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

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

Thêm mã

VN-Index 1.00 +0.49 (+0.04%)
HNX-Index 303.02 -0.95 (-0.31%)
UPCOM-Index 92.84 +0.20 (+0.22%)

SỰ KIỆN:

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

CTCP Chương Dương
Chuong Duong Joint Stock Company
Mã CK: CDC 18.80 ■■ 0 (0%) (cập nhật 04:45 16/08/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.chuongduongcorp.vn

CDC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/08/2022	18,800	0.00 ■■	0.00	18,800	18,900	18,600	9,840	184,992,000
15/08/2022	18,800	0.10 ▲	0.53	18,700	18,900	18,650	11,250	211,500,000
12/08/2022	18,700	-0.10 ▼	-0.53	18,800	18,950	18,650	9,510	177,837,000
11/08/2022	18,800	-0.05 ▼	-0.27	18,850	19,100	18,750	11,170	209,996,000
10/08/2022	18,850	0.20 ▲	1.06	18,650	18,900	18,550	10,210	192,458,500
09/08/2022	18,650	0.05 ▲	0.27	18,600	18,800	18,500	9,440	176,056,000
08/08/2022	18,600	0.05 ▲	0.27	18,550	18,700	18,500	10,860	201,996,000
05/08/2022	18,550	-0.15 ▼	-0.81	18,700	18,700	18,500	8,340	154,707,000
04/08/2022	18,700	-0.05 ▼	-0.27	18,750	18,900	18,600	9,230	172,601,000
03/08/2022	18,750	-0.10 ▼	-0.53	18,850	18,950	18,650	10,200	191,250,000
02/08/2022	18,850	-0.05 ▼	-0.27	18,900	19,000	18,700	8,720	164,372,000
01/08/2022	18,900	0.10 ▲	0.53	18,800	19,100	18,800	11,070	209,223,000
29/07/2022	18,800	-0.05 ▼	-0.27	18,850	18,950	18,650	9,030	169,764,000
28/07/2022	18,850	0.25 ▲	1.33	18,600	18,900	18,600	18,090	340,996,500
27/07/2022	18,600	0.00 ■■	0.00	18,600	18,650	18,350	10,240	190,464,000
26/07/2022	18,600	0.10 ▲	0.54	18,500	18,750	18,450	9,800	182,280,000
25/07/2022	18,500	-0.10 ▼	-0.54	18,600	18,700	18,350	10,030	185,555,000
22/07/2022	18,600	0.05 ▲	0.27	18,550	18,700	18,450	10,920	203,112,000
21/07/2022	18,550	0.15 ▲	0.81	18,400	18,600	18,350	11,440	212,212,000
20/07/2022	18,400	0.00 ■■	0.00	18,400	18,600	18,200	9,470	174,248,000
19/07/2022	18,400	0.10 ▲	0.54	18,300	18,450	18,200	9,550	175,720,000
18/07/2022	18,300	0.45 ▲	2.46	17,850	18,400	18,250	9,510	174,033,000
15/07/2022	18,250	0.40 ▲	2.19	17,850	18,400	17,800	16,440	300,030,000
14/07/2022	17,850	0.00 ■■	0.00	17,850	17,850	17,600	11,380	203,133,000
13/07/2022	17,850	0.15 ▲	0.84	17,700	17,900	17,600	13,460	240,261,000
12/07/2022	17,700	0.20 ▲	1.13	17,500	17,750	17,400	13,290	235,233,000
11/07/2022	17,500	-0.05 ▼	-0.29	17,550	17,700	17,150	10,920	191,100,000
08/07/2022	17,550	0.35 ▲	1.99	17,200	17,750	17,200	12,050	211,477,500
07/07/2022	17,200	0.00 ■■	0.00	17,200	17,300	17,000	7,150	122,980,000
06/07/2022	17,200	-0.05 ▼	-0.29	17,250	17,300	17,050	10,250	176,300,000
05/07/2022	17,250	0.05 ▲	0.29	17,200	17,400	17,000	10,640	183,540,000
04/07/2022	17,200	0.10 ▲	0.58	17,100	17,350	17,000	9,590	164,948,000
01/07/2022	17,100	-0.10 ▼	-0.58	17,200	17,250	16,950	8,500	145,350,000
30/06/2022	17,200	-0.05 ▼	-0.29	17,250	17,250	17,050	8,730	150,156,000
29/06/2022	17,250	0.00 ■■	0.00	17,250	17,250	17,000	10,150	175,087,500
28/06/2022	17,250	0.05 ▲	0.29	17,200	17,300	17,050	11,730	202,342,500
27/06/2022	17,200	-0.05 ▼	-0.29	17,250	17,450	17,100	10,130	174,236,000
24/06/2022	17,250	0.15 ▲	0.87	17,100	17,450	17,100	12,240	211,140,000
23/06/2022	17,100	0.10 ▲	0.58	17,000	17,250	16,950	14,450	247,095,000
22/06/2022	17,000	0.20 ▲	1.18	16,800	17,000	16,800	14,620	248,540,000
21/06/2022	16,800	-0.45 ▼	-2.68	17,250	17,300	16,800	8,450	141,960,000
20/06/2022	17,250	0.05 ▲	0.29	17,200	17,400	17,100	9,310	160,597,500
17/06/2022	17,200	-0.15 ▼	-0.87	17,350	17,300	17,050	8,920	153,424,000
16/06/2022	17,350	0.15 ▲	0.86	17,200	17,450	17,100	7,490	129,951,500
15/06/2022	17,200	0.00 ■■	0.00	17,200	17,300	17,000	13,410	230,652,000
14/06/2022	17,200	0.00 ■■	0.00	17,200	17,300	17,050	6,180	106,296,000
13/06/2022	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	7,420	127,624,000
10/06/2022	17,300	0.30 ▲	1.73	17,000	17,300	16,850	9,610	166,253,000
09/06/2022	17,000	0.15 ▲	0.88	16,850	17,150	16,850	8,600	146,200,000
08/06/2022	16,850	0.55 ▲	3.26	16,300	16,950	16,450	9,360	157,716,000
07/06/2022	16,300	-0.35 ▼	-2.15	16,650	16,600	16,250	4,200	68,460,000
06/06/2022	16,650	0.00 ■■	0.00	16,650	16,950	16,600	11,220	186,813,000
04/06/2022	16,650	-0.85 ▼	-5.11	17,500	17,500	16,650	7,480	124,542,000
03/06/2022	16,650	-0.85 ▼	-5.11	17,500	17,500	16,650	7,480	124,542,000
02/06/2022	17,500	-0.10 ▼	-0.57	17,600	17,650	17,350	10,760	188,300,000
01/06/2022	17,600	0.05 ▲	0.28	17,550	17,700	17,450	8,590	151,184,000
31/05/2022	17,550	-0.15 ▼	-0.85	17,700	17,800	17,550	10,560	185,328,000
30/05/2022	17,700	0.10 ▲	0.56	17,600	17,750	17,350	11,620	205,674,000
27/05/2022	17,600	-0.20 ▼	-1.14	17,800	17,900	17,600	14,770	259,952,000
26/05/2022	17,800	0.00 ■■	0.00	17,800	17,900	17,600	11,720	208,616,000
25/05/2022	17,800	0.05 ▲	0.28	17,750	17,800	17,500	6,460	114,988,000
24/05/2022	17,750	0.05 ▲	0.28	17,700	17,800	17,500	7,330	130,107,500
23/05/2022	17,700	-0.10 ▼	-0.56	17,800	17,850	17,500	8,060	142,662,000
22/05/2022	17,800	0.05 ▲	0.28	17,750	17,900	17,650	6,430	114,454,000
20/05/2022	17,800	0.05 ▲	0.28	17,750	17,900	17,650	6,430	114,454,000
19/05/2022	17,750	0.10 ▲	0.56	17,650	17,750	17,250	5,520	97,980,000
18/05/2022	17,650	0.15 ▲	0.85	17,500	17,850	17,400	5,130	90,544,500
17/05/2022	17,500	0.50 ▲	2.86	17,000	17,550	16,950	5,380	94,150,000
16/05/2022	17,000	0.50 ▲	2.94	16,500	17,150	16,500	5,150	87,550,000
13/05/2022	16,500	-0.35 ▼	-2.12	16,850	16,900	16,450	7,310	120,615,000
12/05/2022	16,850	0.00 ■■	0.00	16,850	16,900	16,650	3,040	51,224,000
11/05/2022	16,850	0.25 ▲	1.48	16,600	17,000	16,650	3,740	63,019,000
10/05/2022	16,600	0.25 ▲	1.51	16,350	16,600	16,250	3,170	52,622,000
09/05/2022	16,350	-0.05 ▼	-0.31	16,400	16,400	16,000	3,090	50,521,500
29/04/2022	17,100	-0.10 ▼	-0.58	17,200	17,350	17,050	4,230	72,333,000
28/04/2022	17,200	0.00 ■■	0.00	17,200	17,300	17,000	5,180	89,096,000
27/04/2022	17,200	-0.15 ▼	-0.87	17,350	17,350	17,100	3,370	57,964,000
26/04/2022	17,350	0.05 ▲	0.29	17,300	17,350	16,950	5,270	91,434,500
25/04/2022	17,300	-0.30 ▼	-1.73	17,600	18,000	17,050	9,290	160,717,000
23/04/2022	17,600	0.70 ▲	3.98	16,900	17,600	16,900	7,770	136,752,000
22/04/2022	17,600	0.70 ▲	3.98	16,900	17,600	16,900	7,770	136,752,000
21/04/2022	16,900	0.00 ■■	0.00	16,900	16,900	16,600	4,510	76,219,000
20/04/2022	16,900	0.30 ▲	1.78	16,600	16,900	16,500	3,630	61,347,000
19/04/2022	16,600	0.15 ▲	0.90	16,450	16,800	16,400	3,940	65,404,000
18/04/2022	16,450	-0.35 ▼	-2.13	16,800	16,900	16,100	3,620	59,549,000
16/04/2022	16,800	0.10 ▲	0.60	16,700	17,000	16,450	4,700	78,960,000
15/04/2022	16,800	0.10 ▲	0.60	16,700	17,000	16,450	4,700	78,960,000
14/04/2022	16,700	0.15 ▲	0.90	16,550	17,000	16,550	4,150	69,305,000
13/04/2022	16,550	-0.05 ▼	-0.30	16,600	16,600	16,200	5,050	83,577,500
12/04/2022	16,600	-0.10 ▼	-0.60	16,700	16,850	16,450	3,870	64,242,000
08/04/2022	16,700	-0.10 ▼	-0.60	16,800	16,900	16,500	2,880	48,096,000
07/04/2022	16,800	0.35 ▲	2.08	16,450	17,000	16,500	2,470	41,496,000
06/04/2022	16,450	-0.35 ▼	-2.13	16,800	16,950	16,450	1,830	30,103,500
05/04/2022	16,800	-0.45 ▼	-2.68	17,250	17,200	16,650	3,690	61,992,000
04/04/2022	17,250	-0.40 ▼	-2.32	17,650	17,900	17,100	7,180	123,855,000
01/04/2022	17,650	-0.95 ▼	-5.38	18,600	18,600	17,550	2,220	39,183,000
31/03/2022	18,600	0.00 ■■	0.00	18,600	19,900	18,600	4,740	88,164,000
30/03/2022	18,600	1.20 ▲	6.45	17,400	18,600	17,400	28,020	521,172,000
29/03/2022	17,400	0.90 ▲	5.17	16,500	17,500	16,450	7,530	131,022,000
28/03/2022	16,500	-0.05 ▼	-0.30	16,550	16,600	16,000	3,420	56,430,000
25/03/2022	16,550	0.00 ■■	0.00	16,550	16,550	16,350	1,590	26,314,500
24/03/2022	16,550	0.05 ▲	0.30	16,500	16,600	16,300	3,650	60,407,500
23/03/2022	16,500	0.00 ■■	0.00	16,500	16,550	16,300	1,660	27,390,000
22/03/2022	16,500	-0.10 ▼	-0.61	16,600	16,650	16,450	1,840	30,360,000
21/03/2022	16,600	0.00 ■■	0.00	16,600	16,600	16,300	1,430	23,738,000
18/03/2022	16,600	-0.10 ▼	-0.60	16,700	16,700	16,000	1,030	17,098,000
17/03/2022	16,700	0.30 ▲	1.80	16,400	16,700	16,500	2,290	38,243,000
16/03/2022	16,400	0.15 ▲	0.91	16,250	16,400	16,100	1,480	24,272,000
15/03/2022	16,250	0.15 ▲	0.92	16,100	16,250	15,950	1,680	27,300,000
14/03/2022	16,100	0.10 ▲	0.62	16,000	16,200	15,900	1,770	28,497,000
11/03/2022	16,000	-0.20 ▼	-1.25	16,200	16,300	15,800	3,020	48,320,000
10/03/2022	16,200	0.40 ▲	2.47	15,800	16,400	15,900	2,800	45,360,000
09/03/2022	15,800	-0.10 ▼	-0.63	15,900	15,900	15,600	1,180	18,644,000
08/03/2022	15,900	-0.20 ▼	-1.26	16,100	16,200	15,900	2,220	35,298,000
07/03/2022	16,100	-0.50 ▼	-3.11	16,600	16,550	15,950	5,780	93,058,000
06/03/2022	16,600	-0.05 ▼	-0.30	16,650	16,700	16,300	2,360	39,176,000
04/03/2022	16,600	-0.05 ▼	-0.30	16,650	16,700	16,300	2,360	39,176,000
03/03/2022	16,650	0.15 ▲	0.90	16,500	16,650	16,500	1,970	32,800,500
02/03/2022	16,500	0.30 ▲	1.82	16,200	17,000	16,200	5,370	88,605,000
01/03/2022	16,200	0.40 ▲	2.47	15,800	16,200	15,900	4,710	76,302,000
28/02/2022	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	1,640	25,912,000
25/02/2022	15,900	0.20 ▲	1.26	15,700	16,000	15,700	1,530	24,327,000
24/02/2022	15,700	-0.30 ▼	-1.91	16,000	16,100	15,700	1,570	24,649,000
23/02/2022	16,000	0.00 ■■	0.00	16,000	16,200	15,900	1,900	30,400,000
22/02/2022	16,000	-0.10 ▼	-0.63	16,100	16,300	15,900	1,200	19,200,000
21/02/2022	16,100	0.40 ▲	2.48	15,700	16,200	15,800	5,800	93,380,000
20/02/2022	15,700	-0.40 ▼	-2.55	16,100	16,100	15,650	4,790	75,203,000
18/02/2022	15,700	-0.40 ▼	-2.55	16,100	16,100	15,650	4,790	75,203,000
17/02/2022	16,100	-0.10 ▼	-0.62	16,200	16,300	16,050	2,070	33,327,000
16/02/2022	16,200	-0.10 ▼	-0.62	16,300	16,300	16,050	1,730	28,026,000
15/02/2022	16,300	-0.10 ▼	-0.61	16,400	16,400	16,000	1,560	25,428,000
14/02/2022	16,400	-0.10 ▼	-0.61	16,500	16,400	15,400	100	1,640,000
11/02/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,400	120	1,980,000
10/02/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,400	120	1,980,000
09/02/2022	16,500	0.00 ■■	0.00	16,500	16,550	16,000	160	2,640,000
08/02/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,500	10	165,000
07/02/2022	16,500	0.10 ▲	0.61	16,400	16,500	15,800	260	4,290,000
28/01/2022	16,400	-0.05 ▼	-0.30	16,450	16,400	16,400	20	328,000
27/01/2022	16,450	-0.25 ▼	-1.52	16,700	16,500	15,800	70	1,151,500
26/01/2022	16,700	-0.10 ▼	-0.60	16,800	16,700	15,750	20	334,000
24/01/2022	16,800	-0.10 ▼	-0.60	16,900	16,800	15,850	430	7,224,000
21/01/2022	16,900	-0.05 ▼	-0.30	16,950	16,950	16,300	100	1,690,000
20/01/2022	16,600	0.10 ▲	0.60	16,500	17,000	16,500	910	15,106,000
19/01/2022	16,150	-0.25 ▼	-1.55	16,400	16,250	15,450	130	2,099,500
18/01/2022	15,450	-1.00 ▼	-6.47	16,450	16,000	15,300	70	1,081,500
17/01/2022	16,000	-0.90 ▼	-5.63	16,900	16,100	16,000	50	800,000
14/01/2022	16,900	-0.10 ▼	-0.59	17,000	16,900	15,900	2,400	40,560,000
13/01/2022	17,000	0.10 ▲	0.59	16,900	17,000	16,900	1,390	23,630,000
12/01/2022	16,900	-0.55 ▼	-3.25	17,450	16,900	16,300	1,340	22,646,000
11/01/2022	17,450	0.20 ▲	1.15	17,250	17,500	17,400	1,260	21,987,000
10/01/2022	17,250	0.05 ▲	0.29	17,200	17,400	17,000	1,690	29,152,500
07/01/2022	17,200	-0.40 ▼	-2.33	17,600	17,400	17,200	3,650	62,780,000
06/01/2022	17,600	-0.40 ▼	-2.27	18,000	18,000	17,300	4,200	73,920,000
05/01/2022	18,000	0.30 ▲	1.67	17,700	18,500	17,500	1,420	25,560,000
04/01/2022	17,700	0.00 ■■	0.00	17,700	18,500	17,700	1,770	31,329,000
03/01/2022	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	660	10,824,000
31/12/2021	17,700	0.90 ▲	5.08	16,800	17,800	16,900	11,590	205,143,000
30/12/2021	16,800	-0.20 ▼	-1.19	17,000	17,000	16,200	360	6,048,000
29/12/2021	17,000	0.40 ▲	2.35	16,600	17,000	16,600	1,080	18,360,000
22/12/2021	16,800	0.10 ▲	0.60	16,700	16,900	16,300	860	14,448,000
21/12/2021	16,700	0.50 ▲	2.99	16,200	17,000	16,200	2,280	38,076,000
20/12/2021	16,200	-0.50 ▼	-3.09	16,700	17,000	16,200	660	10,692,000
17/12/2021	16,700	-0.20 ▼	-1.20	16,900	17,200	16,700	3,190	53,273,000
16/12/2021	16,900	0.50 ▲	2.96	16,400	17,000	16,000	540	9,126,000
15/12/2021	16,400	-0.60 ▼	-3.66	17,000	17,000	16,400	40	656,000
14/12/2021	17,000	0.10 ▲	0.59	16,900	17,500	16,400	2,250	38,250,000
13/12/2021	16,900	0.70 ▲	4.14	16,200	17,000	15,500	760	12,844,000
12/12/2021	16,200	-0.10 ▼	-0.62	16,300	16,500	16,200	150	2,430,000
10/12/2021	16,200	-0.10 ▼	-0.62	16,300	16,500	16,200	150	2,430,000
09/12/2021	16,300	-0.10 ▼	-0.61	16,400	16,300	16,000	1,140	18,582,000
08/12/2021	16,400	-0.10 ▼	-0.61	16,500	16,500	16,400	1,400	22,960,000
07/12/2021	16,500	-0.30 ▼	-1.82	16,800	16,500	16,300	380	6,270,000
06/12/2021	16,800	0.40 ▲	2.38	16,400	17,000	16,300	2,140	35,952,000
04/12/2021	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	660	10,824,000
03/12/2021	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	660	10,824,000
02/12/2021	16,800	-0.30 ▼	-1.79	17,100	17,100	16,800	410	6,888,000
01/12/2021	17,100	0.10 ▲	0.58	17,000	17,200	16,900	320	5,472,000
30/11/2021	17,000	0.10 ▲	0.59	16,900	17,600	15,750	3,770	64,090,000
29/11/2021	16,900	0.10 ▲	0.59	16,800	17,000	15,700	420	7,098,000
28/11/2021	16,800	-0.10 ▼	-0.60	16,800	16,800	16,100	1,660	27,888,000
26/11/2021	16,800	-0.10 ▼	-0.60	16,800	16,800	16,100	1,660	27,888,000
25/11/2021	16,800	0.50 ▲	2.98	16,300	17,200	15,500	2,680	45,024,000
24/11/2021	16,300	-0.90 ▼	-5.52	17,200	17,400	16,300	1,760	28,688,000
23/11/2021	17,200	0.50 ▲	2.91	16,700	17,500	16,250	260	4,472,000
22/11/2021	16,700	-1.00 ▼	-5.99	17,700	17,800	16,700	550	9,185,000
19/11/2021	17,700	-0.30 ▼	-1.69	18,000	18,000	17,000	3,320	58,764,000
18/11/2021	18,000	0.35 ▲	1.94	17,650	18,100	17,650	1,490	26,820,000
17/11/2021	17,650	-0.85 ▼	-4.82	18,500	18,500	17,300	1,130	19,944,500
16/11/2021	18,500	0.65 ▲	3.51	17,850	19,000	18,000	4,570	84,545,000
15/11/2021	17,850	1.15 ▲	6.44	16,700	17,850	16,700	8,720	155,652,000
13/11/2021	15,550	-0.75 ▼	-4.82	16,300	16,800	16,400	500	7,775,000
12/11/2021	16,700	0.40 ▲	2.40	16,300	16,800	16,400	3,680	61,456,000
11/11/2021	16,300	0.05 ▲	0.31	16,300	16,700	16,300	590	9,617,000
10/11/2021	16,300	0.05 ▲	0.31	16,300	16,450	16,300	3,040	49,552,000
09/11/2021	16,300	-0.15 ▼	-0.92	16,450	16,500	16,150	810	13,203,000
08/11/2021	16,450	-0.40 ▼	-2.43	16,850	16,800	16,000	1,980	32,571,000
05/11/2021	16,850	0.25 ▲	1.48	16,600	16,850	16,600	1,220	20,557,000
03/11/2021	16,700	-0.20 ▼	-1.20	16,900	17,000	16,700	4,300	71,810,000
02/11/2021	16,900	0.40 ▲	2.37	16,500	17,000	16,500	950	16,055,000
01/11/2021	16,500	0.50 ▲	3.03	16,000	16,600	16,000	1,670	27,555,000
31/10/2021	16,000	0.05 ▲	0.31	15,950	16,000	15,900	2,000	32,000,000
29/10/2021	16,000	0.05 ▲	0.31	15,950	16,000	15,900	2,000	32,000,000
28/10/2021	15,950	0.10 ▲	0.63	15,850	15,950	15,800	430	6,858,500
27/10/2021	15,850	0.30 ▲	1.89	15,550	15,900	15,600	1,130	17,910,500
26/10/2021	15,550	0.05 ▲	0.32	15,500	15,550	15,500	960	14,928,000
25/10/2021	15,500	-0.10 ▼	-0.65	15,600	16,450	15,500	1,230	19,065,000
22/10/2021	15,600	0.70 ▲	4.49	14,900	15,800	15,000	3,960	61,776,000
21/10/2021	14,900	-0.10 ▼	-0.67	15,000	15,400	14,850	1,470	21,903,000
20/10/2021	15,000	0.10 ▲	0.67	14,900	15,000	14,800	380	5,700,000
19/10/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,800	560	8,344,000
18/10/2021	14,800	-0.05 ▼	-0.34	14,800	14,900	14,750	1,110	16,428,000
16/10/2021	14,800	-0.10 ▼	-0.68	14,900	14,900	14,750	580	8,584,000
15/10/2021	14,800	-0.10 ▼	-0.68	14,900	14,900	14,750	580	8,584,000
14/10/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,750	420	6,258,000
13/10/2021	14,800	-0.05 ▼	-0.34	14,800	14,950	14,750	180	2,664,000
12/10/2021	14,800	0.05 ▲	0.34	14,750	14,850	14,700	1,600	23,680,000
11/10/2021	14,750	0.10 ▲	0.68	14,650	14,750	14,650	1,130	16,667,500
08/10/2021	14,650	-0.10 ▼	-0.68	14,750	14,750	14,500	1,440	21,096,000
07/10/2021	14,750	0.05 ▲	0.34	14,700	14,800	14,700	200	2,950,000
06/10/2021	14,700	0.00 ■■	0.00	14,700	14,700	14,700	100	1,470,000
05/10/2021	14,700	0.20 ▲	1.36	14,500	14,700	14,300	130	1,911,000
04/10/2021	14,500	0.40 ▲	2.76	14,100	14,500	14,000	470	6,815,000
01/10/2021	14,100	-0.60 ▼	-4.26	14,700	14,800	13,700	1,530	21,573,000
30/09/2021	14,700	0.10 ▲	0.68	14,700	14,800	14,700	730	10,731,000
29/09/2021	14,700	-0.20 ▼	-1.36	14,900	14,950	14,700	340	4,998,000
28/09/2021	14,900	0.25 ▲	1.68	14,650	14,900	14,650	1,760	26,224,000
27/09/2021	14,650	-0.05 ▼	-0.34	14,700	14,900	14,650	1,070	15,675,500
26/09/2021	14,700	0.10 ▲	0.68	14,700	15,000	14,700	300	4,410,000
24/09/2021	14,700	0.10 ▲	0.68	14,700	15,000	14,700	300	4,410,000
23/09/2021	14,700	-0.25 ▼	-1.70	14,950	15,200	14,500	510	7,497,000
22/09/2021	14,950	0.55 ▲	3.68	14,400	14,950	14,400	1,870	27,956,500
21/09/2021	14,400	-0.25 ▼	-1.74	14,650	14,650	14,200	1,900	27,360,000
20/09/2021	14,650	0.05 ▲	0.34	14,600	15,200	14,650	1,470	21,535,500
17/09/2021	14,600	0.15 ▲	1.03	14,450	15,000	14,550	1,410	20,586,000
16/09/2021	14,450	0.25 ▲	1.73	14,200	14,500	14,300	2,820	40,749,000
15/09/2021	14,200	0.20 ▲	1.41	14,000	14,500	14,200	3,120	44,304,000
14/09/2021	14,000	-0.30 ▼	-2.14	14,300	14,250	14,000	3,420	47,880,000
13/09/2021	14,300	-0.15 ▼	-1.05	14,300	14,300	14,150	1,130	16,159,000
10/09/2021	14,300	0.10 ▲	0.70	14,200	14,300	14,000	500	7,150,000
09/09/2021	14,200	0.00 ■■	0.00	14,200	14,200	14,200	310	4,402,000
08/09/2021	14,200	-0.10 ▼	-0.70	14,300	14,300	14,150	170	2,414,000
07/09/2021	14,300	0.35 ▲	2.45	13,950	14,300	14,150	3,030	43,329,000
06/09/2021	13,950	0.10 ▲	0.72	13,850	14,000	13,800	730	10,183,500
05/09/2021	13,600	0.10 ▲	0.74	13,500	13,900	13,000	570	7,752,000
03/09/2021	13,500	0.00 ■■	0.00	13,500	13,900	13,000	210	2,835,000
01/09/2021	13,850	0.05 ▲	0.36	13,800	13,900	13,800	500	6,925,000
31/08/2021	13,800	-0.20 ▼	-1.45	14,000	14,200	13,800	1,300	17,940,000
30/08/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,850	820	11,480,000
27/08/2021	13,900	-0.20 ▼	-1.44	14,100	14,100	13,800	340	4,726,000
26/08/2021	14,100	0.20 ▲	1.42	13,900	14,100	13,800	340	4,794,000
25/08/2021	13,900	0.15 ▲	1.08	13,750	13,900	13,800	130	1,807,000
24/08/2021	13,750	0.05 ▲	0.36	13,700	14,550	13,750	2,090	28,737,500
23/08/2021	13,700	0.10 ▲	0.73	13,600	13,900	13,600	1,410	19,317,000
20/08/2021	13,600	0.10 ▲	0.74	13,500	13,600	13,300	1,290	17,544,000
19/08/2021	13,500	0.10 ▲	0.74	13,400	13,500	13,300	1,450	19,575,000
18/08/2021	13,400	-0.10 ▼	-0.75	13,500	13,400	13,300	900	12,060,000
17/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,550	13,200	940	12,690,000
16/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	13,300	330	4,455,000
13/08/2021	13,500	0.10 ▲	0.74	13,500	13,750	13,500	230	3,105,000
12/08/2021	13,500	0.05 ▲	0.37	13,450	13,500	13,200	620	8,370,000
11/08/2021	13,450	-0.05 ▼	-0.37	13,500	13,500	13,300	180	2,421,000
10/08/2021	13,500	-0.10 ▼	-0.74	13,500	13,500	13,200	210	2,835,000
09/08/2021	13,500	-0.10 ▼	-0.74	13,500	13,500	13,400	60	810,000
06/08/2021	13,500	-0.10 ▼	-0.74	13,600	13,500	13,200	230	3,105,000
05/08/2021	13,600	0.10 ▲	0.74	13,500	13,600	13,200	570	7,752,000
04/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	13,200	230	3,105,000
03/08/2021	13,500	-0.30 ▼	-2.22	13,500	13,900	13,000	210	2,835,000
02/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	12,650	1,260	17,010,000
30/07/2021	13,500	0.10 ▲	0.74	13,400	13,500	13,000	220	2,970,000
29/07/2021	13,400	0.40 ▲	2.99	13,000	13,450	13,400	260	3,484,000
28/07/2021	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	70	910,000
27/07/2021	13,400	0.35 ▲	2.61	13,050	13,650	12,900	1,220	16,348,000
26/07/2021	13,050	-0.70 ▼	-5.36	13,750	13,450	13,050	550	7,177,500
23/07/2021	13,750	0.75 ▲	5.45	13,000	13,750	12,850	730	10,037,500
21/07/2021	13,800	-0.10 ▼	-0.72	13,900	13,800	13,400	260	3,588,000
20/07/2021	13,900	-0.10 ▼	-0.72	14,000	13,900	13,300	100	1,390,000
19/07/2021	14,000	-0.10 ▼	-0.71	14,000	14,000	13,100	1,250	17,500,000
16/07/2021	14,000	-0.20 ▼	-1.43	14,200	14,150	13,600	1,230	17,220,000
15/07/2021	14,200	0.75 ▲	5.28	13,450	14,200	12,550	2,550	36,210,000
14/07/2021	13,450	0.15 ▲	1.12	13,300	13,450	12,900	720	9,684,000
13/07/2021	13,300	0.60 ▲	4.51	12,700	13,300	12,500	1,810	24,073,000
12/07/2021	12,700	-0.80 ▼	-6.30	13,500	13,500	12,650	4,160	52,832,000
09/07/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	13,000	280	3,780,000
08/07/2021	13,500	-0.10 ▼	-0.74	13,600	13,700	13,200	1,210	16,335,000
07/07/2021	13,600	-0.10 ▼	-0.74	13,700	13,600	12,750	490	6,664,000
06/07/2021	13,700	0.10 ▲	0.73	13,600	14,100	13,300	1,040	14,248,000
05/07/2021	13,600	-0.40 ▼	-2.94	14,000	13,950	13,050	2,280	31,008,000
02/07/2021	14,000	-0.20 ▼	-1.43	14,000	14,000	13,700	310	4,340,000
01/07/2021	14,000	-0.20 ▼	-1.43	14,000	14,000	13,800	1,100	15,400,000
30/06/2021	14,000	-0.15 ▼	-1.07	14,150	14,150	13,900	1,060	14,840,000
29/06/2021	14,150	-0.05 ▼	-0.35	14,150	14,150	14,000	230	3,254,500
28/06/2021	14,150	0.05 ▲	0.35	14,100	14,200	14,000	770	10,895,500
25/06/2021	14,100	-0.05 ▼	-0.35	14,150	14,150	13,900	430	6,063,000
24/06/2021	14,150	-0.15 ▼	-1.06	14,150	14,150	14,000	180	2,547,000
23/06/2021	14,150	-0.05 ▼	-0.35	14,150	14,200	14,100	1,160	16,414,000
22/06/2021	14,150	0.25 ▲	1.77	13,900	14,300	14,000	2,450	34,667,500
21/06/2021	13,900	0.05 ▲	0.36	13,900	14,300	13,900	1,120	15,568,000
18/06/2021	13,900	-0.10 ▼	-0.72	13,900	13,900	13,500	1,860	25,854,000
17/06/2021	13,900	0.10 ▲	0.72	13,800	13,900	13,700	1,740	24,186,000
16/06/2021	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	800	11,040,000
15/06/2021	13,600	-0.30 ▼	-2.21	13,900	13,600	13,600	60	816,000
14/06/2021	13,900	0.10 ▲	0.72	13,900	14,000	13,500	470	6,533,000
11/06/2021	13,900	-0.05 ▼	-0.36	13,900	13,900	13,800	600	8,340,000
10/06/2021	13,900	0.05 ▲	0.36	13,900	14,000	13,900	620	8,618,000
09/06/2021	13,900	-0.05 ▼	-0.36	13,900	13,900	13,700	930	12,927,000
08/06/2021	13,900	0.05 ▲	0.36	13,900	13,950	13,750	2,820	39,198,000
07/06/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	1,980	27,522,000
04/06/2021	14,000	0.50 ▲	3.57	13,500	14,000	13,500	1,670	23,380,000
03/06/2021	13,500	-0.50 ▼	-3.70	14,000	14,200	13,500	3,990	53,865,000
02/06/2021	14,000	0.55 ▲	3.93	13,450	14,000	13,400	3,510	49,140,000
01/06/2021	13,450	-0.45 ▼	-3.35	13,900	13,450	13,300	340	4,573,000
31/05/2021	13,900	-1.90 ▼	-13.67	14,350	14,100	13,350	2,580	35,862,000
28/05/2021	14,350	-0.05 ▼	-0.35	14,400	14,400	14,000	1,230	17,650,500
27/05/2021	14,400	-0.05 ▼	-0.35	14,450	14,450	14,150	820	11,808,000
26/05/2021	14,450	-0.05 ▼	-0.35	14,500	14,700	14,450	1,470	21,241,500
25/05/2021	14,500	-0.10 ▼	-0.69	14,600	14,600	14,150	1,530	22,185,000
24/05/2021	14,600	-0.05 ▼	-0.34	14,650	14,700	14,000	530	7,738,000
21/05/2021	14,650	-0.15 ▼	-1.02	14,800	14,650	14,000	100	1,465,000
20/05/2021	14,800	0.30 ▲	2.03	14,500	14,800	14,400	510	7,548,000
19/05/2021	14,500	-0.40 ▼	-2.76	14,500	15,100	14,000	190	2,755,000
18/05/2021	14,500	0.50 ▲	3.45	14,500	15,100	14,500	1,540	22,330,000
17/05/2021	14,500	-0.30 ▼	-2.07	14,800	15,150	14,500	330	4,785,000
14/05/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	150	2,220,000
13/05/2021	14,800	0.10 ▲	0.68	14,800	15,000	14,700	210	3,108,000
12/05/2021	14,800	-0.10 ▼	-0.68	14,900	15,300	14,800	250	3,700,000
11/05/2021	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	120	1,788,000
10/05/2021	15,000	-0.20 ▼	-1.33	15,000	15,200	14,800	1,260	18,900,000
07/05/2021	15,000	-0.50 ▼	-3.33	15,500	15,500	14,500	550	8,250,000
06/05/2021	15,500	-0.15 ▼	-0.97	15,650	15,500	15,300	60	930,000
05/05/2021	15,650	0.35 ▲	2.24	15,300	15,650	15,000	950	14,867,500
04/05/2021	15,300	-0.20 ▼	-1.31	15,300	15,300	15,100	250	3,825,000
03/05/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,900	190	3,211,000
29/04/2021	15,300	0.10 ▲	0.65	15,200	15,400	15,300	100	1,530,000
28/04/2021	15,200	-0.10 ▼	-0.66	15,300	15,300	15,200	510	7,752,000
27/04/2021	15,300	0.10 ▲	0.65	15,200	15,300	15,000	1,000	15,300,000
26/04/2021	15,200	-0.30 ▼	-1.97	15,500	15,500	15,200	820	12,464,000
24/04/2021	15,500	-0.20 ▼	-1.29	15,700	15,500	15,200	500	7,750,000
23/04/2021	15,500	-0.20 ▼	-1.29	15,700	15,500	15,200	500	7,750,000
22/04/2021	15,700	-0.05 ▼	-0.32	15,750	15,750	15,500	360	5,652,000
20/04/2021	15,750	0.15 ▲	0.95	15,600	15,750	15,600	240	3,780,000
19/04/2021	15,600	0.10 ▲	0.64	15,500	15,650	15,200	340	5,304,000
17/04/2021	15,500	-0.35 ▼	-2.26	15,850	15,850	15,500	460	7,130,000
16/04/2021	15,500	-0.35 ▼	-2.26	15,850	15,850	15,500	460	7,130,000
15/04/2021	15,850	-0.05 ▼	-0.32	15,850	15,850	15,600	1,340	21,239,000
14/04/2021	15,850	0.20 ▲	1.26	15,650	15,900	15,500	1,710	27,103,500
13/04/2021	15,650	-0.05 ▼	-0.32	15,700	15,700	15,600	780	12,207,000
12/04/2021	15,700	0.15 ▲	0.96	15,550	16,000	15,600	500	7,850,000
09/04/2021	15,550	-0.05 ▼	-0.32	15,600	16,000	15,550	1,860	28,923,000
08/04/2021	15,600	-0.30 ▼	-1.92	15,900	15,900	15,600	270	4,212,000
07/04/2021	15,900	0.20 ▲	1.26	15,700	15,900	15,750	1,820	28,938,000
06/04/2021	15,700	-0.05 ▼	-0.32	15,750	15,800	15,700	870	13,659,000
05/04/2021	15,750	-0.05 ▼	-0.32	15,800	16,000	15,650	930	14,647,500
03/04/2021	16,900	1.10 ▲	6.51	15,800	15,800	15,600	190	3,211,000
02/04/2021	15,800	-0.15 ▼	-0.95	15,800	15,800	15,600	1,170	18,486,000
01/04/2021	15,800	0.25 ▲	1.58	15,550	15,850	15,500	760	12,008,000
31/03/2021	15,550	-0.25 ▼	-1.61	15,800	15,700	15,450	350	5,442,500
30/03/2021	15,800	-0.05 ▼	-0.32	15,850	15,850	15,600	1,030	16,274,000
29/03/2021	15,850	0.25 ▲	1.58	15,600	15,850	15,300	870	13,789,500
26/03/2021	15,600	-0.30 ▼	-1.92	15,900	15,900	14,950	640	9,984,000
25/03/2021	15,900	-0.30 ▼	-1.89	15,900	15,950	15,600	170	2,703,000
24/03/2021	15,900	0.35 ▲	2.20	15,550	16,000	15,500	1,400	22,260,000
23/03/2021	15,550	-0.25 ▼	-1.61	15,800	15,900	15,500	1,280	19,904,000
22/03/2021	15,800	-0.10 ▼	-0.63	15,800	15,800	15,500	930	14,694,000
19/03/2021	15,800	-0.15 ▼	-0.95	15,950	15,950	15,800	510	8,058,000
18/03/2021	15,950	0.10 ▲	0.63	15,850	16,000	15,100	1,610	25,679,500
17/03/2021	15,850	-0.25 ▼	-1.58	16,100	15,950	15,850	1,790	28,371,500
16/03/2021	16,100	-0.10 ▼	-0.62	16,200	16,200	15,900	2,220	35,742,000
15/03/2021	16,200	0.10 ▲	0.62	16,100	16,400	15,900	2,900	46,980,000
12/03/2021	16,100	0.10 ▲	0.62	16,000	16,100	15,800	910	14,651,000
11/03/2021	16,000	0.10 ▲	0.63	15,900	16,000	15,850	790	12,640,000
10/03/2021	15,900	-0.10 ▼	-0.63	16,000	16,100	15,900	2,580	41,022,000
09/03/2021	16,000	0.20 ▲	1.25	15,800	16,200	15,700	3,910	62,560,000
08/03/2021	15,800	-0.10 ▼	-0.63	15,900	16,100	15,700	3,780	59,724,000
05/03/2021	15,900	0.30 ▲	1.89	15,600	16,000	15,500	880	13,992,000
04/03/2021	15,600	-0.10 ▼	-0.64	15,700	16,000	15,600	6,570	102,492,000
03/03/2021	15,700	-0.10 ▼	-0.64	15,800	16,000	15,700	3,840	60,288,000
02/03/2021	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	1,860	29,388,000
01/03/2021	15,900	0.60 ▲	3.77	15,300	16,000	15,300	2,010	31,959,000
26/02/2021	15,300	-0.05 ▼	-0.33	15,350	15,600	15,000	910	13,923,000
25/02/2021	15,350	-0.35 ▼	-2.28	15,700	15,500	15,350	2,320	35,612,000
24/02/2021	15,700	-0.20 ▼	-1.27	15,900	15,850	15,700	1,000	15,700,000
23/02/2021	15,900	0.10 ▲	0.63	15,900	16,200	15,850	1,400	22,260,000
22/02/2021	15,900	-0.05 ▼	-0.31	15,900	16,200	15,850	3,860	61,374,000
19/02/2021	15,900	0.10 ▲	0.63	15,900	16,000	15,600	4,560	72,504,000
18/02/2021	15,900	0.00 ■■	0.00	15,900	16,000	15,750	2,980	47,382,000
17/02/2021	15,900	0.60 ▲	3.77	15,300	15,900	15,300	1,200	19,080,000
09/02/2021	15,300	-0.20 ▼	-1.31	15,500	15,550	15,000	3,160	48,348,000
08/02/2021	15,500	-0.80 ▼	-5.16	16,300	16,000	15,300	3,360	52,080,000
05/02/2021	16,300	-0.20 ▼	-1.23	16,500	16,300	15,800	2,860	46,618,000
05/01/2021	18,800	-0.10 ▼	-0.53	18,900	18,900	17,800	310	5,828,000
04/01/2021	18,900	0.10 ▲	0.53	18,800	19,300	18,500	2,900	54,810,000
01/01/2021	18,800	0.40 ▲	2.13	18,400	18,900	18,400	20,590	387,092,000
31/12/2020	18,800	0.40 ▲	2.13	18,400	18,900	18,400	20,590	387,092,000
30/12/2020	18,400	-0.60 ▼	-3.26	19,000	19,000	17,950	84,380	1,552,592,000
29/12/2020	19,000	-0.60 ▼	-3.16	19,600	19,650	19,000	8,882	168,758,000
28/12/2020	19,600	-0.40 ▼	-2.04	20,050	20,000	19,050	5,193	101,782,800
27/12/2020	20,050	-0.10 ▼	-0.50	20,100	20,800	20,050	5,718	114,645,900
25/12/2020	20,050	-0.10 ▼	-0.50	20,100	20,800	20,050	5,718	114,645,900
24/12/2020	20,100	-6.20 ▼	-30.85	26,300	20,100	19,500	15,354	308,615,400
23/12/2020	26,300	-0.10 ▼	-0.38	26,400	26,500	25,800	12,201	320,886,300
22/12/2020	26,400	0.10 ▲	0.38	26,300	27,000	25,800	17,157	452,944,800
21/12/2020	26,300	0.80 ▲	3.04	25,500	26,900	25,750	18,333	482,157,900
20/12/2020	25,500	1.70 ▲	6.67	23,850	25,500	23,800	22,207	566,278,500
18/12/2020	25,500	1.70 ▲	6.67	23,850	25,500	23,800	22,207	566,278,500
17/12/2020	23,850	0.10 ▲	0.42	23,800	24,500	23,800	6,765	161,345,250
16/12/2020	23,800	-0.20 ▼	-0.84	24,000	24,350	23,700	6,181	147,107,800
15/12/2020	24,000	-0.10 ▼	-0.42	24,150	24,800	23,200	22,289	534,936,000
14/12/2020	24,150	-0.60 ▼	-2.48	24,700	25,000	23,700	13,151	317,596,650
13/12/2020	24,700	0.10 ▲	0.40	24,550	26,250	24,550	27,985	691,229,500
11/12/2020	24,700	0.10 ▲	0.40	24,550	26,250	24,550	27,985	691,229,500
10/12/2020	24,550	1.60 ▲	6.52	22,950	24,550	23,850	26,945	661,499,750
09/12/2020	22,950	1.50 ▲	6.54	21,450	22,950	22,250	5,496	126,133,200
08/12/2020	21,450	0.40 ▲	1.86	21,050	21,500	21,300	144	3,088,800
07/12/2020	21,050	-0.60 ▼	-2.85	21,700	21,800	20,600	386	8,125,300
04/12/2020	21,000	0.10 ▲	0.48	20,850	21,000	20,900	1,365	28,665,000
03/12/2020	20,850	0.00 ■■	0.00	20,850	21,000	20,850	520	10,842,000
02/12/2020	20,850	0.00 ■■	0.00	20,850	20,850	20,700	504	10,508,400
01/12/2020	20,850	0.00 ■■	0.00	20,850	20,900	20,850	157	3,273,450
30/11/2020	20,850	0.35 ▲	1.68	20,500	21,500	20,800	9,800	204,330,000
29/11/2020	20,500	-1.20 ▼	-5.85	21,700	21,600	20,500	16,610	340,505,000
27/11/2020	20,500	-1.20 ▼	-5.85	21,700	21,600	20,500	16,610	340,505,000
26/11/2020	21,700	0.70 ▲	3.23	21,000	21,750	20,600	19,700	427,490,000
25/11/2020	21,000	-0.55 ▼	-2.62	21,550	22,750	21,000	15,480	325,080,000
24/11/2020	21,550	-0.05 ▼	-0.23	21,600	22,000	21,500	1,930	41,591,500
23/11/2020	21,600	0.30 ▲	1.39	21,300	21,700	21,500	15,190	328,104,000
21/11/2020	21,300	0.10 ▲	0.47	21,200	21,500	21,100	2,210	47,073,000
20/11/2020	21,300	0.10 ▲	0.47	21,200	21,500	21,100	2,210	47,073,000
19/11/2020	21,200	0.20 ▲	0.94	21,000	21,650	21,000	438	9,285,600
18/11/2020	21,000	-1.00 ▼	-4.76	22,000	22,000	21,000	50,920	1,069,320,000
17/11/2020	22,000	-0.30 ▼	-1.36	22,300	22,500	21,000	4,262	93,764,000
16/11/2020	22,300	-0.60 ▼	-2.69	22,850	22,950	22,300	2,202	49,104,600
13/11/2020	22,850	-3.50 ▼	-15.32	26,300	23,200	22,200	3,368	76,958,800
12/11/2020	26,300	1.30 ▲	4.94	25,000	26,300	25,500	8,303	218,368,900
11/11/2020	25,000	-0.70 ▼	-2.80	25,700	25,650	25,000	8,170	204,250,000
10/11/2020	25,700	-0.30 ▼	-1.17	26,000	26,200	25,600	3,654	93,907,800
09/11/2020	26,000	-0.60 ▼	-2.31	26,550	26,550	25,900	13,071	339,846,000
06/11/2020	26,550	-0.10 ▼	-0.38	26,600	27,000	26,450	4,888	129,776,400
05/11/2020	26,600	0.30 ▲	1.13	26,300	27,950	26,600	3,480	92,568,000
04/11/2020	26,300	0.30 ▲	1.14	26,000	27,000	26,250	10,180	267,734,000
03/11/2020	26,000	0.00 ■■	0.00	26,000	27,000	26,000	1,698	44,148,000
02/11/2020	26,350	0.40 ▲	1.52	26,000	26,350	26,000	6	158,100
31/10/2020	26,000	0.00 ■■	0.00	26,000	26,400	25,900	303	7,878,000
30/10/2020	26,000	0.00 ■■	0.00	26,000	26,400	25,900	303	7,878,000
29/10/2020	26,000	-0.50 ▼	-1.92	26,500	26,500	26,000	84	2,184,000
28/10/2020	26,500	-0.40 ▼	-1.51	26,950	26,950	25,300	8	212,000
27/10/2020	26,950	0.90 ▲	3.34	26,000	27,450	26,900	32	862,400
26/10/2020	26,000	0.00 ■■	0.00	26,000	26,000	25,500	8,897	231,322,000
23/10/2020	26,000	0.90 ▲	3.46	25,100	26,550	26,000	38	988,000
22/10/2020	25,100	-1.40 ▼	-5.58	26,450	26,750	25,100	104	2,610,400
21/10/2020	26,450	0.80 ▲	3.02	25,600	27,000	25,500	117	3,094,650
20/10/2020	25,600	-0.80 ▼	-3.13	26,400	27,450	24,650	65	1,664,000
19/10/2020	26,400	-0.10 ▼	-0.38	26,450	26,450	26,350	65	1,716,000
16/10/2020	26,450	0.40 ▲	1.51	26,000	26,450	24,200	248	6,559,600
15/10/2020	26,000	-0.70 ▼	-2.69	26,700	27,000	26,000	3,530	91,780,000
14/10/2020	26,700	1.20 ▲	4.49	25,500	27,250	26,000	202	5,393,400
13/10/2020	25,500	-0.50 ▼	-1.96	26,000	25,500	25,500	51	1,300,500
12/10/2020	26,000	0.20 ▲	0.77	25,800	26,000	26,000	215	5,590,000
11/10/2020	25,800	-0.20 ▼	-0.78	26,000	26,900	25,800	27	696,600
09/10/2020	25,800	-0.20 ▼	-0.78	26,000	26,900	25,800	27	696,600
08/10/2020	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
07/10/2020	26,000	0.60 ▲	2.31	25,350	26,000	25,300	60	1,560,000
06/10/2020	25,350	-0.60 ▼	-2.37	26,000	25,350	25,350	1	25,350
05/10/2020	26,000	-0.10 ▼	-0.38	26,050	26,650	26,000	561	14,586,000
02/10/2020	26,050	0.90 ▲	3.45	25,100	26,850	26,000	1,999	52,073,950
01/10/2020	25,100	-0.50 ▼	-1.99	25,600	25,100	25,100	2	50,200
30/09/2020	25,600	-0.40 ▼	-1.56	26,000	26,000	25,600	443	11,340,800
28/09/2020	26,000	0.40 ▲	1.54	25,550	26,000	26,000	37	962,000
25/09/2020	25,550	-0.10 ▼	-0.39	25,600	27,000	25,500	283	7,230,650
24/09/2020	25,600	0.10 ▲	0.39	25,500	25,650	25,600	12	307,200
23/09/2020	25,500	0.40 ▲	1.57	25,150	26,800	25,100	153	3,901,500
22/09/2020	25,150	-1.00 ▼	-3.98	26,150	26,900	25,150	7	176,050
21/09/2020	26,150	-0.40 ▼	-1.53	26,500	26,550	26,150	5,504	143,929,600
18/09/2020	26,500	-0.70 ▼	-2.64	27,200	26,550	26,500	1,000	26,500,000
17/09/2020	27,200	1.60 ▲	5.88	25,600	0	0	5	136,000
16/09/2020	25,600	-0.90 ▼	-3.52	26,500	25,600	25,600	1	25,600
15/09/2020	26,500	0.00 ■■	0.00	26,500	26,550	26,500	1,085	28,752,500
14/09/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1	26,500
11/09/2020	26,500	0.00 ■■	0.00	26,500	27,200	26,400	160	4,240,000
10/09/2020	26,500	-0.50 ▼	-1.89	27,000	27,500	26,500	91	2,411,500
09/09/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	28,030	756,810,000
08/09/2020	27,000	0.40 ▲	1.48	26,600	28,400	27,000	49	1,323,000
07/09/2020	26,600	-0.90 ▼	-3.38	27,500	27,100	26,600	347	9,230,200
04/09/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,500	100	2,750,000
03/09/2020	27,000	-1.00 ▼	-3.70	28,000	28,300	27,000	4	108,000
01/09/2020	28,000	-1.40 ▼	-5.00	29,400	28,600	28,000	5	140,000
31/08/2020	29,400	1.10 ▲	3.74	28,300	29,900	29,400	32	940,800
28/08/2020	28,300	0.30 ▲	1.06	28,000	29,600	28,000	533	15,083,900
27/08/2020	28,000	1.40 ▲	5.00	26,600	28,450	28,000	1,581	44,268,000
26/08/2020	26,600	0.60 ▲	2.26	26,000	27,800	26,500	526	13,991,600
25/08/2020	26,000	1.00 ▲	3.85	25,000	26,000	25,500	14	364,000
24/08/2020	25,000	1.00 ▲	4.00	24,000	25,000	24,500	10	250,000
20/08/2020	24,000	-1.20 ▼	-5.00	25,200	24,000	23,500	3	72,000
19/08/2020	25,200	0.90 ▲	3.57	24,300	26,000	23,000	1,170	29,484,000
18/08/2020	24,300	0.10 ▲	0.41	24,200	24,300	24,200	52	1,263,600
17/08/2020	24,200	0.20 ▲	0.83	24,000	25,650	24,000	37	895,400
14/08/2020	24,000	-0.60 ▼	-2.50	24,600	26,000	24,000	797	19,128,000
13/08/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,000	512	12,595,200
12/08/2020	26,300	1.70 ▲	6.46	24,600	26,300	22,900	54	1,420,200
11/08/2020	24,600	-1.90 ▼	-7.72	26,450	26,500	24,600	273	6,715,800
10/08/2020	26,450	-2.00 ▼	-7.56	28,400	28,400	26,450	168	4,443,600
07/08/2020	28,400	1.40 ▲	4.93	27,000	28,850	28,400	98	2,783,200
06/08/2020	27,000	1.80 ▲	6.67	25,250	27,000	25,200	79	2,133,000
05/08/2020	25,250	1.70 ▲	6.73	23,600	25,250	22,100	851	21,487,750
04/08/2020	23,600	1.50 ▲	6.36	22,100	23,600	20,600	2,202	51,967,200
03/08/2020	22,100	0.00 ■■	0.00	22,100	22,400	22,100	202	4,464,200
31/07/2020	22,100	0.20 ▲	0.90	21,900	22,600	22,100	131	2,895,100
30/07/2020	21,900	-0.40 ▼	-1.83	22,300	21,900	21,900	1	21,900
29/07/2020	22,300	-0.30 ▼	-1.35	22,650	22,300	21,900	827	18,442,100
28/07/2020	22,650	1.15 ▲	5.08	21,500	22,650	22,300	20	453,000
27/07/2020	21,500	-1.30 ▼	-6.05	22,800	22,000	21,500	598	12,857,000
24/07/2020	22,800	0.80 ▲	3.51	22,000	22,800	21,800	958	21,842,400
23/07/2020	22,000	-1.20 ▼	-5.45	23,200	23,300	22,000	851	18,722,000
22/07/2020	23,200	0.20 ▲	0.86	23,000	24,500	22,100	63	1,461,600
21/07/2020	23,000	0.30 ▲	1.30	22,750	23,000	22,000	283	6,509,000
20/07/2020	22,750	0.60 ▲	2.64	22,200	23,700	22,200	337	7,666,750
17/07/2020	22,200	0.20 ▲	0.90	22,000	23,500	22,000	24	532,800
16/07/2020	22,000	-0.30 ▼	-1.36	22,300	22,000	22,000	161	3,542,000
15/07/2020	22,300	0.30 ▲	1.35	22,000	23,200	22,300	53	1,181,900
14/07/2020	22,000	-0.50 ▼	-2.27	22,500	22,850	22,000	2	44,000
13/07/2020	22,500	-0.80 ▼	-3.56	23,300	24,500	22,500	11	247,500
10/07/2020	23,300	-0.10 ▼	-0.43	23,450	23,500	23,300	4	93,200
09/07/2020	23,450	0.80 ▲	3.41	22,650	24,200	22,000	104	2,438,800
08/07/2020	22,650	1.50 ▲	6.62	21,200	22,650	22,000	615	13,929,750
07/07/2020	21,200	0.00 ■■	0.00	21,200	22,650	21,200	636	13,483,200
06/07/2020	21,200	0.20 ▲	0.94	21,000	22,400	21,100	103	2,183,600
03/07/2020	21,000	-0.40 ▼	-1.90	21,400	22,350	20,100	285	5,985,000
02/07/2020	21,400	-0.80 ▼	-3.74	22,200	22,100	20,750	190	4,066,000
01/07/2020	22,200	-0.10 ▼	-0.45	22,300	22,200	21,000	3	66,600
30/06/2020	22,300	-0.10 ▼	-0.45	22,350	22,300	21,000	658	14,673,400
29/06/2020	22,350	-1.70 ▼	-7.61	24,000	23,400	22,350	2,203	49,237,050
26/06/2020	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
25/06/2020	24,000	1.20 ▲	5.00	22,850	24,400	23,000	323	7,752,000
24/06/2020	22,850	1.50 ▲	6.56	21,400	22,850	22,400	937	21,410,450
23/06/2020	21,400	1.40 ▲	6.54	20,000	21,400	21,400	2,304	49,305,600
22/06/2020	20,000	1.30 ▲	6.50	18,700	20,000	17,400	18	360,000
19/06/2020	18,700	1.20 ▲	6.42	17,500	18,700	18,700	91	1,701,700
18/06/2020	17,500	0.50 ▲	2.86	17,000	17,500	17,500	50	875,000
17/06/2020	17,000	1.00 ▲	5.88	16,000	17,100	17,000	4,450	75,650,000
16/06/2020	16,000	-1.00 ▼	-6.25	17,000	18,100	16,000	101	1,616,000
15/06/2020	17,000	1.00 ▲	5.88	16,000	17,000	16,000	194	3,298,000
11/06/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	45	720,000
10/06/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,550	6	96,000
09/06/2020	16,000	0.50 ▲	3.13	15,500	16,000	14,500	110	1,760,000
08/06/2020	15,500	-0.60 ▼	-3.87	16,100	15,500	15,500	1	15,500
05/06/2020	16,100	0.00 ■■	0.00	16,100	17,200	16,100	63	1,014,300
04/06/2020	16,100	0.00 ■■	0.00	16,100	17,200	16,100	63	1,014,300
03/06/2020	16,100	-0.40 ▼	-2.48	16,500	16,100	16,100	1	16,100
02/06/2020	16,100	-0.40 ▼	-2.48	16,500	16,100	16,100	1	16,100
01/06/2020	16,500	1.00 ▲	6.06	15,500	16,500	16,500	1	16,500
29/05/2020	15,500	0.50 ▲	3.23	15,000	15,500	15,000	329	5,099,500
28/05/2020	15,500	0.50 ▲	3.23	15,000	15,500	15,000	329	5,099,500
27/05/2020	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	260	3,900,000
26/05/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
25/05/2020	16,000	1.00 ▲	6.25	15,000	16,000	16,000	120	1,920,000
22/05/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
21/05/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
18/05/2020	15,000	0.90 ▲	6.00	14,100	15,000	14,100	3	45,000
17/05/2020	15,000	0.90 ▲	6.00	14,100	15,000	14,100	3	45,000
15/05/2020	15,000	0.90 ▲	6.00	14,100	15,000	14,100	3	45,000
14/05/2020	14,100	-0.90 ▼	-6.38	15,000	14,100	14,100	1	14,100
13/05/2020	14,100	-0.90 ▼	-6.38	15,000	14,100	14,100	1	14,100
12/05/2020	15,000	0.50 ▲	3.33	14,500	15,000	14,500	2	30,000
11/05/2020	14,500	-0.30 ▼	-2.07	14,800	14,800	13,800	6	87,000
10/05/2020	14,500	-0.30 ▼	-2.07	14,800	14,800	13,800	6	87,000
08/05/2020	14,500	-0.30 ▼	-2.07	14,800	14,800	13,800	6	87,000
07/05/2020	14,800	0.80 ▲	5.41	14,000	14,800	14,000	101	1,494,800
06/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	3	42,000
05/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	3	42,000
04/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	101	1,414,000
29/04/2020	14,000	-0.60 ▼	-4.29	14,600	14,600	13,600	3	42,000
28/04/2020	14,000	-0.60 ▼	-4.29	14,600	14,600	13,600	3	42,000
27/04/2020	14,600	0.10 ▲	0.68	14,500	14,600	13,500	2	29,200
24/04/2020	14,500	-0.40 ▼	-2.76	14,900	14,500	13,900	96	1,392,000
23/04/2020	14,500	-0.40 ▼	-2.76	14,900	14,500	13,900	96	1,392,000
22/04/2020	14,900	0.70 ▲	4.70	14,200	14,900	13,250	193	2,875,700
21/04/2020	14,200	-0.60 ▼	-4.23	14,800	14,200	14,200	105	1,491,000
20/04/2020	14,800	0.90 ▲	6.08	13,950	14,800	14,400	12	177,600
19/04/2020	14,800	0.90 ▲	6.08	13,950	14,800	14,400	12	177,600
17/04/2020	14,800	0.90 ▲	6.08	13,950	14,800	14,400	12	177,600
16/04/2020	13,950	-1.00 ▼	-7.17	14,950	14,500	13,950	3,004	41,905,800
15/04/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,000	220	3,289,000
14/04/2020	14,000	0.10 ▲	0.71	13,900	14,000	14,000	1	14,000
13/04/2020	14,000	0.10 ▲	0.71	13,900	14,000	14,000	1	14,000
12/04/2020	13,900	0.10 ▲	0.72	13,800	13,900	13,900	2	27,800
10/04/2020	13,900	0.10 ▲	0.72	13,800	13,900	13,900	2	27,800
09/04/2020	13,800	0.20 ▲	1.45	13,600	13,800	13,000	55	759,000
08/04/2020	13,600	0.80 ▲	5.88	12,800	13,600	13,600	1	13,600
07/04/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,800	1	12,800
06/04/2020	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	96	1,152,000
05/04/2020	12,500	-0.70 ▼	-5.60	13,200	12,500	12,500	5	62,500
03/04/2020	12,500	-0.70 ▼	-5.60	13,200	12,500	12,500	5	62,500
02/04/2020	13,200	0.20 ▲	1.52	13,000	13,400	13,200	1,162	15,338,400
01/04/2020	13,200	0.20 ▲	1.52	13,000	13,400	13,200	1,162	15,338,400
31/03/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	691	8,983,000
30/03/2020	13,000	0.60 ▲	4.62	12,400	13,200	13,000	187	2,431,000
27/03/2020	12,400	-0.80 ▼	-6.45	13,200	12,400	12,400	15	186,000
26/03/2020	12,400	-0.80 ▼	-6.45	13,200	12,400	12,400	15	186,000
25/03/2020	13,200	-0.90 ▼	-6.82	14,100	13,200	13,200	1	13,200
24/03/2020	13,200	-0.90 ▼	-6.82	14,100	13,200	13,200	1	13,200
23/03/2020	14,100	-1.00 ▼	-7.09	15,100	14,500	14,100	2,192	30,907,200
22/03/2020	15,100	0.00 ■■	0.00	15,100	15,100	14,200	402	6,070,200
20/03/2020	15,100	0.00 ■■	0.00	15,100	15,100	14,200	402	6,070,200
19/03/2020	15,100	0.50 ▲	3.31	14,600	15,100	13,800	210	3,171,000
18/03/2020	14,600	-0.40 ▼	-2.74	15,000	14,600	14,100	15	219,000
17/03/2020	15,000	-0.70 ▼	-4.67	15,700	15,000	14,700	1,505	22,575,000
16/03/2020	15,700	1.00 ▲	6.37	14,700	15,700	14,200	160	2,512,000
13/03/2020	14,700	0.10 ▲	0.68	14,600	14,700	14,000	3,870	56,889,000
12/03/2020	14,600	0.10 ▲	0.68	14,500	15,000	14,000	5,240	76,504,000
11/03/2020	14,500	-0.60 ▼	-4.14	15,100	14,500	14,500	70	1,015,000
10/03/2020	15,100	-0.90 ▼	-5.96	15,950	15,100	15,000	7	105,700
09/03/2020	15,950	0.40 ▲	2.51	15,550	16,600	15,000	1,004	16,013,800
05/03/2020	15,550	-1.20 ▼	-7.72	16,700	16,950	15,550	6	93,300
04/03/2020	16,700	-0.20 ▼	-1.20	16,900	18,000	16,100	15	250,500
03/03/2020	16,900	-0.10 ▼	-0.59	16,950	16,900	16,500	3	50,700
02/03/2020	16,950	0.60 ▲	3.54	16,400	16,950	16,400	53	898,350
28/02/2020	16,400	0.90 ▲	5.49	15,500	16,400	16,400	1	16,400
26/02/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,500	133	2,061,500
25/02/2020	15,500	-1.00 ▼	-6.45	16,500	15,500	15,500	1	15,500
24/02/2020	16,500	1.00 ▲	6.06	15,500	16,500	16,500	4	66,000
21/02/2020	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	1	15,500
20/02/2020	16,000	0.70 ▲	4.38	15,350	16,000	16,000	22	352,000
19/02/2020	15,350	-1.20 ▼	-7.82	16,500	16,800	15,350	18	276,300
17/02/2020	16,500	0.70 ▲	4.24	15,850	16,500	15,400	1,051	17,341,500
15/02/2020	15,850	0.90 ▲	5.68	15,000	15,850	14,000	22	348,700
14/02/2020	15,850	0.90 ▲	5.68	15,000	15,850	14,000	22	348,700
13/02/2020	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	541	8,115,000
12/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1	16,000
11/02/2020	16,000	0.00 ■■	0.00	16,000	17,100	15,000	12	192,000
10/02/2020	16,000	0.00 ■■	0.00	16,000	17,100	15,000	12	192,000
07/02/2020	16,000	0.60 ▲	3.75	15,450	16,000	14,800	115	1,840,000
06/02/2020	16,000	0.60 ▲	3.75	15,450	16,000	14,800	115	1,840,000
05/02/2020	15,450	0.90 ▲	5.83	14,500	15,450	15,450	10	154,500
04/02/2020	15,450	0.90 ▲	5.83	14,500	15,450	15,450	10	154,500
03/02/2020	14,500	-0.80 ▼	-5.52	15,300	16,300	14,300	193	2,798,500
02/02/2020	15,300	1.00 ▲	6.54	14,350	15,300	14,300	102	1,560,600
31/01/2020	15,300	1.00 ▲	6.54	14,350	15,300	14,300	102	1,560,600
30/01/2020	14,350	-1.00 ▼	-6.97	15,350	16,400	14,350	110	1,578,500
29/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
28/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
27/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
26/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
24/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
23/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
22/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
20/01/2020	16,500	1.15 ▲	6.97	16,500	17,650	16,500	70	1,155,000
17/01/2020	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	10	165,000
16/01/2020	17,000	-0.05 ▼	-0.29	17,050	17,900	17,000	530	9,010,000
15/01/2020	17,050	1.05 ▲	6.16	17,050	18,100	17,050	230	3,921,500
14/01/2020	17,050	1.10 ▲	6.45	15,950	17,050	17,050	10	170,500
13/01/2020	15,950	0.90 ▲	5.64	15,000	15,950	15,050	7	111,650
10/01/2020	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	4	60,000
09/01/2020	16,000	-0.90 ▼	-5.63	16,900	16,900	16,000	85	1,360,000
08/01/2020	16,900	0.50 ▲	2.96	16,400	16,900	16,900	5	84,500
07/01/2020	16,400	0.40 ▲	2.44	16,000	16,400	16,400	1	16,400
02/01/2020	16,000	-0.80 ▼	-5.00	16,800	17,950	16,000	110	1,760,000
30/12/2019	16,800	0.30 ▲	1.79	16,500	16,800	16,000	88	1,478,400
26/12/2019	16,500	0.00 ■■	0.00	16,500	17,650	16,500	52	858,000
25/12/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	3	49,500
24/12/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1	16,500
23/12/2019	16,500	0.60 ▲	3.64	15,900	16,500	16,500	10	165,000
18/12/2019	15,900	-0.60 ▼	-3.77	16,500	15,900	15,400	2	31,800
17/12/2019	16,500	0.00 ■■	0.00	16,500	17,400	16,500	208	3,432,000
16/12/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	15,750	98	1,617,000
10/12/2019	16,900	0.40 ▲	2.37	16,500	17,650	16,900	11	185,900
09/12/2019	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	14	231,000
06/12/2019	16,800	0.40 ▲	2.38	16,400	16,800	16,800	2	33,600
29/11/2019	16,400	0.40 ▲	2.44	16,000	16,400	16,400	1	16,400
28/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,800	578	9,248,000
27/11/2019	16,000	0.20 ▲	1.25	15,800	16,900	16,000	113	1,808,000
26/11/2019	15,800	-0.20 ▼	-1.27	16,000	17,100	15,800	250	3,950,000
25/11/2019	16,000	-0.10 ▼	-0.63	16,100	16,000	16,000	1	16,000
22/11/2019	16,100	-0.40 ▼	-2.48	16,500	16,150	15,500	444	7,148,400
21/11/2019	16,500	0.10 ▲	0.61	16,400	16,700	16,000	256	4,224,000
20/11/2019	16,400	0.40 ▲	2.44	16,000	16,400	16,400	10	164,000
19/11/2019	16,000	-0.30 ▼	-1.88	16,300	16,050	16,000	25	400,000
18/11/2019	16,300	0.30 ▲	1.84	16,000	16,300	15,750	7	114,100
14/11/2019	16,000	0.40 ▲	2.50	15,600	16,000	16,000	100	1,600,000
13/11/2019	16,000	0.40 ▲	2.50	15,600	16,000	16,000	100	1,600,000
12/11/2019	15,600	0.50 ▲	3.21	15,100	15,600	15,600	10	156,000
11/11/2019	15,100	-1.00 ▼	-6.62	16,100	15,100	15,100	122	1,842,200
08/11/2019	16,100	0.70 ▲	4.35	15,450	16,100	16,100	4	64,400
06/11/2019	15,450	0.80 ▲	5.18	14,650	15,650	13,650	321	4,959,450
05/11/2019	14,650	1.00 ▲	6.83	13,700	14,650	13,050	20	293,000
04/11/2019	13,700	0.90 ▲	6.57	12,850	13,700	13,700	2	27,400
01/11/2019	12,850	0.80 ▲	6.23	12,050	12,850	11,350	2	25,700
31/10/2019	12,050	-0.70 ▼	-5.81	12,750	12,050	12,050	1	12,050
28/10/2019	12,750	-0.90 ▼	-7.06	13,600	12,750	12,750	3	38,250
24/10/2019	13,600	-0.60 ▼	-4.41	14,150	13,600	13,600	8	108,800
21/10/2019	14,150	-1.10 ▼	-7.77	15,200	15,200	14,150	101	1,429,150
18/10/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,200	300	4,560,000
15/10/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	30	456,000
14/10/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	285	4,332,000
10/10/2019	15,200	-0.50 ▼	-3.29	15,700	15,200	15,200	1	15,200
09/10/2019	15,700	0.40 ▲	2.55	15,300	15,700	15,700	5	78,500
08/10/2019	15,300	0.20 ▲	1.31	15,100	15,300	15,300	13	198,900
04/10/2019	15,100	0.10 ▲	0.66	15,000	15,900	15,100	12	181,200
02/10/2019	15,000	-0.30 ▼	-2.00	15,300	15,000	15,000	5	75,000
30/09/2019	15,300	0.30 ▲	1.96	15,000	16,050	15,000	290	4,437,000
26/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200	3,000,000
25/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,600	160	2,400,000
23/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	186	2,790,000
19/09/2019	15,000	0.60 ▲	4.00	14,400	15,000	15,000	124	1,860,000
18/09/2019	14,400	-0.80 ▼	-5.56	15,200	14,400	14,400	1	14,400
16/09/2019	15,200	0.70 ▲	4.61	14,500	15,200	15,200	2	30,400
13/09/2019	14,500	-0.90 ▼	-6.21	15,400	15,050	14,350	21	304,500
10/09/2019	14,050	-0.85 ▼	-6.05	14,900	15,400	14,050	1,010	14,190,500
09/09/2019	14,900	1.00 ▲	6.71	13,950	14,900	14,000	200	2,980,000
06/09/2019	13,950	-1.10 ▼	-7.89	15,000	14,500	13,950	159	2,218,050
04/09/2019	15,000	-1.00 ▼	-6.67	16,000	15,400	15,000	47	705,000
27/08/2019	16,000	0.40 ▲	2.50	15,600	16,000	16,000	2	32,000
20/08/2019	15,600	-0.40 ▼	-2.56	16,000	16,250	15,600	3	46,800
16/08/2019	16,000	0.90 ▲	5.63	15,100	16,000	16,000	6	96,000
15/08/2019	15,100	-0.60 ▼	-3.97	15,650	15,700	14,600	36	543,600
14/08/2019	15,650	-1.20 ▼	-7.67	16,800	15,650	15,650	1	15,650
07/08/2019	16,800	0.50 ▲	2.98	16,300	16,800	15,500	7	117,600
05/08/2019	16,300	0.40 ▲	2.45	15,900	16,300	15,000	13	211,900
01/08/2019	15,900	0.80 ▲	5.03	15,100	15,900	15,900	2	31,800
30/07/2019	15,100	0.10 ▲	0.66	15,000	15,100	15,100	78	1,177,800
29/07/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	8	120,000
26/07/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	50	750,000
25/07/2019	15,000	0.90 ▲	6.00	14,100	15,000	15,000	6	90,000
24/07/2019	14,100	-1.00 ▼	-7.09	15,050	15,500	14,100	41	578,100
23/07/2019	15,050	-0.90 ▼	-5.98	15,900	16,150	15,050	22	331,100
18/07/2019	15,900	-1.20 ▼	-7.55	17,050	15,900	15,900	20	318,000
17/07/2019	17,050	1.10 ▲	6.45	15,950	17,050	15,950	35	596,750
16/07/2019	15,950	1.00 ▲	6.27	14,950	15,950	14,900	40	638,000
15/07/2019	14,950	0.90 ▲	6.02	14,000	14,950	14,950	12	179,400
11/07/2019	14,000	-1.00 ▼	-7.14	15,000	14,250	14,000	20	280,000
09/07/2019	15,000	-1.70 ▼	-11.33	16,650	15,750	15,000	28	420,000
08/07/2019	16,650	0.00 ■■	0.00	16,650	16,650	16,500	135	2,247,750
05/07/2019	16,650	1.10 ▲	6.61	15,600	16,650	15,250	23	382,950
03/07/2019	15,600	-1.00 ▼	-6.41	16,600	16,500	15,600	40	624,000
27/06/2019	16,600	0.00 ■■	0.00	16,600	17,700	16,600	26	431,600
24/06/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,600	10	166,000
21/06/2019	16,600	1.00 ▲	6.02	15,600	16,650	15,000	257	4,266,200
20/06/2019	15,600	1.00 ▲	6.41	14,600	15,600	15,000	50	780,000
19/06/2019	14,600	0.90 ▲	6.16	13,650	14,600	14,600	91	1,328,600
18/06/2019	13,650	-0.50 ▼	-3.66	14,200	13,650	13,650	2	27,300
17/06/2019	14,200	-0.90 ▼	-6.34	15,100	14,200	14,200	5	71,000
16/06/2019	15,100	-0.90 ▼	-5.96	16,000	15,100	15,100	1	15,100
14/06/2019	15,100	-0.90 ▼	-5.96	16,000	15,100	15,100	1	15,100
11/06/2019	16,000	0.30 ▲	1.88	15,700	16,750	16,000	21	336,000
10/06/2019	15,700	-0.10 ▼	-0.64	15,800	15,700	15,700	38	596,600
09/06/2019	15,800	0.40 ▲	2.53	15,400	16,450	15,800	6	94,800
07/06/2019	15,800	0.40 ▲	2.53	15,400	16,450	15,800	6	94,800
30/05/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	2	30,800
29/05/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	2	30,800
28/05/2019	15,500	-0.40 ▼	-2.58	15,900	15,500	15,500	1	15,500
27/05/2019	15,900	0.50 ▲	3.14	15,400	15,900	15,900	40	636,000
24/05/2019	15,400	-0.70 ▼	-4.55	16,100	15,400	15,400	1	15,400
23/05/2019	15,400	-0.70 ▼	-4.55	16,100	15,400	15,400	1	15,400
21/05/2019	16,100	0.60 ▲	3.73	15,500	16,100	16,100	2	32,200
20/05/2019	16,100	0.60 ▲	3.73	15,500	16,100	16,100	2	32,200
19/05/2019	15,500	-1.10 ▼	-7.10	16,550	15,500	15,500	5	77,500
17/05/2019	15,500	-1.10 ▼	-7.10	16,550	15,500	15,500	5	77,500
16/05/2019	16,550	1.10 ▲	6.65	15,500	16,550	16,550	3	49,650
15/05/2019	16,550	1.10 ▲	6.65	15,500	16,550	16,550	3	49,650
14/05/2019	15,500	-0.40 ▼	-2.58	15,900	15,500	15,500	20	310,000
13/05/2019	15,900	-0.40 ▼	-2.52	16,250	15,900	15,900	1	15,900
10/05/2019	16,250	0.40 ▲	2.46	15,900	16,250	16,250	2	32,500
09/05/2019	16,250	0.40 ▲	2.46	15,900	16,250	16,250	2	32,500
08/05/2019	15,900	0.60 ▲	3.77	15,300	16,350	15,900	53	842,700
07/05/2019	15,900	0.60 ▲	3.77	15,300	16,350	15,900	53	842,700
06/05/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,000	35	535,500
05/05/2019	15,300	-1.20 ▼	-7.84	16,450	15,300	15,300	3	45,900
03/05/2019	15,300	-1.20 ▼	-7.84	16,450	15,300	15,300	3	45,900
02/05/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
01/05/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
30/04/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
29/04/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
28/04/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
26/04/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
25/04/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2	31,000
24/04/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2	31,000
23/04/2019	15,500	0.40 ▲	2.58	15,100	15,500	15,250	4	62,000
22/04/2019	15,100	0.10 ▲	0.66	15,000	15,650	14,000	16	241,600
21/04/2019	15,100	0.10 ▲	0.66	15,000	15,650	14,000	16	241,600
19/04/2019	15,100	0.10 ▲	0.66	15,000	15,650	14,000	16	241,600
18/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	52	780,000
17/04/2019	15,000	0.20 ▲	1.33	14,850	15,000	15,000	1	15,000
16/04/2019	14,850	0.20 ▲	1.35	14,700	15,600	14,700	12	178,200
15/04/2019	14,850	0.95 ▲	6.40	13,900	14,850	14,850	20	297,000
11/04/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	30	420,000
10/04/2019	14,000	-0.90 ▼	-6.43	14,900	14,050	14,000	90	1,260,000
09/04/2019	14,700	-0.90 ▼	-6.12	15,550	14,700	14,700	1	14,700
08/04/2019	15,550	0.90 ▲	5.79	14,700	15,550	14,100	2	31,100
05/04/2019	14,700	-0.50 ▼	-3.40	15,200	16,100	14,700	15	220,500
04/04/2019	15,200	-0.80 ▼	-5.26	16,000	15,200	15,200	9	136,800
03/04/2019	16,000	1.00 ▲	6.25	15,000	16,050	15,800	12	192,000
02/04/2019	15,000	-0.40 ▼	-2.67	15,400	15,300	15,000	210	3,150,000
30/03/2019	14,500	0.60 ▲	4.14	13,900	14,850	14,500	2,900	42,050,000
29/03/2019	15,400	-0.20 ▼	-1.30	15,600	15,400	15,400	6	92,400
28/03/2019	15,600	0.60 ▲	3.85	15,000	15,950	15,600	6	93,600
27/03/2019	15,000	-0.30 ▼	-2.00	15,300	15,500	15,000	173	2,595,000
26/03/2019	15,300	-0.20 ▼	-1.31	15,500	15,300	15,300	121	1,851,300
22/03/2019	15,500	0.40 ▲	2.58	15,100	15,500	15,100	10	155,000
21/03/2019	15,100	-0.60 ▼	-3.97	15,700	15,500	15,000	158	2,385,800
19/03/2019	16,200	1.00 ▲	6.17	15,200	16,200	16,200	1,000	16,200,000
18/03/2019	15,700	0.20 ▲	1.27	15,500	15,700	15,700	8	125,600
15/03/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1,013	15,701,500
14/03/2019	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	10	139,000
13/03/2019	15,500	1.00 ▲	6.45	14,500	15,500	15,450	101	1,565,500
12/03/2019	14,500	-0.50 ▼	-3.45	15,000	15,700	14,500	307	4,451,500
11/03/2019	15,000	0.70 ▲	4.67	14,350	15,000	15,000	1	15,000
08/03/2019	14,350	-1.10 ▼	-7.67	15,400	14,350	14,350	3	43,050
07/03/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,050	20	298,000
06/03/2019	16,600	1.00 ▲	6.02	15,600	16,600	14,700	5,140	85,324,000
05/03/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	14,500	52	800,800
04/03/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1	15,500
27/02/2019	15,000	-0.60 ▼	-4.00	15,600	15,000	14,550	2,030	30,450,000
26/02/2019	15,500	1.00 ▲	6.45	14,500	15,500	14,100	2	31,000
22/02/2019	14,500	-1.00 ▼	-6.90	15,500	14,500	14,500	5	72,500
21/02/2019	15,500	1.00 ▲	6.45	14,500	15,500	15,500	1	15,500
20/02/2019	14,500	-1.00 ▼	-6.90	15,500	14,500	14,500	11	159,500
19/02/2019	15,500	1.00 ▲	6.45	14,500	15,500	15,500	1	15,500
18/02/2019	15,200	0.95 ▲	6.25	14,250	15,200	15,200	10	152,000
15/02/2019	14,850	0.95 ▲	6.40	13,900	14,850	14,850	20	297,000
14/02/2019	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	10	139,000
13/02/2019	15,500	1.00 ▲	6.45	14,500	15,000	14,500	20	310,000
12/02/2019	14,500	0.00 ■■	0.00	14,500	15,000	14,500	5	72,500
31/01/2019	16,500	-0.40 ▼	-2.42	16,900	16,500	16,500	100	1,650,000
30/01/2019	14,500	0.60 ▲	4.14	13,900	14,850	14,500	2,900	42,050,000
29/01/2019	14,500	0.30 ▲	2.07	14,200	14,500	14,500	50	725,000
27/01/2019	15,000	-0.60 ▼	-4.00	14,600	14,200	14,200	2,030	30,450,000
25/01/2019	14,200	-0.40 ▼	-2.82	14,600	14,200	14,200	1	14,200
22/01/2019	14,600	-0.40 ▼	-2.74	15,000	14,600	14,600	1,000	14,600,000
21/01/2019	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	50,000	750,000,000
19/01/2019	16,200	1.95 ▲	12.04	14,250	15,200	15,200	1,000	16,200,000
18/01/2019	15,200	0.95 ▲	6.25	14,250	15,200	15,200	10	152,000
16/01/2019	14,250	-0.60 ▼	-4.21	14,850	14,850	14,250	1,010	14,392,500
15/01/2019	14,850	0.95 ▲	6.40	13,900	14,850	14,850	20	297,000
14/01/2019	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	10	139,000
11/01/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	30	420,000
10/01/2019	14,000	-0.90 ▼	-6.43	14,900	14,050	14,000	90	1,260,000
08/01/2019	14,900	-0.80 ▼	-5.37	14,900	14,900	14,100	30	447,000
07/01/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,050	20	298,000
04/01/2019	15,000	-0.80 ▼	-5.33	15,000	15,000	14,200	30	450,000
27/12/2018	15,000	-0.60 ▼	-4.00	15,600	15,000	14,550	2,030	30,450,000
21/12/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,600	100	1,560,000
18/12/2018	15,500	0.40 ▲	2.58	15,100	15,500	15,500	10	155,000
17/12/2018	15,100	-0.40 ▼	-2.65	15,500	15,100	15,100	10	151,000
13/12/2018	15,500	0.05 ▲	0.32	15,450	15,500	15,100	20	310,000
11/12/2018	15,450	0.00 ■■	0.00	15,450	15,450	15,400	17,030	263,113,500
10/12/2018	15,450	0.00 ■■	0.00	15,450	15,450	15,450	10	154,500
07/12/2018	15,450	-1.15 ▼	-7.44	16,600	15,450	15,450	1,000	15,450,000
06/12/2018	16,600	1.00 ▲	6.02	15,600	16,600	14,700	5,140	85,324,000
05/12/2018	15,600	1.00 ▲	6.41	14,600	15,600	15,600	110	1,716,000
04/12/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,600	110	1,606,000
30/11/2018	14,500	0.60 ▲	4.14	13,900	14,850	14,500	2,900	42,050,000
29/11/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	200	2,780,000
28/11/2018	14,000	-0.80 ▼	-5.71	14,000	14,000	13,200	30	420,000
27/11/2018	14,000	0.05 ▲	0.36	13,950	14,000	13,100	400	5,600,000
26/11/2018	13,950	-0.35 ▼	-2.51	14,300	14,600	13,950	30	418,500
22/11/2018	14,300	-0.80 ▼	-5.59	15,100	14,300	14,300	10	143,000
21/11/2018	15,100	0.70 ▲	4.64	14,400	15,100	13,950	30	453,000
20/11/2018	14,400	-0.50 ▼	-3.47	14,900	14,900	14,400	60	864,000
19/11/2018	14,900	0.30 ▲	2.01	14,600	14,900	14,900	90	1,341,000
16/11/2018	14,600	0.65 ▲	4.45	13,950	14,600	14,600	10	146,000
15/11/2018	13,950	-1.05 ▼	-7.53	15,000	13,950	13,950	60	837,000
13/11/2018	15,000	0.00 ■■	0.00	15,000	15,000	14,950	130	1,950,000
08/11/2018	15,000	0.50 ▲	3.33	14,500	15,000	15,000	20	300,000
07/11/2018	14,500	-0.50 ▼	-3.45	15,000	15,050	14,500	590	8,555,000
06/11/2018	15,000	0.15 ▲	1.00	14,850	15,850	15,000	50	750,000
05/11/2018	14,850	-0.35 ▼	-2.36	15,200	14,850	14,850	110	1,633,500
02/11/2018	15,200	-0.70 ▼	-4.61	15,900	15,200	15,100	110	1,672,000
01/11/2018	15,900	-0.60 ▼	-3.77	16,500	15,900	15,900	10	159,000
31/10/2018	16,500	-0.40 ▼	-2.42	16,900	16,500	16,500	100	1,650,000
30/10/2018	16,900	0.25 ▲	1.48	16,650	16,900	16,700	20	338,000
29/10/2018	16,650	1.05 ▲	6.31	15,600	16,650	16,650	100	1,665,000
27/10/2018	15,600	-0.50 ▼	-3.21	16,100	15,600	15,600	10	156,000
26/10/2018	15,600	-0.50 ▼	-3.21	16,100	15,600	15,600	10	156,000
25/10/2018	16,100	-1.20 ▼	-7.45	17,300	16,500	16,100	20	322,000
24/10/2018	17,300	1.10 ▲	6.36	16,200	17,300	17,300	70	1,211,000
23/10/2018	16,200	-0.60 ▼	-3.70	16,800	16,200	16,200	360	5,832,000
22/10/2018	16,800	0.50 ▲	2.98	16,300	16,800	16,800	10	168,000
16/10/2018	16,300	0.50 ▲	3.07	16,300	16,800	16,300	70	1,141,000
15/10/2018	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	2,000	32,600,000
12/10/2018	16,500	-0.60 ▼	-3.64	17,100	17,000	16,400	4,350	71,775,000
11/10/2018	17,100	-0.80 ▼	-4.68	17,100	18,250	15,950	2,440	41,724,000
10/10/2018	17,100	1.00 ▲	5.85	16,100	17,100	17,100	100	1,710,000
09/10/2018	16,100	-1.00 ▼	-6.21	17,100	16,600	16,100	5,210	83,881,000
08/10/2018	17,100	0.70 ▲	4.09	16,400	17,100	16,400	3,800	64,980,000
04/10/2018	16,400	0.20 ▲	1.22	16,200	16,900	16,400	2,010	32,964,000
02/10/2018	16,200	-0.90 ▼	-5.56	17,100	16,200	16,200	30	486,000
01/10/2018	17,100	0.60 ▲	3.51	16,500	17,100	17,100	20	342,000
27/09/2018	16,500	0.10 ▲	0.61	16,500	16,600	16,300	2,550	42,075,000
26/09/2018	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	1,150	18,975,000
24/09/2018	16,700	0.50 ▲	2.99	16,200	17,300	16,300	6,590	110,053,000
21/09/2018	16,200	-0.80 ▼	-4.94	17,000	16,200	16,200	4,000	64,800,000
20/09/2018	17,000	0.10 ▲	0.59	16,900	17,000	17,000	10	170,000
18/09/2018	16,900	0.60 ▲	3.55	16,300	16,900	15,200	340	5,746,000
14/09/2018	16,300	-0.70 ▼	-4.29	17,000	17,000	16,300	30	489,000
13/09/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30	510,000
12/09/2018	17,000	0.80 ▲	4.71	16,200	17,000	17,000	10	170,000
11/09/2018	16,200	0.10 ▲	0.62	16,100	16,200	16,200	20	324,000
06/09/2018	16,100	0.10 ▲	0.62	16,000	16,100	16,100	20	322,000
05/09/2018	16,000	-0.30 ▼	-1.88	16,300	16,500	16,000	40	640,000
04/09/2018	16,300	0.30 ▲	1.84	16,000	16,300	16,300	30	489,000
31/08/2018	16,000	-0.60 ▼	-3.75	16,600	17,750	16,000	40	640,000
30/08/2018	16,600	-0.10 ▼	-0.60	16,600	16,600	16,500	510	8,466,000
28/08/2018	16,600	1.05 ▲	6.33	15,550	16,600	16,600	10	166,000
27/08/2018	15,550	1.00 ▲	6.43	14,550	15,550	15,550	20	311,000
24/08/2018	14,550	0.95 ▲	6.53	13,600	14,550	14,550	20	291,000
23/08/2018	13,600	0.05 ▲	0.37	13,550	14,450	13,600	510	6,936,000
21/08/2018	13,550	-0.75 ▼	-5.54	14,300	13,550	13,550	20	271,000
14/08/2018	14,300	-0.70 ▼	-4.90	15,000	14,300	14,300	40	572,000
10/08/2018	15,000	-0.55 ▼	-3.67	15,550	16,600	15,000	60	900,000
09/08/2018	15,550	-0.85 ▼	-5.47	16,400	15,550	15,550	20	311,000
08/08/2018	16,400	-0.50 ▼	-3.05	16,900	16,400	16,400	10	164,000
07/08/2018	16,900	0.00 ■■	0.00	16,900	16,900	16,900	20	338,000
06/08/2018	16,900	0.05 ▲	0.30	16,900	16,950	15,800	40	676,000
02/08/2018	16,900	-0.10 ▼	-0.59	16,900	16,900	16,800	19,940	336,986,000
01/08/2018	16,900	0.05 ▲	0.30	16,850	16,900	16,800	10,220	172,718,000
31/07/2018	16,850	0.05 ▲	0.30	16,800	16,900	16,600	80	1,348,000
30/07/2018	16,800	0.30 ▲	1.79	16,500	17,650	16,000	21,040	353,472,000
27/07/2018	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	2,010	33,165,000
26/07/2018	16,800	0.30 ▲	1.79	16,500	16,800	16,800	50	840,000
25/07/2018	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	10	165,000
24/07/2018	16,800	-0.10 ▼	-0.60	16,900	17,000	16,500	12,370	207,816,000
23/07/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,500	270	4,563,000
19/07/2018	17,000	0.20 ▲	1.18	16,800	17,000	17,000	30	510,000
18/07/2018	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	570	9,576,000
17/07/2018	17,000	0.10 ▲	0.59	16,900	0	0	40	680,000
13/07/2018	16,900	0.05 ▲	0.30	16,850	16,900	16,900	50	845,000
12/07/2018	16,850	-0.15 ▼	-0.89	17,000	16,850	16,500	1,990	33,531,500
11/07/2018	17,000	0.10 ▲	0.59	16,900	17,000	17,000	20	340,000
10/07/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,800	2,050	34,645,000
09/07/2018	17,000	0.15 ▲	0.88	16,850	17,000	17,000	40	680,000
06/07/2018	16,850	0.35 ▲	2.08	16,500	16,900	16,200	170	2,864,500
05/07/2018	16,500	-0.60 ▼	-3.64	17,100	17,400	16,500	12,900	212,850,000
04/07/2018	17,100	0.30 ▲	1.75	16,800	17,100	16,900	15,050	257,355,000
03/07/2018	16,800	-0.50 ▼	-2.98	17,300	16,800	16,800	2,570	43,176,000
27/06/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	50	865,000
26/06/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	50	865,000
25/06/2018	17,300	0.05 ▲	0.29	17,250	17,300	17,300	50	865,000
22/06/2018	17,250	0.65 ▲	3.77	16,600	17,250	17,250	100	1,725,000
21/06/2018	16,600	-0.50 ▼	-3.01	17,100	17,100	16,600	1,620	26,892,000
20/06/2018	17,100	0.00 ■■	0.00	17,100	17,100	17,100	100	1,710,000
19/06/2018	17,100	0.10 ▲	0.58	17,000	17,100	16,950	11,600	198,360,000
18/06/2018	17,000	0.70 ▲	4.12	16,300	17,000	15,800	50	850,000
15/06/2018	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	160	2,608,000
14/06/2018	16,500	0.30 ▲	1.82	16,200	17,200	16,000	130	2,145,000
13/06/2018	16,200	-0.90 ▼	-5.56	17,100	16,200	16,200	10	162,000
12/06/2018	17,100	-0.60 ▼	-3.51	17,100	17,500	16,500	290	4,959,000
11/06/2018	17,100	0.50 ▲	2.92	16,600	17,300	16,000	130	2,223,000
08/06/2018	16,600	-0.70 ▼	-4.22	17,300	16,600	16,600	500	8,300,000
07/06/2018	17,300	0.35 ▲	2.02	16,950	17,300	16,500	81,060	1,402,338,000
06/06/2018	16,950	0.45 ▲	2.65	16,500	16,950	15,500	160	2,712,000
05/06/2018	16,500	-0.20 ▼	-1.21	16,700	16,750	16,500	540	8,910,000
04/06/2018	16,700	0.30 ▲	1.80	16,400	16,700	16,500	310	5,177,000
01/06/2018	18,100	-0.20 ▼	-1.10	18,300	19,150	17,100	5,240	94,844,000
31/05/2018	18,300	-0.10 ▼	-0.55	18,400	18,500	18,200	360	6,588,000
30/05/2018	18,400	0.15 ▲	0.82	18,250	18,400	18,000	6,950	127,880,000
29/05/2018	18,250	1.15 ▲	6.30	17,100	18,250	17,600	12,990	237,067,500
28/05/2018	17,100	-0.60 ▼	-3.51	17,700	18,000	17,100	3,090	52,839,000
25/05/2018	17,700	-0.30 ▼	-1.69	18,000	18,200	17,700	6,060	107,262,000
24/05/2018	18,000	-0.60 ▼	-3.33	18,600	18,500	18,000	190	3,420,000
23/05/2018	18,600	-0.40 ▼	-2.15	19,000	18,600	18,000	880	16,368,000
22/05/2018	19,000	-0.20 ▼	-1.05	19,200	19,000	18,000	6,160	117,040,000
21/05/2018	19,200	0.50 ▲	2.60	18,700	19,200	18,000	260	4,992,000
18/05/2018	18,700	1.20 ▲	6.42	17,500	18,700	18,000	4,120	77,044,000
17/05/2018	17,500	-0.10 ▼	-0.57	17,600	17,700	17,250	5,170	90,475,000
16/05/2018	17,600	-0.20 ▼	-1.14	17,800	17,600	17,600	80	1,408,000
15/05/2018	17,800	-0.30 ▼	-1.69	18,100	17,800	17,500	600	10,680,000
14/05/2018	18,100	0.60 ▲	3.31	17,500	18,100	17,200	11,230	203,263,000
11/05/2018	17,500	0.05 ▲	0.29	17,500	17,600	17,500	5,350	93,625,000
10/05/2018	17,500	-0.40 ▼	-2.29	17,500	17,500	17,100	60	1,050,000
09/05/2018	17,500	0.50 ▲	2.86	17,000	17,500	17,500	50	875,000
08/05/2018	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	10	170,000
07/05/2018	17,500	0.30 ▲	1.71	17,200	17,500	17,000	450	7,875,000
04/05/2018	17,200	1.00 ▲	5.81	16,200	17,300	16,800	1,340	23,048,000
03/05/2018	16,200	-0.60 ▼	-3.70	16,800	16,200	16,200	40	648,000
02/05/2018	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	590	9,912,000
27/04/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	5,000	85,000,000
26/04/2018	17,000	0.60 ▲	3.53	16,400	17,000	16,200	5,210	88,570,000
24/04/2018	16,400	-0.70 ▼	-4.27	17,100	17,200	16,400	30	492,000
23/04/2018	17,100	0.55 ▲	3.22	16,550	17,100	16,600	60	1,026,000
20/04/2018	16,550	-0.45 ▼	-2.72	17,000	17,100	16,550	210	3,475,500
19/04/2018	17,000	-0.30 ▼	-1.76	17,300	17,000	17,000	100	1,700,000
18/04/2018	17,300	-0.20 ▼	-1.16	17,500	17,500	17,200	7,060	122,138,000
13/04/2018	17,300	-0.20 ▼	-1.16	17,500	17,300	17,200	3,180	55,014,000
12/04/2018	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	50	875,000
11/04/2018	18,000	0.20 ▲	1.11	17,800	18,000	17,200	2,600	46,800,000
10/04/2018	17,800	-0.70 ▼	-3.93	18,500	17,800	17,400	2,630	46,814,000
06/04/2018	18,500	0.10 ▲	0.54	18,400	18,500	18,500	50	925,000
05/04/2018	18,400	0.40 ▲	2.17	18,000	18,400	18,000	10,070	185,288,000
04/04/2018	18,000	-0.40 ▼	-2.22	18,400	18,000	18,000	50	900,000
03/04/2018	18,400	-0.10 ▼	-0.54	18,500	18,400	17,800	1,180	21,712,000
02/04/2018	18,500	0.20 ▲	1.08	18,300	18,500	18,500	300	5,550,000
30/03/2018	18,300	0.50 ▲	2.73	17,800	18,700	17,700	610	11,163,000
29/03/2018	17,800	-0.35 ▼	-1.97	18,150	18,000	17,800	1,200	21,360,000
28/03/2018	18,150	0.65 ▲	3.58	17,500	18,500	17,500	3,580	64,977,000
27/03/2018	17,500	-0.20 ▼	-1.14	17,700	18,000	17,500	3,210	56,175,000
26/03/2018	17,700	0.60 ▲	3.39	17,100	17,700	17,200	1,010	17,877,000
23/03/2018	17,100	-0.40 ▼	-2.34	17,500	17,100	17,100	250	4,275,000
22/03/2018	17,500	0.50 ▲	2.86	17,000	17,500	17,000	7,180	125,650,000
21/03/2018	17,000	-0.20 ▼	-1.18	17,200	17,200	17,000	870	14,790,000
20/03/2018	17,200	-0.95 ▼	-5.52	18,150	17,350	17,100	410	7,052,000
19/03/2018	18,150	-1.35 ▼	-7.44	19,500	19,500	18,150	8,920	161,898,000
16/03/2018	19,500	1.50 ▲	7.69	19,250	19,600	18,000	1,160	22,620,000
15/03/2018	19,250	1.25 ▲	6.49	18,000	19,250	18,000	2,600	50,050,000
14/03/2018	18,000	0.50 ▲	2.78	17,500	18,000	17,550	35,450	638,100,000
13/03/2018	17,500	-0.20 ▼	-1.14	17,500	18,000	17,200	150	2,625,000
12/03/2018	17,500	0.30 ▲	1.71	17,200	17,500	17,300	4,200	73,500,000
09/03/2018	17,300	0.10 ▲	0.58	17,200	17,500	17,300	1,300	22,490,000
08/03/2018	17,200	-0.25 ▼	-1.45	17,450	17,600	17,200	2,240	38,528,000
07/03/2018	17,450	0.05 ▲	0.29	17,400	17,800	17,400	97,140	1,695,093,000
06/03/2018	17,400	-0.20 ▼	-1.15	17,600	17,400	17,400	10	174,000
05/03/2018	17,600	0.35 ▲	1.99	17,250	17,600	17,400	1,490	26,224,000
02/03/2018	17,250	0.00 ■■	0.00	17,250	17,250	17,250	20	345,000
01/03/2018	17,250	0.15 ▲	0.87	17,100	17,250	17,000	1,170	20,182,500
28/02/2018	17,100	-0.30 ▼	-1.75	17,400	17,300	17,000	4,120	70,452,000
27/02/2018	17,400	-0.10 ▼	-0.57	17,500	17,400	17,100	5,280	91,872,000
26/02/2018	17,500	-0.15 ▼	-0.86	17,500	17,500	17,200	130	2,275,000
23/02/2018	17,500	-0.30 ▼	-1.71	17,500	17,500	17,200	60	1,050,000
21/02/2018	17,500	-0.10 ▼	-0.57	17,600	17,500	17,000	750	13,125,000
13/02/2018	17,600	0.40 ▲	2.27	17,200	17,600	17,600	50	880,000
12/02/2018	17,200	-0.10 ▼	-0.58	17,300	17,200	17,000	34,250	589,100,000
10/02/2018	17,300	0.30 ▲	1.73	17,000	17,300	15,850	100	1,730,000
09/02/2018	17,300	0.30 ▲	1.73	17,000	17,300	15,850	100	1,730,000
08/02/2018	17,000	-0.25 ▼	-1.47	17,250	17,500	17,000	1,320	22,440,000
07/02/2018	17,250	0.05 ▲	0.29	17,200	17,250	17,000	2,650	45,712,500
06/02/2018	17,200	-0.10 ▼	-0.58	17,200	0	0	9,520	163,744,000
05/02/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,800	5,340	91,848,000
02/02/2018	17,000	-0.20 ▼	-1.18	17,000	17,000	16,800	460	7,820,000
01/02/2018	17,000	-0.25 ▼	-1.47	17,250	17,250	16,800	2,350	39,950,000
31/01/2018	17,250	-0.10 ▼	-0.58	17,350	17,250	17,250	200	3,450,000
30/01/2018	17,350	0.55 ▲	3.17	16,800	17,350	17,000	210	3,643,500
29/01/2018	16,800	-0.55 ▼	-3.27	17,350	16,800	16,800	900	15,120,000
26/01/2018	17,350	0.25 ▲	1.44	17,100	17,350	16,800	3,500	60,725,000
25/01/2018	17,100	-0.15 ▼	-0.88	17,100	17,500	17,000	2,560	43,776,000
24/01/2018	17,000	-0.25 ▼	-1.47	17,250	17,100	17,100	35,400	601,800,000
22/01/2018	17,250	-0.15 ▼	-0.87	17,250	17,100	17,100	1,000	17,250,000
19/01/2018	17,250	0.15 ▲	0.87	17,100	17,250	16,500	120	2,070,000
18/01/2018	17,100	0.00 ■■	0.00	17,100	17,100	17,100	50	855,000
17/01/2018	17,100	-0.10 ▼	-0.58	17,200	17,100	17,000	2,050	35,055,000
16/01/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,900	200	3,440,000
15/01/2018	17,000	-0.05 ▼	-0.29	17,050	17,000	17,000	110	1,870,000
12/01/2018	17,050	-0.35 ▼	-2.05	17,400	17,300	17,050	1,110	18,925,500
11/01/2018	17,400	0.10 ▲	0.57	17,300	17,400	16,900	610	10,614,000
10/01/2018	17,300	0.30 ▲	1.73	17,000	17,300	17,000	6,110	105,703,000
09/01/2018	17,000	-0.20 ▼	-1.18	17,200	17,000	16,700	370	6,290,000
08/01/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,700	160	2,752,000
05/01/2018	17,000	-0.10 ▼	-0.59	17,100	17,000	17,000	400	6,800,000
04/01/2018	17,100	0.15 ▲	0.88	16,950	17,100	16,900	1,740	29,754,000
03/01/2018	16,950	-0.05 ▼	-0.29	17,000	16,950	16,400	15,810	267,979,500
02/01/2018	17,000	0.60 ▲	3.53	16,400	17,000	17,000	350	5,950,000
29/12/2017	16,400	0.05 ▲	0.30	16,350	16,400	16,400	1,200	19,680,000
28/12/2017	16,350	-0.55 ▼	-3.36	16,900	16,350	16,350	56,010	915,763,500
27/12/2017	16,900	-0.05 ▼	-0.30	16,950	16,900	16,800	11,310	191,139,000
26/12/2017	16,950	-0.05 ▼	-0.29	16,950	16,950	16,400	41,210	698,509,500
25/12/2017	16,950	0.25 ▲	1.47	16,700	16,950	16,700	2,200	37,290,000
22/12/2017	16,700	0.10 ▲	0.60	16,600	17,000	16,600	31,780	530,726,000
21/12/2017	16,600	0.20 ▲	1.20	16,400	17,400	16,600	14,030	232,898,000
20/12/2017	16,400	0.10 ▲	0.61	16,400	16,500	16,400	120	1,968,000
18/12/2017	16,800	0.50 ▲	2.98	16,300	16,800	16,800	1,360	22,848,000
15/12/2017	16,500	0.50 ▲	3.03	16,000	16,500	16,500	1,000	16,500,000
14/12/2017	16,300	0.05 ▲	0.31	16,250	16,500	16,300	5,500	89,650,000
13/12/2017	16,250	0.00 ■■	0.00	16,250	16,250	16,250	2,000	32,500,000
12/12/2017	16,250	0.05 ▲	0.31	16,200	16,250	16,250	500	8,125,000
11/12/2017	16,200	-0.10 ▼	-0.62	16,300	16,200	16,200	200	3,240,000
08/12/2017	16,300	-0.10 ▼	-0.61	16,400	16,800	16,300	510	8,313,000
07/12/2017	16,400	0.10 ▲	0.61	16,300	16,500	16,400	10,190	167,116,000
05/12/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	2,000	33,000,000
04/12/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	21,780	359,370,000
01/12/2017	16,500	-0.30 ▼	-1.79	16,200	16,500	16,200	3,010	49,665,000
30/11/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
29/11/2017	16,800	0.00 ■■	0.00	16,800	17,100	16,800	960	16,128,000
28/11/2017	16,800	-0.05 ▼	-0.30	16,550	16,800	16,550	1,020	17,136,000
27/11/2017	16,850	-0.15 ▼	-0.88	16,700	16,850	16,500	6,000	101,100,000
24/11/2017	17,000	0.10 ▲	0.59	17,000	17,000	17,000	35,400	601,800,000
23/11/2017	16,900	0.20 ▲	1.20	16,700	16,900	16,700	2,840	47,996,000
22/11/2017	16,700	-0.20 ▼	-1.18	17,000	17,100	15,750	56,180	938,206,000
21/11/2017	16,900	-0.50 ▼	-2.87	17,000	17,000	16,900	20,010	338,169,000
20/11/2017	17,400	0.60 ▲	3.57	17,400	17,400	17,400	10	174,000
17/11/2017	16,800	0.10 ▲	0.60	17,100	17,100	16,700	2,550	42,840,000
16/11/2017	16,700	-0.20 ▼	-1.18	16,700	16,700	16,700	20	334,000
15/11/2017	16,900	0.10 ▲	0.60	17,300	17,300	16,900	14,010	236,769,000
14/11/2017	16,800	-0.35 ▼	-2.04	17,000	17,200	16,600	27,130	455,784,000
13/11/2017	17,150	0.15 ▲	0.88	17,000	17,150	16,550	8,110	139,086,500
10/11/2017	17,000	0.00 ■■	0.00	17,100	17,200	17,000	14,020	238,340,000
09/11/2017	17,000	0.00 ■■	0.00	17,000	17,200	17,000	33,160	563,720,000
08/11/2017	17,000	0.00 ■■	0.00	17,100	17,200	16,800	23,020	391,340,000
07/11/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30,380	516,460,000
06/11/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
03/11/2017	17,000	0.20 ▲	1.19	17,000	17,000	17,000	2,100	35,700,000
02/11/2017	16,800	-0.70 ▼	-4.00	16,700	17,000	16,700	16,050	269,640,000
01/11/2017	17,500	0.65 ▲	3.86	16,600	17,500	16,600	100	1,750,000
31/10/2017	16,850	0.25 ▲	1.51	16,800	16,850	16,800	1,200	20,220,000
30/10/2017	16,600	-0.70 ▼	-4.05	16,500	16,600	16,500	1,500	24,900,000
27/10/2017	17,300	0.00 ■■	0.00	17,300	17,300	17,200	1,970	34,081,000
26/10/2017	17,300	0.70 ▲	4.22	16,600	17,300	16,600	15,670	271,091,000
25/10/2017	16,600	0.10 ▲	0.61	17,000	17,300	16,600	41,560	689,896,000
24/10/2017	16,500	0.10 ▲	0.61	16,450	16,500	16,450	6,300	103,950,000
23/10/2017	16,400	-0.70 ▼	-4.09	15,950	16,400	15,950	160	2,624,000
20/10/2017	17,100	0.70 ▲	4.27	16,800	17,100	16,800	5,100	87,210,000
19/10/2017	16,400	0.00 ■■	0.00	16,000	17,300	16,000	26,870	440,668,000
18/10/2017	16,400	0.10 ▲	0.61	16,700	16,800	16,400	2,880	47,232,000
17/10/2017	16,300	-0.20 ▼	-1.21	17,300	17,300	16,300	1,660	27,058,000
16/10/2017	16,500	0.00 ■■	0.00	16,000	16,500	16,000	32,050	528,825,000
13/10/2017	16,500	-0.10 ▼	-0.60	16,000	16,500	16,000	900	14,850,000
12/10/2017	16,600	0.00 ■■	0.00	17,000	17,000	16,600	2,130	35,358,000
11/10/2017	16,600	0.30 ▲	1.84	17,400	17,400	16,300	130	2,158,000
10/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	50	815,000
09/10/2017	16,300	-0.20 ▼	-1.21	16,300	16,300	16,300	20	326,000
06/10/2017	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	100	1,650,000
05/10/2017	17,000	0.90 ▲	5.59	16,900	17,200	16,250	51,600	877,200,000
04/10/2017	16,100	-0.90 ▼	-5.29	16,000	17,000	16,000	2,730	43,953,000
03/10/2017	17,000	0.90 ▲	5.59	15,750	17,000	15,700	1,370	23,290,000
02/10/2017	16,100	-0.90 ▼	-5.29	16,600	16,600	16,100	1,140	18,354,000
29/09/2017	17,000	0.30 ▲	1.80	16,500	17,000	16,500	6,240	106,080,000
28/09/2017	16,700	0.15 ▲	0.91	16,700	16,700	16,700	30	501,000
27/09/2017	16,550	0.05 ▲	0.30	16,500	17,300	16,500	5,110	84,570,500
26/09/2017	16,500	-1.00 ▼	-5.71	17,500	17,500	16,500	2,160	35,640,000
25/09/2017	17,500	0.70 ▲	4.17	16,750	17,800	16,100	5,190	90,825,000
22/09/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	190	3,192,000
21/09/2017	16,800	-0.20 ▼	-1.18	17,000	17,500	16,700	1,820	30,576,000
20/09/2017	17,000	-1.20 ▼	-6.59	18,000	18,000	17,000	2,280	38,760,000
19/09/2017	18,200	0.70 ▲	4.00	18,200	18,200	18,200	10	182,000
18/09/2017	17,500	0.00 ■■	0.00	18,000	18,200	17,500	42,020	735,350,000
15/09/2017	17,500	-0.40 ▼	-2.23	18,000	18,200	17,400	64,320	1,125,600,000
14/09/2017	17,900	0.40 ▲	2.29	17,600	17,900	17,500	1,150	20,585,000
13/09/2017	17,500	-0.30 ▼	-1.69	17,500	18,000	17,500	22,850	399,875,000
12/09/2017	17,800	0.20 ▲	1.14	17,800	17,800	17,800	26,000	462,800,000
11/09/2017	17,600	-0.40 ▼	-2.22	18,000	18,000	17,600	70	1,232,000
08/09/2017	18,000	0.40 ▲	2.27	18,000	18,000	17,900	1,160	20,880,000
07/09/2017	17,600	0.40 ▲	2.33	17,300	17,850	17,300	4,220	74,272,000
06/09/2017	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
05/09/2017	17,200	0.20 ▲	1.18	17,200	17,200	17,200	10	172,000
01/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,130	19,210,000
31/08/2017	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	130	2,210,000
30/08/2017	17,500	1.00 ▲	6.06	16,500	17,500	16,500	8,750	153,125,000
29/08/2017	16,500	0.00 ■■	0.00	16,500	16,600	16,500	1,930	31,845,000
28/08/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1,000	16,500,000
25/08/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
24/08/2017	16,500	0.00 ■■	0.00	16,600	16,600	16,500	5,320	87,780,000
23/08/2017	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	200	3,300,000
22/08/2017	16,800	0.00 ■■	0.00	16,950	16,950	16,700	36,010	604,968,000
21/08/2017	16,800	-0.15 ▼	-0.88	16,950	16,950	16,600	22,750	382,200,000
18/08/2017	16,950	0.15 ▲	0.89	16,950	16,950	16,900	3,130	53,053,500
17/08/2017	16,800	0.00 ■■	0.00	16,800	16,950	16,700	11,030	185,304,000
16/08/2017	16,800	0.00 ■■	0.00	16,650	16,800	16,650	2,100	35,280,000
15/08/2017	16,800	0.20 ▲	1.20	16,600	17,000	16,600	46,890	787,752,000
14/08/2017	16,600	0.10 ▲	0.61	16,800	16,800	16,600	4,830	80,178,000
11/08/2017	16,500	-0.30 ▼	-1.79	17,000	17,000	16,500	11,430	188,595,000
10/08/2017	16,800	0.10 ▲	0.60	16,750	16,800	16,500	32,380	543,984,000
09/08/2017	16,700	-0.10 ▼	-0.60	16,800	16,800	16,700	32,500	542,750,000
08/08/2017	16,800	0.30 ▲	1.82	16,500	17,200	16,500	5,120	86,016,000
07/08/2017	16,500	-0.20 ▼	-1.20	16,800	16,900	16,300	4,280	70,620,000
04/08/2017	16,700	-0.10 ▼	-0.60	16,900	17,000	16,500	4,860	81,162,000
03/08/2017	16,800	0.10 ▲	0.60	16,900	16,900	16,500	2,830	47,544,000
02/08/2017	16,700	0.20 ▲	1.21	16,500	16,700	16,500	3,350	55,945,000
01/08/2017	16,500	0.20 ▲	1.23	16,000	16,500	16,000	1,150	18,975,000
31/07/2017	16,300	-0.40 ▼	-2.40	16,000	16,300	16,000	1,500	24,450,000
28/07/2017	16,700	0.10 ▲	0.60	16,700	16,700	16,700	1,000	16,700,000
27/07/2017	16,600	0.00 ■■	0.00	17,750	17,750	16,600	7,480	124,168,000
26/07/2017	16,600	0.10 ▲	0.61	16,550	16,800	16,550	19,920	330,672,000
25/07/2017	16,500	0.10 ▲	0.61	16,400	16,700	16,400	18,010	297,165,000
24/07/2017	16,400	-0.20 ▼	-1.20	16,700	16,700	16,400	6,000	98,400,000
21/07/2017	16,600	-0.10 ▼	-0.60	16,500	16,600	16,500	4,490	74,534,000
20/07/2017	16,700	-0.10 ▼	-0.60	16,600	16,700	16,600	31,440	525,048,000
19/07/2017	16,800	0.50 ▲	3.07	16,300	17,000	16,300	23,580	396,144,000
18/07/2017	16,300	0.00 ■■	0.00	15,800	17,400	15,800	1,240	20,212,000
17/07/2017	16,300	0.20 ▲	1.24	16,400	16,400	16,000	1,820	29,666,000
14/07/2017	16,100	-0.40 ▼	-2.42	16,500	16,950	15,800	500	8,050,000
13/07/2017	16,500	-0.20 ▼	-1.20	16,500	16,500	16,000	1,300	21,450,000
12/07/2017	16,700	1.00 ▲	6.37	16,000	16,700	16,000	25,240	421,508,000
11/07/2017	15,700	0.40 ▲	2.61	15,400	15,700	15,400	2,280	35,796,000
10/07/2017	15,300	-0.70 ▼	-4.38	15,200	15,300	15,200	3,380	51,714,000
07/07/2017	16,000	0.70 ▲	4.58	15,500	16,000	15,500	6,230	99,680,000
06/07/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
05/07/2017	15,300	0.20 ▲	1.32	15,300	15,500	15,300	9,800	149,940,000
04/07/2017	15,100	0.10 ▲	0.67	15,100	15,100	15,100	4,070	61,457,000
03/07/2017	15,000	-0.45 ▼	-2.91	15,450	15,450	15,000	70	1,050,000
30/06/2017	15,450	0.35 ▲	2.32	15,450	15,450	15,100	140	2,163,000
29/06/2017	15,100	0.05 ▲	0.33	15,000	15,450	15,000	16,580	250,358,000
28/06/2017	15,050	0.05 ▲	0.33	15,050	15,350	15,050	26,010	391,450,500
27/06/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	610	9,150,000
26/06/2017	15,000	0.10 ▲	0.67	15,350	15,350	15,000	2,230	33,450,000
23/06/2017	14,900	-0.45 ▼	-2.93	14,900	14,900	14,900	220	3,278,000
22/06/2017	15,350	0.30 ▲	1.99	15,000	15,350	14,700	12,290	188,651,500
21/06/2017	15,050	0.05 ▲	0.33	14,800	15,200	14,800	6,670	100,383,500
20/06/2017	15,000	0.45 ▲	3.09	14,600	15,450	14,600	1,220	18,300,000
19/06/2017	14,550	0.30 ▲	2.11	14,500	14,850	14,500	17,960	261,318,000
16/06/2017	14,250	-0.25 ▼	-1.72	14,500	14,550	14,250	1,090	15,532,500
15/06/2017	14,500	-0.20 ▼	-1.36	14,800	15,000	14,500	870	12,615,000
14/06/2017	14,700	0.10 ▲	0.68	14,500	14,900	14,500	4,910	72,177,000
13/06/2017	14,600	-0.40 ▼	-2.67	14,600	14,800	14,600	3,550	51,830,000
12/06/2017	15,000	0.10 ▲	0.67	14,600	15,000	14,500	3,980	59,700,000
09/06/2017	14,900	0.30 ▲	2.05	14,500	14,900	14,500	1,310	19,519,000
08/06/2017	14,600	0.10 ▲	0.69	14,600	14,700	14,500	5,850	85,410,000
07/06/2017	14,500	-0.10 ▼	-0.68	14,750	14,750	14,500	4,210	61,045,000
06/06/2017	14,600	0.10 ▲	0.69	14,500	14,800	14,500	20,640	301,344,000
05/06/2017	14,500	0.00 ■■	0.00	14,500	14,600	14,500	910	13,195,000
02/06/2017	14,500	0.35 ▲	2.47	14,700	15,000	14,250	24,950	361,775,000
01/06/2017	14,150	0.05 ▲	0.35	14,900	14,900	14,150	24,840	351,486,000
31/05/2017	14,100	0.00 ■■	0.00	14,200	14,200	14,100	2,110	29,751,000
30/05/2017	14,100	-0.20 ▼	-1.40	14,200	14,300	14,100	7,590	107,019,000
29/05/2017	14,300	0.10 ▲	0.70	14,200	15,150	14,150	11,390	162,877,000
26/05/2017	14,200	0.00 ■■	0.00	14,100	14,600	14,100	2,050	29,110,000
25/05/2017	14,200	-0.20 ▼	-1.39	14,200	14,300	14,100	4,400	62,480,000
24/05/2017	14,400	0.00 ■■	0.00	14,700	14,700	14,400	3,630	52,272,000
23/05/2017	14,400	0.00 ■■	0.00	14,400	14,600	14,150	32,500	468,000,000
22/05/2017	14,400	-0.60 ▼	-4.00	16,000	16,000	14,100	21,080	303,552,000
19/05/2017	15,000	0.50 ▲	3.45	14,200	15,000	14,200	910	13,650,000
18/05/2017	14,500	0.20 ▲	1.40	14,000	14,500	14,000	4,710	68,295,000
17/05/2017	14,300	0.20 ▲	1.42	13,900	14,500	13,900	4,170	59,631,000
16/05/2017	14,100	-0.50 ▼	-3.42	14,650	15,000	13,900	120	1,692,000
15/05/2017	14,600	0.80 ▲	5.80	14,600	14,750	14,600	21,750	317,550,000
09/05/2017	13,900	-0.60 ▼	-4.14	13,900	14,300	13,700	8,220	114,258,000
08/05/2017	14,500	0.40 ▲	2.84	14,100	14,500	14,000	12,950	187,775,000
05/05/2017	14,100	0.00 ■■	0.00	13,800	14,100	13,800	134,360	1,894,476,000
04/05/2017	14,100	0.30 ▲	2.17	13,800	14,100	13,800	222,260	3,133,866,000
03/05/2017	13,800	-0.40 ▼	-2.82	13,700	14,000	13,700	14,010	193,338,000
28/04/2017	14,200	0.00 ■■	0.00	14,000	14,200	14,000	310	4,402,000
27/04/2017	14,200	0.00 ■■	0.00	14,000	14,200	13,800	3,840	54,528,000
26/04/2017	14,200	0.20 ▲	1.43	14,300	14,750	13,850	24,970	354,574,000
25/04/2017	14,000	-0.10 ▼	-0.71	14,200	14,200	13,900	11,500	161,000,000
24/04/2017	14,100	-0.10 ▼	-0.70	14,000	14,100	14,000	57,960	817,236,000
21/04/2017	14,200	0.40 ▲	2.90	14,200	14,200	14,200	200	2,840,000
20/04/2017	13,800	-0.10 ▼	-0.72	13,700	13,800	13,600	2,910	40,158,000
19/04/2017	13,900	0.30 ▲	2.21	13,900	13,900	13,900	200	2,780,000
18/04/2017	13,600	-0.40 ▼	-2.86	13,600	13,700	13,600	1,850	25,160,000
17/04/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	8,370	117,180,000
14/04/2017	13,900	0.20 ▲	1.46	13,650	13,900	13,650	19,940	277,166,000
13/04/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	7,500	102,750,000
12/04/2017	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	17,230	236,051,000
11/04/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	400	5,520,000
10/04/2017	13,800	-0.20 ▼	-1.43	13,650	14,000	13,650	21,940	302,772,000
07/04/2017	14,000	0.30 ▲	2.19	13,600	14,100	13,500	5,910	82,740,000
05/04/2017	13,700	-0.20 ▼	-1.44	13,800	13,800	13,700	3,440	47,128,000
04/04/2017	13,900	0.20 ▲	1.46	13,600	13,900	13,550	11,100	154,290,000
03/04/2017	13,700	-0.05 ▼	-0.36	13,400	13,750	13,400	9,240	126,588,000
31/03/2017	13,750	0.00 ■■	0.00	13,500	13,800	13,500	12,070	165,962,500
30/03/2017	13,750	0.05 ▲	0.36	13,500	13,750	13,500	110	1,512,500
29/03/2017	13,700	-0.30 ▼	-2.14	13,200	14,050	13,200	18,350	251,395,000
28/03/2017	14,000	0.10 ▲	0.72	13,650	14,000	13,500	700	9,800,000
27/03/2017	13,900	0.30 ▲	2.21	13,400	14,100	13,400	23,990	333,461,000
24/03/2017	13,600	0.10 ▲	0.74	13,500	14,000	13,500	21,280	289,408,000
23/03/2017	13,500	0.00 ■■	0.00	13,600	13,700	13,500	31,020	418,770,000
22/03/2017	13,500	0.00 ■■	0.00	13,550	13,550	13,500	4,510	60,885,000
21/03/2017	13,500	0.00 ■■	0.00	13,550	13,700	13,500	15,320	206,820,000
20/03/2017	13,500	0.00 ■■	0.00	13,500	13,550	13,500	28,210	380,835,000
17/03/2017	13,500	-0.20 ▼	-1.46	13,500	13,500	13,400	23,910	322,785,000
16/03/2017	13,700	0.20 ▲	1.48	13,900	13,900	13,500	36,530	500,461,000
15/03/2017	13,500	0.05 ▲	0.37	13,500	13,650	13,500	40,100	541,350,000
14/03/2017	13,450	-0.10 ▼	-0.74	13,400	13,550	13,400	29,850	401,482,500
13/03/2017	13,550	0.00 ■■	0.00	13,200	13,550	13,200	2,430	32,926,500
10/03/2017	13,550	0.05 ▲	0.37	13,400	13,650	13,350	2,160	29,268,000
09/03/2017	13,500	0.05 ▲	0.37	13,100	13,650	13,000	55,040	743,040,000
08/03/2017	13,450	-0.15 ▼	-1.10	13,600	13,600	13,400	3,040	40,888,000
07/03/2017	13,600	0.20 ▲	1.49	14,150	14,150	13,600	6,390	86,904,000
06/03/2017	13,400	0.10 ▲	0.75	13,300	13,600	13,300	25,310	339,154,000
03/03/2017	13,300	0.10 ▲	0.76	13,300	13,300	13,300	5,020	66,766,000
02/03/2017	13,200	0.05 ▲	0.38	13,150	13,200	13,150	40,240	531,168,000
01/03/2017	13,150	-0.45 ▼	-3.31	13,600	13,600	13,100	28,420	373,723,000
28/02/2017	13,600	0.15 ▲	1.12	13,500	13,600	13,500	2,060	28,016,000
27/02/2017	13,450	0.40 ▲	3.07	13,050	13,500	13,050	4,070	54,741,500
24/02/2017	13,050	-0.75 ▼	-5.43	13,800	13,800	13,050	34,020	443,961,000
23/02/2017	13,800	0.75 ▲	5.75	13,050	13,800	13,050	55,200	761,760,000
22/02/2017	13,050	0.10 ▲	0.77	12,900	13,050	12,600	19,350	252,517,500
21/02/2017	12,950	-0.05 ▼	-0.38	12,950	12,950	12,950	3,000	38,850,000
20/02/2017	13,000	0.10 ▲	0.78	12,550	13,000	12,550	8,690	112,970,000
17/02/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	11,760	151,704,000
16/02/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	19,210	247,809,000
15/02/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	23,070	297,603,000
14/02/2017	12,900	0.20 ▲	1.57	12,400	13,000	12,400	50	645,000
13/02/2017	12,700	0.30 ▲	2.42	12,900	12,900	12,700	13,450	170,815,000
10/02/2017	12,400	0.00 ■■	0.00	12,200	12,400	12,200	40	496,000
09/02/2017	12,400	-0.20 ▼	-1.59	12,200	12,400	12,200	140	1,736,000
08/02/2017	12,600	0.00 ■■	0.00	12,550	12,600	12,300	90,520	1,140,552,000
07/02/2017	12,600	0.20 ▲	1.61	12,350	12,600	12,350	40	504,000
06/02/2017	12,400	-0.15 ▼	-1.20	12,550	12,600	12,400	191,880	2,379,312,000
03/02/2017	12,550	-0.10 ▼	-0.79	12,550	12,550	12,400	13,010	163,275,500
02/02/2017	12,650	-0.10 ▼	-0.78	12,300	12,650	12,300	219,980	2,782,747,000
25/01/2017	12,750	0.00 ■■	0.00	12,750	12,750	12,750	2,000	25,500,000
24/01/2017	12,750	0.15 ▲	1.19	12,600	12,750	12,500	101,250	1,290,937,500
23/01/2017	12,600	-0.60 ▼	-4.55	12,600	12,850	12,450	56,980	717,948,000
20/01/2017	13,200	0.30 ▲	2.33	12,600	13,200	12,600	45,850	605,220,000
19/01/2017	12,900	0.10 ▲	0.78	12,900	12,900	12,850	18,140	234,006,000
18/01/2017	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	5,500	70,400,000
17/01/2017	13,000	0.10 ▲	0.78	12,600	13,000	12,600	24,050	312,650,000
16/01/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	130	1,677,000
13/01/2017	12,900	0.20 ▲	1.57	12,900	12,900	12,900	15,690	202,401,000
12/01/2017	12,700	0.00 ■■	0.00	12,600	12,900	12,600	14,280	181,356,000
11/01/2017	12,700	-0.25 ▼	-1.93	12,550	12,950	12,550	7,270	92,329,000
10/01/2017	12,950	0.20 ▲	1.57	12,950	12,950	12,900	10,900	141,155,000
09/01/2017	12,750	-0.05 ▼	-0.39	12,550	13,100	12,550	77,470	987,742,500
06/01/2017	12,800	0.25 ▲	1.99	12,600	12,800	12,450	42,520	544,256,000
05/01/2017	12,550	-0.35 ▼	-2.71	13,100	13,100	12,500	100	1,255,000
04/01/2017	12,900	0.00 ■■	0.00	12,500	12,900	12,200	6,620	85,398,000
03/01/2017	12,900	0.30 ▲	2.38	12,300	12,900	12,300	60	774,000
30/12/2016	12,600	0.25 ▲	2.02	12,600	12,600	12,600	90	1,134,000
29/12/2016	12,350	-0.55 ▼	-4.26	13,100	13,400	12,350	3,410	42,113,500
28/12/2016	12,900	0.80 ▲	6.61	11,950	12,900	11,950	49,170	634,293,000
27/12/2016	12,100	-0.45 ▼	-3.59	12,500	12,500	12,100	750	9,075,000
26/12/2016	12,550	0.55 ▲	4.58	12,100	12,550	12,100	8,100	101,655,000
23/12/2016	12,000	0.10 ▲	0.84	12,000	12,050	12,000	11,320	135,840,000
22/12/2016	11,900	-0.50 ▼	-4.03	12,400	12,400	11,900	9,510	113,169,000
21/12/2016	12,400	0.10 ▲	0.81	12,200	13,000	12,200	75,340	934,216,000
20/12/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
19/12/2016	12,300	0.70 ▲	6.03	12,000	12,300	12,000	18,030	221,769,000
16/12/2016	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	20	232,000
15/12/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,470	41,640,000
14/12/2016	12,000	0.15 ▲	1.27	12,000	12,000	12,000	21,350	256,200,000
13/12/2016	11,850	0.00 ■■	0.00	12,000	12,000	11,850	12,210	144,688,500
12/12/2016	11,850	-0.15 ▼	-1.25	11,700	12,000	11,700	11,860	140,541,000
09/12/2016	12,000	0.30 ▲	2.56	11,600	12,000	11,500	16,300	195,600,000
08/12/2016	11,700	-0.30 ▼	-2.50	12,000	12,100	11,700	93,020	1,088,334,000
07/12/2016	12,000	0.10 ▲	0.84	11,900	12,000	11,600	20,370	244,440,000
06/12/2016	11,900	0.35 ▲	3.03	11,800	11,900	11,750	90,720	1,079,568,000
05/12/2016	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
02/12/2016	11,550	0.00 ■■	0.00	11,550	11,550	11,500	1,660	19,173,000
01/12/2016	11,550	0.05 ▲	0.43	11,500	11,600	11,500	21,970	253,753,500
30/11/2016	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	7,010	80,615,000
29/11/2016	11,600	0.10 ▲	0.87	11,500	11,600	11,500	4,720	54,752,000
28/11/2016	11,500	0.10 ▲	0.88	11,500	11,500	11,500	23,740	273,010,000
25/11/2016	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	200	2,280,000
24/11/2016	11,600	0.00 ■■	0.00	11,350	11,600	11,350	2,100	24,360,000
23/11/2016	11,600	0.10 ▲	0.87	11,500	11,600	11,500	3,720	43,152,000
22/11/2016	11,500	0.15 ▲	1.32	11,250	11,500	11,250	29,900	343,850,000
21/11/2016	11,350	0.05 ▲	0.44	11,250	11,500	11,250	13,620	154,587,000
18/11/2016	11,300	0.10 ▲	0.89	11,250	11,300	11,250	3,000	33,900,000
17/11/2016	11,200	-0.30 ▼	-2.61	11,400	11,550	11,200	29,230	327,376,000
16/11/2016	11,500	0.25 ▲	2.22	11,300	11,500	11,300	7,160	82,340,000
15/11/2016	11,250	-0.15 ▼	-1.32	11,500	11,500	11,250	32,630	367,087,500
14/11/2016	11,400	0.20 ▲	1.79	11,450	11,500	11,350	7,100	80,940,000
11/11/2016	11,200	-0.05 ▼	-0.44	11,450	11,500	11,200	14,410	161,392,000
10/11/2016	11,250	0.05 ▲	0.45	11,200	11,250	11,200	8,100	91,125,000
09/11/2016	11,200	-0.60 ▼	-5.08	11,500	11,500	11,000	27,900	312,480,000
08/11/2016	11,800	0.30 ▲	2.61	11,450	11,800	11,150	17,510	206,618,000
07/11/2016	11,500	0.40 ▲	3.60	11,100	11,500	11,100	7,540	86,710,000
04/11/2016	11,100	-0.05 ▼	-0.45	11,150	11,150	11,100	7,700	85,470,000
03/11/2016	11,150	0.05 ▲	0.45	11,200	11,450	11,150	68,490	763,663,500
02/11/2016	11,100	-0.30 ▼	-2.63	11,000	11,500	10,950	15,170	168,387,000
01/11/2016	11,400	0.10 ▲	0.88	11,200	11,400	11,200	9,670	110,238,000
31/10/2016	11,300	0.00 ■■	0.00	11,350	11,500	11,300	12,900	145,770,000
28/10/2016	11,300	0.15 ▲	1.35	11,000	11,300	11,000	8,720	98,536,000
27/10/2016	11,150	-0.05 ▼	-0.45	11,100	11,400	11,100	27,950	311,642,500
26/10/2016	11,200	-0.20 ▼	-1.75	11,200	11,500	11,200	22,550	252,560,000
25/10/2016	11,400	0.00 ■■	0.00	11,500	11,600	11,400	19,140	218,196,000
24/10/2016	11,400	0.20 ▲	1.79	11,000	11,400	10,800	54,960	626,544,000
21/10/2016	11,200	-0.60 ▼	-5.08	11,600	11,600	11,000	383,610	4,296,432,000
20/10/2016	11,800	-0.45 ▼	-3.67	12,250	12,400	11,500	225,860	2,665,148,000
19/10/2016	12,250	-0.35 ▼	-2.78	12,450	12,500	12,000	84,390	1,033,777,500
18/10/2016	12,600	0.10 ▲	0.80	12,700	12,700	12,500	38,970	491,022,000
17/10/2016	12,500	-0.60 ▼	-4.58	13,100	13,100	12,500	40,410	505,125,000
14/10/2016	13,100	-0.20 ▼	-1.50	13,300	13,300	12,500	88,180	1,155,158,000
13/10/2016	13,300	0.00 ■■	0.00	13,100	13,300	12,900	20,580	273,714,000
12/10/2016	13,300	0.40 ▲	3.10	13,000	13,400	13,000	114,460	1,522,318,000
11/10/2016	12,900	0.60 ▲	4.88	12,500	13,000	12,400	166,500	2,147,850,000
10/10/2016	12,300	-0.15 ▼	-1.20	12,350	12,500	12,300	75,200	924,960,000
07/10/2016	12,450	0.00 ■■	0.00	12,450	12,800	12,200	31,570	393,046,500
06/10/2016	12,450	0.00 ■■	0.00	12,300	12,450	12,300	24,760	308,262,000
05/10/2016	12,450	0.05 ▲	0.40	12,300	12,450	12,300	38,310	476,959,500
04/10/2016	12,400	0.00 ■■	0.00	12,400	12,400	12,000	31,700	393,080,000
03/10/2016	12,400	-0.05 ▼	-0.40	12,400	12,450	12,300	39,050	484,220,000
30/09/2016	12,450	-0.05 ▼	-0.40	12,300	12,500	12,300	24,030	299,173,500
29/09/2016	12,500	0.10 ▲	0.81	12,650	13,000	12,300	71,730	896,625,000
28/09/2016	12,400	0.50 ▲	4.20	12,400	12,600	12,300	129,980	1,611,752,000
27/09/2016	11,900	-0.50 ▼	-4.03	12,400	12,500	11,900	79,730	948,787,000
26/09/2016	12,400	0.20 ▲	1.64	12,200	12,600	12,200	19,030	235,972,000
23/09/2016	12,200	0.20 ▲	1.67	12,200	12,200	12,000	50,540	616,588,000
22/09/2016	12,000	-0.20 ▼	-1.64	12,100	12,200	12,000	47,150	565,800,000
21/09/2016	12,200	0.00 ■■	0.00	12,000	12,200	11,800	96,000	1,171,200,000
20/09/2016	12,200	0.00 ■■	0.00	12,100	12,300	11,900	92,170	1,124,474,000
19/09/2016	12,200	-0.20 ▼	-1.61	12,100	12,350	12,000	28,550	348,310,000
16/09/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,000	22,510	279,124,000
15/09/2016	12,400	0.00 ■■	0.00	12,600	12,600	12,400	62,110	770,164,000
14/09/2016	12,400	0.10 ▲	0.81	12,200	12,800	12,200	62,070	769,668,000
13/09/2016	12,300	0.00 ■■	0.00	12,200	12,400	12,200	36,480	448,704,000
12/09/2016	12,300	-0.10 ▼	-0.81	12,250	12,400	12,200	26,780	329,394,000
09/09/2016	12,400	0.00 ■■	0.00	12,200	12,500	12,200	23,790	294,996,000
08/09/2016	12,400	-0.10 ▼	-0.80	12,400	12,500	12,300	57,360	711,264,000
07/09/2016	12,500	-0.10 ▼	-0.79	12,700	12,700	12,300	20,960	262,000,000
06/09/2016	12,600	0.20 ▲	1.61	12,400	12,600	12,200	41,060	517,356,000
05/09/2016	12,400	0.10 ▲	0.81	12,100	12,600	11,900	89,990	1,115,876,000
01/09/2016	12,300	-0.10 ▼	-0.81	12,300	12,400	12,100	54,020	664,446,000
31/08/2016	12,400	-0.10 ▼	-0.80	12,500	12,500	12,200	52,470	650,628,000
30/08/2016	12,500	0.20 ▲	1.63	12,300	12,600	12,300	64,180	802,250,000
29/08/2016	12,300	-0.20 ▼	-1.60	12,600	12,600	11,900	72,320	889,536,000
26/08/2016	12,500	0.50 ▲	4.17	12,200	12,500	12,100	99,710	1,246,375,000
25/08/2016	12,000	-0.20 ▼	-1.64	12,100	12,100	11,900	41,450	497,400,000
24/08/2016	12,200	0.20 ▲	1.67	12,000	12,300	12,000	61,780	753,716,000
23/08/2016	12,000	0.20 ▲	1.69	11,900	12,100	11,800	87,350	1,048,200,000
22/08/2016	11,800	0.40 ▲	3.51	11,500	12,000	11,500	54,470	642,746,000
19/08/2016	11,400	-0.30 ▼	-2.56	11,700	11,700	11,000	140,360	1,600,104,000
18/08/2016	11,700	-0.70 ▼	-5.65	12,200	12,200	11,700	100,610	1,177,137,000
17/08/2016	12,400	-0.50 ▼	-3.88	12,800	12,800	12,300	70,870	878,788,000
16/08/2016	12,900	0.20 ▲	1.57	13,300	13,300	12,700	87,850	1,133,265,000
15/08/2016	13,700	0.80 ▲	6.20	12,900	13,800	12,900	265,440	3,636,528,000
12/08/2016	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	28,160	363,264,000
11/08/2016	13,200	0.30 ▲	2.33	12,700	13,200	12,700	63,470	837,804,000
10/08/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,500	64,490	831,921,000
09/08/2016	12,900	-0.10 ▼	-0.77	12,700	13,000	12,600	70,220	905,838,000
08/08/2016	13,000	-0.10 ▼	-0.76	13,100	13,100	12,700	28,520	370,760,000
05/08/2016	13,100	0.20 ▲	1.55	12,800	13,100	12,500	62,340	816,654,000
04/08/2016	12,900	-0.10 ▼	-0.77	13,000	13,400	12,800	107,860	1,391,394,000
03/08/2016	13,000	0.00 ■■	0.00	12,400	13,000	12,400	76,780	998,140,000
02/08/2016	13,000	-0.20 ▼	-1.52	13,200	13,300	12,800	73,640	957,320,000
01/08/2016	13,200	-0.40 ▼	-2.94	13,600	13,600	13,100	56,080	740,256,000
29/07/2016	13,600	0.00 ■■	0.00	13,900	13,900	13,600	50,470	686,392,000
28/07/2016	13,600	0.10 ▲	0.74	14,300	14,300	13,600	259,980	3,535,728,000
27/07/2016	13,500	0.70 ▲	5.47	12,800	13,600	12,800	388,790	5,248,665,000
26/07/2016	12,800	-0.80 ▼	-5.88	13,500	13,500	12,700	123,310	1,578,368,000
25/07/2016	13,600	0.10 ▲	0.74	13,600	13,900	13,600	193,480	2,631,328,000
22/07/2016	13,500	-0.50 ▼	-3.57	14,100	14,100	13,100	193,690	2,614,815,000
21/07/2016	14,000	0.80 ▲	6.06	13,400	14,100	13,200	224,560	3,143,840,000
20/07/2016	13,200	0.80 ▲	6.45	12,600	13,200	12,600	81,310	1,073,292,000
19/07/2016	12,400	-0.10 ▼	-0.80	13,000	13,200	12,400	49,860	618,264,000
18/07/2016	12,500	0.10 ▲	0.81	12,400	13,000	12,100	44,800	560,000,000
15/07/2016	12,400	-0.10 ▼	-0.80	13,000	13,000	12,100	38,040	471,696,000
14/07/2016	12,500	0.80 ▲	6.84	12,500	12,500	12,500	217,760	2,722,000,000
13/07/2016	11,700	0.70 ▲	6.36	11,700	11,700	11,700	25,440	297,648,000
12/07/2016	11,000	0.00 ■■	0.00	11,000	11,700	11,000	44,810	492,910,000
11/07/2016	11,000	-0.60 ▼	-5.17	12,000	12,400	11,000	81,780	899,580,000
08/07/2016	11,600	0.70 ▲	6.42	11,000	11,600	11,000	181,440	2,104,704,000
07/07/2016	10,900	0.70 ▲	6.86	10,400	10,900	10,400	94,970	1,035,173,000
06/07/2016	10,200	0.00 ■■	0.00	10,200	10,400	10,200	21,300	217,260,000
05/07/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,200	11,450	116,790,000
04/07/2016	10,200	0.20 ▲	2.00	10,000	10,200	10,000	10,010	102,102,000
01/07/2016	10,000	0.00 ■■	0.00	10,000	10,300	10,000	14,670	146,700,000
30/06/2016	10,000	0.10 ▲	1.01	9,900	10,000	9,800	45,480	454,800,000
29/06/2016	9,900	-0.10 ▼	-1.00	9,600	10,000	9,500	23,920	236,808,000
28/06/2016	10,000	0.50 ▲	5.26	9,800	10,000	9,800	5,650	56,500,000
27/06/2016	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	14,600	138,700,000
24/06/2016	9,900	-0.30 ▼	-2.94	10,400	10,400	9,700	25,350	250,965,000
23/06/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,000	41,000	418,200,000
22/06/2016	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	15,180	153,318,000
21/06/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,100	27,540	280,908,000
20/06/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	510	5,151,000
17/06/2016	10,300	-0.10 ▼	-0.96	10,100	10,300	10,000	10,530	108,459,000
16/06/2016	10,400	0.10 ▲	0.97	10,100	10,400	10,100	80	832,000
15/06/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,200	20,900	215,270,000
14/06/2016	10,400	0.00 ■■	0.00	10,300	10,400	10,300	35,370	367,848,000
13/06/2016	10,400	0.00 ■■	0.00	10,400	10,600	10,400	2,210	22,984,000
10/06/2016	10,400	-0.10 ▼	-0.95	10,700	10,700	10,400	13,520	140,608,000
09/06/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,400	21,470	225,435,000
08/06/2016	10,500	-0.10 ▼	-0.94	10,800	10,800	10,500	16,080	168,840,000
07/06/2016	10,600	0.10 ▲	0.95	10,400	10,600	10,400	32,330	342,698,000
06/06/2016	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	14,430	151,515,000
03/06/2016	10,600	0.20 ▲	1.92	10,400	10,600	10,400	57,310	607,486,000
02/06/2016	10,400	0.10 ▲	0.97	10,500	10,500	10,300	3,330	34,632,000
01/06/2016	10,300	0.00 ■■	0.00	10,400	10,400	10,300	12,550	129,265,000
31/05/2016	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	11,770	121,231,000
30/05/2016	10,600	0.30 ▲	2.91	10,500	10,600	10,300	4,270	45,262,000
27/05/2016	10,300	0.10 ▲	0.98	10,300	10,300	10,300	70	721,000
26/05/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	38,080	388,416,000
25/05/2016	10,300	0.00 ■■	0.00	10,200	10,500	10,200	60,430	622,429,000
24/05/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,100	28,790	296,537,000
23/05/2016	10,200	0.20 ▲	2.00	9,900	10,200	9,800	18,080	184,416,000
20/05/2016	10,000	0.00 ■■	0.00	10,300	10,300	10,000	22,450	224,500,000
19/05/2016	10,000	-0.30 ▼	-2.91	10,000	10,300	10,000	34,120	341,200,000
18/05/2016	10,300	0.00 ■■	0.00	9,800	10,400	9,800	4,970	51,191,000
17/05/2016	10,300	0.20 ▲	1.98	10,300	10,300	10,100	5,140	52,942,000
16/05/2016	10,100	0.30 ▲	3.06	9,900	10,400	9,900	37,570	379,457,000
13/05/2016	9,800	-0.60 ▼	-5.77	10,400	10,400	9,800	5,890	57,722,000
12/05/2016	10,400	0.20 ▲	1.96	10,200	10,900	9,800	94,910	987,064,000
11/05/2016	10,200	0.60 ▲	6.25	9,500	10,200	9,500	82,040	836,808,000
10/05/2016	9,600	-0.10 ▼	-1.03	9,600	9,800	9,500	6,130	58,848,000
09/05/2016	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	63,870	619,539,000
06/05/2016	9,900	0.20 ▲	2.06	9,800	10,100	9,800	20,630	204,237,000
05/05/2016	9,700	0.00 ■■	0.00	9,800	9,800	9,700	44,700	433,590,000
04/05/2016	9,700	-0.10 ▼	-1.02	9,600	9,800	9,600	74,280	720,516,000
29/04/2016	9,800	0.00 ■■	0.00	9,800	9,900	9,500	37,210	364,658,000
28/04/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,600	18,040	176,792,000
27/04/2016	9,800	0.00 ■■	0.00	9,900	9,900	9,500	12,520	122,696,000
26/04/2016	9,800	0.20 ▲	2.08	9,600	9,800	9,500	33,230	325,654,000
25/04/2016	9,600	0.20 ▲	2.13	9,600	9,700	9,400	53,480	513,408,000
22/04/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	40	376,000
21/04/2016	9,400	0.00 ■■	0.00	9,600	9,600	9,100	1,630	15,322,000
20/04/2016	9,400	0.10 ▲	1.08	9,100	9,400	9,000	3,520	33,088,000
19/04/2016	9,300	-0.30 ▼	-3.12	9,300	9,600	9,200	17,940	166,842,000
15/04/2016	9,600	0.20 ▲	2.13	9,600	9,600	9,500	5,740	55,104,000
14/04/2016	9,400	-0.20 ▼	-2.08	9,800	9,800	9,400	18,840	177,096,000
13/04/2016	9,600	-0.10 ▼	-1.03	9,300	9,700	9,300	2,380	22,848,000
12/04/2016	9,700	0.20 ▲	2.11	9,500	9,800	9,500	7,470	72,459,000
11/04/2016	9,500	-0.40 ▼	-4.04	10,100	10,100	9,500	22,770	216,315,000
08/04/2016	9,900	-0.10 ▼	-1.00	9,500	10,100	9,400	24,450	242,055,000
07/04/2016	10,000	-0.40 ▼	-3.85	10,100	10,200	10,000	10,470	104,700,000
06/04/2016	10,400	0.00 ■■	0.00	10,500	10,700	10,300	40,960	425,984,000
05/04/2016	10,400	0.60 ▲	6.12	10,000	10,400	9,700	30,320	315,328,000
04/04/2016	9,800	-0.20 ▼	-2.00	9,900	10,200	9,800	33,330	326,634,000
01/04/2016	10,000	0.00 ■■	0.00	10,000	10,500	9,900	62,680	626,800,000
31/03/2016	10,000	-0.40 ▼	-3.85	10,600	10,600	10,000	14,250	142,500,000
30/03/2016	10,400	0.00 ■■	0.00	10,100	10,600	10,100	77,400	804,960,000
29/03/2016	10,400	-0.10 ▼	-0.95	10,600	10,600	10,100	48,800	507,520,000
28/03/2016	10,500	0.30 ▲	2.94	10,000	10,800	10,000	31,000	325,500,000
25/03/2016	10,200	-0.20 ▼	-1.92	10,400	10,500	10,100	39,840	406,368,000
24/03/2016	10,400	0.40 ▲	4.00	10,000	10,700	10,000	101,230	1,052,792,000
23/03/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,900	35,280	352,800,000
22/03/2016	10,000	0.40 ▲	4.17