16,000	15,700	329,100	5,199,780,000
27/04/2009	15,800	-0.10 ▼	-0.63	15,900	16,300	15,700	223,900	3,537,620,000
24/04/2009	15,900	-0.10 ▼	-0.62	15,500	16,400	15,200	296,300	4,711,170,000
23/04/2009	16,000	-0.80 ▼	-4.76	16,500	16,600	16,000	604,600	9,673,600,000
22/04/2009	16,800	0.60 ▲	3.70	15,300	17,100	15,300	947,200	15,912,960,000
21/04/2009	16,200	-1.20 ▼	-6.90	16,200	16,200	16,200	94,300	1,527,660,000
20/04/2009	17,400	-1.10 ▼	-5.95	17,400	17,400	17,400	29,700	516,780,000
17/04/2009	18,500	-0.90 ▼	-4.64	19,800	19,900	18,500	759,700	14,054,450,000
16/04/2009	19,400	0.40 ▲	2.11	20,600	21,000	19,000	714,200	13,855,480,000
15/04/2009	19,000	-1.80 ▼	-8.65	21,500	21,800	19,000	1,238,400	23,529,600,000
14/04/2009	20,800	1.30 ▲	6.67	20,800	20,800	19,500	1,444,800	30,051,840,000
13/04/2009	19,500	1.10 ▲	5.98	19,200	19,500	18,500	810,000	15,795,000,000
10/04/2009	18,400	1.30 ▲	7.60	17,500	18,400	17,500	996,600	18,337,440,000
09/04/2009	17,100	0.10 ▲	0.59	17,200	17,900	17,000	437,100	7,474,410,000
08/04/2009	17,000	-1.20 ▼	-6.59	18,000	18,500	16,800	783,600	13,321,200,000
07/04/2009	18,200	1.00 ▲	5.81	17,300	18,200	16,500	866,400	15,768,480,000
03/04/2009	17,200	1.10 ▲	6.83	16,500	17,200	16,500	1,166,800	20,068,960,000
02/04/2009	16,100	0.30 ▲	1.90	16,200	16,400	15,900	425,300	6,847,330,000
01/04/2009	15,800	0.10 ▲	0.64	15,800	16,100	15,700	423,800	6,696,040,000
31/03/2009	15,700	0.30 ▲	1.95	15,100	15,900	15,100	268,500	4,215,450,000
30/03/2009	15,400	-0.40 ▼	-2.53	15,500	16,000	15,200	319,500	4,920,300,000
27/03/2009	15,800	-0.60 ▼	-3.66	16,000	16,800	15,700	437,400	6,910,920,000
26/03/2009	16,400	0.80 ▲	5.13	16,000	16,400	15,900	603,300	9,894,120,000
25/03/2009	15,600	-0.30 ▼	-1.89	15,500	15,800	15,200	290,000	4,524,000,000
24/03/2009	15,900	1.00 ▲	6.71	15,300	16,000	15,000	974,700	15,497,730,000
23/03/2009	14,900	-0.50 ▼	-3.25	15,400	15,400	14,800	215,000	3,203,500,000
20/03/2009	15,400	-0.20 ▼	-1.28	15,600	15,900	15,400	262,700	4,045,580,000
19/03/2009	15,600	-0.70 ▼	-4.29	17,400	17,400	15,500	554,600	8,651,760,000
18/03/2009	16,300	1.00 ▲	6.54	15,800	16,300	15,500	795,000	12,958,500,000
17/03/2009	15,300	0.30 ▲	2.00	15,000	15,500	15,000	456,900	6,990,570,000
16/03/2009	15,000	0.10 ▲	0.67	15,000	15,200	14,800	166,000	2,490,000,000
13/03/2009	14,900	0.20 ▲	1.36	15,100	15,200	14,800	183,800	2,738,620,000
12/03/2009	14,700	-0.50 ▼	-3.29	15,400	15,400	14,500	242,200	3,560,340,000
11/03/2009	15,200	0.40 ▲	2.70	15,000	15,800	15,000	394,700	5,999,440,000
10/03/2009	14,800	0.10 ▲	0.68	14,700	15,000	14,600	250,800	3,711,840,000
09/03/2009	14,700	0.00 ■■	0.00	14,800	14,800	14,600	160,300	2,356,410,000
06/03/2009	14,700	-0.20 ▼	-1.34	14,900	14,900	14,400	310,600	4,565,820,000
05/03/2009	14,900	0.50 ▲	3.47	14,300	15,200	14,200	373,200	5,560,680,000
04/03/2009	14,400	-0.20 ▼	-1.37	14,400	14,600	14,100	341,300	4,914,720,000
03/03/2009	14,600	-0.30 ▼	-2.01	14,800	14,800	14,200	703,500	10,271,100,000
02/03/2009	14,900	0.20 ▲	1.36	15,000	15,300	14,200	701,700	10,455,330,000
27/02/2009	14,700	0.90 ▲	6.52	14,600	14,700	14,300	644,700	9,477,090,000
26/02/2009	13,800	0.90 ▲	6.98	13,800	13,800	13,000	1,211,100	16,713,180,000
25/02/2009	12,900	0.50 ▲	4.03	12,700	12,900	12,700	85,400	1,101,660,000
24/02/2009	12,400	-0.20 ▼	-1.59	12,400	12,700	11,900	401,300	4,976,120,000
23/02/2009	12,600	-0.40 ▼	-3.08	13,000	13,200	12,300	159,600	2,010,960,000
20/02/2009	13,000	-0.20 ▼	-1.52	13,300	13,300	12,900	276,500	3,594,500,000
19/02/2009	13,200	0.20 ▲	1.54	13,400	13,500	13,000	180,600	2,383,920,000
18/02/2009	13,000	-0.60 ▼	-4.41	13,400	13,400	12,800	196,300	2,551,900,000
17/02/2009	13,600	-0.10 ▼	-0.73	13,600	13,800	13,400	179,900	2,446,640,000
16/02/2009	13,700	-0.10 ▼	-0.72	13,700	13,900	13,500	77,600	1,063,120,000
13/02/2009	13,800	0.00 ■■	0.00	14,000	14,000	13,500	181,400	2,503,320,000
12/02/2009	13,800	-0.30 ▼	-2.13	14,000	14,200	13,800	169,600	2,340,480,000
11/02/2009	14,100	-0.20 ▼	-1.40	14,300	14,300	14,000	151,900	2,141,790,000
10/02/2009	14,300	-0.60 ▼	-4.03	14,700	14,700	14,300	100,600	1,438,580,000
09/02/2009	14,900	0.40 ▲	2.76	15,000	15,000	14,500	56,800	846,320,000
06/02/2009	14,500	0.30 ▲	2.11	14,400	14,800	14,000	101,000	1,464,500,000
05/02/2009	14,200	-0.50 ▼	-3.40	14,900	14,900	14,100	175,900	2,497,780,000
04/02/2009	14,700	0.10 ▲	0.68	14,500	15,000	14,500	261,900	3,849,930,000
03/02/2009	14,600	-0.40 ▼	-2.67	14,800	14,900	14,400	206,900	3,020,740,000
02/02/2009	15,000	-0.50 ▼	-3.23	15,600	15,600	14,800	131,000	1,965,000,000
23/01/2009	15,500	0.00 ■■	0.00	15,500	15,500	15,200	104,900	1,625,950,000
22/01/2009	15,500	0.20 ▲	1.31	15,300	15,500	15,300	98,800	1,531,400,000
21/01/2009	15,300	0.00 ■■	0.00	15,100	15,400	15,100	87,600	1,340,280,000
20/01/2009	15,300	-0.30 ▼	-1.92	15,600	15,600	15,300	86,700	1,326,510,000
19/01/2009	15,600	0.00 ■■	0.00	15,700	15,800	15,500	123,100	1,920,360,000
16/01/2009	15,600	0.00 ■■	0.00	15,700	15,800	15,500	182,100	2,840,760,000
15/01/2009	15,600	-0.40 ▼	-2.50	15,800	15,800	15,600	198,900	3,102,840,000
14/01/2009	16,000	0.10 ▲	0.63	15,900	16,100	15,800	175,900	2,814,400,000
13/01/2009	15,900	-0.30 ▼	-1.85	16,300	16,300	15,900	163,600	2,601,240,000
12/01/2009	16,200	0.40 ▲	2.53	16,000	16,600	15,900	599,900	9,718,380,000
09/01/2009	15,800	0.30 ▲	1.94	15,600	15,800	15,500	341,700	5,398,860,000
08/01/2009	15,500	-0.30 ▼	-1.90	15,800	15,800	15,400	265,800	4,119,900,000
07/01/2009	15,800	0.20 ▲	1.28	15,600	16,100	15,600	448,800	7,091,040,000
06/01/2009	15,600	0.10 ▲	0.65	15,600	15,600	15,400	250,100	3,901,560,000
05/01/2009	15,500	0.00 ■■	0.00	15,500	15,600	15,400	215,600	3,341,800,000
02/01/2009	15,500	-0.20 ▼	-1.27	15,800	15,800	15,300	301,300	4,670,150,000
31/12/2008	15,700	-0.10 ▼	-0.63	16,000	16,000	15,600	219,500	3,446,150,000
30/12/2008	15,800	0.00 ■■	0.00	15,700	16,000	15,700	331,100	5,231,380,000
29/12/2008	15,800	0.10 ▲	0.64	15,500	15,900	15,500	249,200	3,937,360,000
26/12/2008	15,700	0.00 ■■	0.00	15,200	15,800	15,000	245,800	3,859,060,000
25/12/2008	15,700	0.10 ▲	0.64	15,300	15,900	15,300	232,600	3,651,820,000
24/12/2008	15,600	0.30 ▲	1.96	15,000	15,800	14,500	375,900	5,864,040,000
23/12/2008	15,300	-0.40 ▼	-2.55	15,600	15,600	15,000	407,400	6,233,220,000
22/12/2008	15,700	0.30 ▲	1.95	14,400	16,000	14,400	880,500	13,823,850,000
19/12/2008	15,400	-1.40 ▼	-8.33	15,400	15,400	15,400	327,700	5,046,580,000
18/12/2008	16,800	0.80 ▲	5.00	15,900	17,000	15,800	715,400	12,018,720,000
17/12/2008	16,000	0.70 ▲	4.58	16,000	16,200	15,300	571,100	9,137,600,000
16/12/2008	15,300	-0.90 ▼	-5.56	17,300	17,300	15,100	520,800	7,968,240,000
15/12/2008	16,200	0.90 ▲	5.88	16,200	16,200	15,700	924,000	14,968,800,000
12/12/2008	15,300	0.40 ▲	2.68	14,900	15,300	14,800	489,700	7,492,410,000
11/12/2008	14,900	0.80 ▲	5.67	13,500	14,900	13,500	366,500	5,460,850,000
10/12/2008	14,100	-0.50 ▼	-3.42	14,400	14,400	13,800	241,500	3,405,150,000
09/12/2008	14,600	0.40 ▲	2.82	14,500	14,900	13,800	302,500	4,416,500,000
08/12/2008	14,200	-0.80 ▼	-5.33	14,400	14,400	14,100	596,000	8,463,200,000
05/12/2008	15,000	-1.20 ▼	-7.41	15,300	15,800	15,000	388,700	5,830,500,000
04/12/2008	16,200	-0.30 ▼	-1.82	17,400	17,400	15,500	642,500	10,408,500,000
03/12/2008	16,500	0.80 ▲	5.10	16,500	16,500	15,600	1,303,800	21,512,700,000
02/12/2008	15,700	0.90 ▲	6.08	15,700	15,700	14,600	424,800	6,669,360,000
01/12/2008	14,800	0.80 ▲	5.71	14,800	14,800	14,000	715,100	10,583,480,000
28/11/2008	14,000	0.90 ▲	6.87	13,400	14,000	13,100	631,500	8,841,000,000
27/11/2008	13,100	-0.30 ▼	-2.24	13,700	13,800	12,800	529,100	6,931,210,000
26/11/2008	13,400	-1.00 ▼	-6.94	14,400	14,400	13,400	702,300	9,410,820,000
25/11/2008	14,400	-0.20 ▼	-1.37	15,500	15,500	14,100	477,700	6,878,880,000
24/11/2008	14,600	-0.10 ▼	-0.68	15,300	15,400	14,600	468,200	6,835,720,000
21/11/2008	14,700	-1.10 ▼	-6.96	15,800	15,800	14,700	477,700	7,022,190,000
20/11/2008	15,800	-0.90 ▼	-5.39	16,600	16,600	15,700	379,800	6,000,840,000
19/11/2008	16,700	-0.50 ▼	-2.91	17,200	17,300	16,500	387,600	6,472,920,000
18/11/2008	17,200	0.00 ■■	0.00	17,800	17,800	17,000	305,400	5,252,880,000
17/11/2008	18,100	-0.40 ▼	-2.16	18,000	18,400	18,000	263,300	4,765,730,000
14/11/2008	18,500	0.60 ▲	3.35	18,000	18,700	18,000	392,500	7,261,250,000
13/11/2008	17,900	0.00 ■■	0.00	17,700	18,000	17,100	319,500	5,719,050,000
12/11/2008	17,900	-0.50 ▼	-2.72	18,000	18,300	17,300	509,100	9,112,890,000
11/11/2008	18,400	-1.20 ▼	-6.12	19,700	19,700	18,400	537,100	9,882,640,000
10/11/2008	19,600	0.20 ▲	1.03	20,400	20,400	19,300	256,100	5,019,560,000
07/11/2008	19,400	-1.20 ▼	-5.83	19,400	20,000	19,400	494,100	9,585,540,000
06/11/2008	20,600	-1.00 ▼	-4.63	21,000	22,000	20,100	755,600	15,565,360,000
05/11/2008	21,600	1.10 ▲	5.37	21,600	21,600	21,200	983,500	21,243,600,000
04/11/2008	20,500	0.70 ▲	3.54	19,800	20,500	19,000	589,900	12,092,950,000
03/11/2008	19,800	-0.30 ▼	-1.49	20,000	20,500	18,700	314,900	6,235,020,000
31/10/2008	20,100	0.10 ▲	0.50	20,200	20,700	19,600	227,800	4,578,780,000
30/10/2008	20,000	0.90 ▲	4.71	20,000	20,200	18,300	236,000	4,720,000,000
29/10/2008	19,100	0.10 ▲	0.53	19,100	19,100	18,200	306,900	5,861,790,000
28/10/2008	19,000	0.20 ▲	1.06	17,500	19,500	17,500	387,300	7,358,700,000
27/10/2008	18,800	-1.20 ▼	-6.00	19,300	19,300	18,800	150,900	2,836,920,000
24/10/2008	20,000	-1.10 ▼	-5.21	19,900	21,200	19,800	327,600	6,552,000,000
23/10/2008	21,100	-1.70 ▼	-7.46	21,100	22,000	21,100	306,000	6,456,600,000
22/10/2008	22,800	-0.80 ▼	-3.39	23,200	23,200	22,200	128,300	2,925,240,000
21/10/2008	23,600	0.70 ▲	3.06	24,700	24,700	22,900	228,100	5,383,160,000
20/10/2008	22,900	-0.90 ▼	-3.78	23,500	24,000	22,800	171,000	3,915,900,000
17/10/2008	23,800	0.60 ▲	2.59	24,600	24,700	23,200	258,100	6,142,780,000
16/10/2008	23,200	-1.70 ▼	-6.83	24,000	24,000	22,600	372,100	8,632,720,000
15/10/2008	24,900	1.60 ▲	6.87	24,700	24,900	23,300	788,900	19,643,610,000
14/10/2008	23,300	0.90 ▲	4.02	23,300	23,300	23,300	2,700	62,910,000
13/10/2008	22,400	1.40 ▲	6.67	21,200	22,600	21,000	289,000	6,473,600,000
10/10/2008	21,000	-1.90 ▼	-8.30	22,000	22,400	21,000	682,900	14,340,900,000
09/10/2008	22,900	0.80 ▲	3.62	21,500	23,200	21,000	521,500	11,942,350,000
08/10/2008	22,100	-0.30 ▼	-1.34	20,800	22,300	20,800	562,200	12,424,620,000
07/10/2008	22,400	-1.40 ▼	-5.88	22,300	22,500	22,300	1,008,200	22,583,680,000
06/10/2008	23,800	-1.40 ▼	-5.56	25,500	25,500	23,400	462,900	11,017,020,000
03/10/2008	25,200	-0.40 ▼	-1.56	24,500	25,400	24,500	322,700	8,132,040,000
02/10/2008	25,600	0.30 ▲	1.19	24,400	26,300	24,400	454,400	11,632,640,000
01/10/2008	25,300	-0.10 ▼	-0.39	26,200	26,800	23,900	529,700	13,401,410,000
30/09/2008	25,400	-1.50 ▼	-5.58	25,400	25,400	25,400	20,100	510,540,000
29/09/2008	26,900	-1.60 ▼	-5.61	29,000	29,000	26,700	837,700	22,534,130,000
26/09/2008	28,500	0.50 ▲	1.79	29,200	29,200	27,400	714,700	20,368,950,000
25/09/2008	28,000	1.10 ▲	4.09	26,300	28,000	25,800	1,023,100	28,646,800,000
24/09/2008	26,900	0.70 ▲	2.67	26,100	27,000	25,100	604,400	16,258,360,000
23/09/2008	26,200	1.10 ▲	4.38	26,800	26,800	23,400	1,588,100	41,608,220,000
22/09/2008	25,100	1.00 ▲	4.15	25,100	25,100	25,100	276,600	6,942,660,000
19/09/2008	24,100	1.50 ▲	6.64	21,100	24,100	21,100	1,351,700	32,575,970,000
18/09/2008	22,600	-1.60 ▼	-6.61	22,600	22,600	22,600	42,800	967,280,000
17/09/2008	24,200	-1.80 ▼	-6.92	24,200	24,200	24,200	54,100	1,309,220,000
16/09/2008	26,000	-1.70 ▼	-6.14	26,000	26,000	26,000	280,600	7,295,600,000
15/09/2008	27,700	-2.00 ▼	-6.73	27,700	30,000	27,700	992,100	27,481,170,000
12/09/2008	29,700	-2.20 ▼	-6.90	29,700	29,700	29,700	35,600	1,057,320,000
11/09/2008	31,900	-2.00 ▼	-5.90	31,900	31,900	31,900	70,200	2,239,380,000
10/09/2008	33,900	-1.60 ▼	-4.51	36,000	36,000	33,900	511,900	17,353,410,000
09/09/2008	35,500	-1.60 ▼	-4.31	34,800	37,500	34,800	496,000	17,608,000,000
08/09/2008	37,100	-2.50 ▼	-6.31	38,500	42,400	37,100	560,200	20,783,420,000
05/09/2008	39,600	0.00 ■■	0.00	42,000	45,000	36,000	2,352,200	93,147,120,000
01/01/1970	17,300	0.00 ■■	0.00	17,300	0	0	0	0

(ĐVT: 1,000 VNĐ)