Lịch sử giao dịch CTG - 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 -6.30 (-0.54%)
HNX-Index 264.83 +1.41 (+0.54%)
UPCOM-Index 79.54 +0.12 (+0.15%)

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

Ngân Hàng TMCP Công Thương Việt Nam
Vietnam Joint Stock Commercial Bank for Industry and Trade
Mã CK: CTG 37.20 ▼ -0.70 (-1.88%) (cập nhật 17:45 09/03/2021)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.vietinbank.vn

CTG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
09/03/2021	37,200	-0.70 ▼	-1.88	37,900	37,900	37,100	1,011,390	37,623,708,000
08/03/2021	37,900	-0.10 ▼	-0.26	38,000	38,600	37,550	757,490	28,708,871,000
05/03/2021	38,000	-0.30 ▼	-0.79	38,300	38,450	37,500	1,015,640	38,594,320,000
04/03/2021	38,300	-0.30 ▼	-0.78	38,600	39,000	37,500	1,031,580	39,509,514,000
03/03/2021	38,600	0.60 ▲	1.55	38,000	38,800	38,300	1,307,430	50,466,798,000
02/03/2021	38,000	-0.10 ▼	-0.26	38,100	38,600	38,000	732,060	27,818,280,000
01/03/2021	38,100	0.85 ▲	2.23	37,250	38,200	37,600	1,395,400	53,164,740,000
26/02/2021	37,250	-0.05 ▼	-0.13	37,300	37,350	36,500	885,100	32,969,975,000
25/02/2021	37,300	-0.20 ▼	-0.54	37,500	37,900	37,050	849,030	31,668,819,000
24/02/2021	37,500	0.45 ▲	1.20	37,050	38,150	37,050	1,425,060	53,439,750,000
23/02/2021	37,050	0.05 ▲	0.13	37,000	37,600	37,000	834,730	30,926,746,500
22/02/2021	37,000	0.05 ▲	0.14	37,000	38,050	36,800	1,134,990	41,994,630,000
19/02/2021	37,000	0.20 ▲	0.54	36,800	37,500	36,100	1,215,460	44,972,020,000
18/02/2021	36,800	-0.05 ▼	-0.14	36,800	37,050	36,300	1,003,230	36,918,864,000
17/02/2021	36,800	1.40 ▲	3.80	35,400	36,800	35,850	989,640	36,418,752,000
10/02/2021	35,400	1.35 ▲	3.81	34,050	35,450	34,000	806,990	28,567,446,000
09/02/2021	35,400	1.35 ▲	3.81	34,050	35,450	34,000	806,990	28,567,446,000
08/02/2021	34,050	-1.75 ▼	-5.14	35,800	36,100	33,900	1,284,530	43,738,246,500
05/02/2021	35,800	1.10 ▲	3.07	34,700	35,800	34,750	849,670	30,418,186,000
05/01/2021	35,800	0.30 ▲	0.84	35,500	35,900	35,200	269,870	9,661,346,000
04/01/2021	35,500	0.95 ▲	2.68	34,550	36,000	34,900	1,404,150	49,847,325,000
01/01/2021	34,550	0.20 ▲	0.58	34,350	34,750	34,350	4,513,160	155,929,678,000
31/12/2020	34,550	0.20 ▲	0.58	34,350	34,750	34,350	4,513,160	155,929,678,000
30/12/2020	34,350	0.20 ▲	0.58	34,150	34,950	34,150	5,580,940	191,705,289,000
29/12/2020	34,150	-0.10 ▼	-0.29	34,300	34,550	34,100	500,981	17,108,501,150
28/12/2020	34,300	-0.40 ▼	-1.17	34,700	35,200	34,200	637,965	21,882,199,500
27/12/2020	34,700	0.80 ▲	2.31	33,950	34,700	33,300	800,691	27,783,977,700
25/12/2020	34,700	0.80 ▲	2.31	33,950	34,700	33,300	800,691	27,783,977,700
24/12/2020	33,950	-0.50 ▼	-1.47	34,500	34,800	32,200	830,778	28,204,913,100
23/12/2020	34,500	-0.30 ▼	-0.87	34,800	35,000	34,400	574,878	19,833,291,000
22/12/2020	34,800	-0.10 ▼	-0.29	34,850	35,400	34,750	643,141	22,381,306,800
21/12/2020	34,850	0.30 ▲	0.86	34,600	35,450	34,500	788,053	27,463,647,050
20/12/2020	34,600	0.50 ▲	1.45	34,100	34,600	34,100	566,048	19,585,260,800
18/12/2020	34,600	0.50 ▲	1.45	34,100	34,600	34,100	566,048	19,585,260,800
17/12/2020	34,100	-1.30 ▼	-3.81	35,400	35,100	34,100	1,432,775	48,857,627,500
16/12/2020	35,400	0.40 ▲	1.13	35,000	35,500	35,100	770,811	27,286,709,400
15/12/2020	35,000	-0.40 ▼	-1.14	35,400	35,400	34,650	1,098,824	38,458,840,000
14/12/2020	35,400	0.60 ▲	1.69	34,750	35,600	34,900	1,084,759	38,400,468,600
13/12/2020	34,750	0.80 ▲	2.30	34,000	34,800	33,950	809,380	28,125,955,000
11/12/2020	34,750	0.80 ▲	2.30	34,000	34,800	33,950	809,380	28,125,955,000
10/12/2020	34,000	-0.50 ▼	-1.47	34,500	34,900	34,000	1,018,875	34,641,750,000
09/12/2020	34,500	0.00 ■■	0.00	34,500	34,900	34,450	814,875	28,113,187,500
08/12/2020	34,500	-0.20 ▼	-0.58	34,700	34,750	34,300	860,499	29,687,215,500
07/12/2020	34,700	0.00 ■■	0.00	34,700	35,100	34,600	731,277	25,375,311,900
04/12/2020	34,650	0.85 ▲	2.45	33,800	34,900	33,900	14,644,860	507,444,399,000
03/12/2020	33,800	0.00 ■■	0.00	33,750	34,050	33,700	625,635	21,146,463,000
02/12/2020	33,750	-0.10 ▼	-0.30	33,900	34,200	33,600	865,737	29,218,623,750
01/12/2020	33,900	0.40 ▲	1.18	33,500	34,000	32,900	971,347	32,928,663,300
30/11/2020	34,050	0.15 ▲	0.44	34,050	34,500	34,000	6,224,220	211,934,691,000
27/11/2020	34,050	0.15 ▲	0.44	34,050	34,500	34,000	6,224,220	211,934,691,000
26/11/2020	34,050	1.05 ▲	3.08	33,000	34,250	32,950	11,623,080	395,765,874,000
25/11/2020	33,000	0.25 ▲	0.76	32,750	33,500	32,900	10,715,800	353,621,400,000
24/11/2020	32,750	-0.15 ▼	-0.46	32,900	33,150	32,500	8,848,310	289,782,152,500
23/11/2020	32,900	-0.30 ▼	-0.91	33,200	33,200	32,600	7,136,380	234,786,902,000
20/11/2020	33,200	-0.10 ▼	-0.30	33,300	33,450	32,950	723,775	24,029,330,000
19/11/2020	33,300	0.50 ▲	1.50	32,750	33,300	32,550	1,359,961	45,286,701,300
18/11/2020	32,750	0.25 ▲	0.76	32,500	32,900	32,350	7,298,690	239,032,097,500
17/11/2020	32,500	0.60 ▲	1.85	31,900	32,650	32,000	870,718	28,298,335,000
16/11/2020	31,900	-0.10 ▼	-0.31	31,950	32,700	31,800	1,577,484	50,321,739,600
13/11/2020	31,950	0.90 ▲	2.82	31,000	32,000	31,200	1,071,241	34,226,149,950
12/11/2020	31,000	0.50 ▲	1.61	30,500	31,250	30,600	560,969	17,390,039,000
11/11/2020	30,500	-0.10 ▼	-0.33	30,600	30,900	30,400	606,387	18,494,803,500
10/11/2020	30,600	-0.30 ▼	-0.98	30,950	31,450	30,600	870,621	26,641,002,600
09/11/2020	30,950	0.70 ▲	2.26	30,250	31,100	30,650	789,082	24,422,087,900
06/11/2020	30,250	0.00 ■■	0.00	30,250	30,650	30,200	538,210	16,280,852,500
05/11/2020	30,250	-0.40 ▼	-1.32	30,600	30,900	30,250	581,081	17,577,700,250
04/11/2020	30,600	0.40 ▲	1.31	30,200	31,000	30,100	715,260	21,886,956,000
03/11/2020	30,200	-0.20 ▼	-0.66	30,400	30,700	30,100	495,776	14,972,435,200
02/11/2020	30,400	1.40 ▲	4.61	29,000	30,400	29,200	519,499	15,792,769,600
30/10/2020	29,000	-0.10 ▼	-0.34	29,100	29,500	28,200	909,927	26,387,883,000
29/10/2020	29,100	-0.80 ▼	-2.75	29,900	30,200	29,100	1,170,893	34,072,986,300
28/10/2020	29,900	-0.90 ▼	-3.01	30,750	30,950	29,900	793,618	23,729,178,200
27/10/2020	30,750	0.30 ▲	0.98	30,500	31,100	30,250	1,122,806	34,526,284,500
26/10/2020	30,500	-1.30 ▼	-4.26	31,800	31,900	30,500	890,463	27,159,121,500
25/10/2020	31,800	-0.20 ▼	-0.63	32,000	32,250	31,600	663,653	21,104,165,400
23/10/2020	31,800	-0.20 ▼	-0.63	32,000	32,250	31,600	663,653	21,104,165,400
22/10/2020	32,000	0.90 ▲	2.81	31,050	32,000	30,800	871,586	27,890,752,000
21/10/2020	31,050	-1.10 ▼	-3.54	32,100	32,450	31,050	919,145	28,539,452,250
20/10/2020	32,100	0.00 ■■	0.00	32,150	32,300	31,700	996,350	31,982,835,000
19/10/2020	32,150	1.00 ▲	3.11	31,150	32,450	31,900	964,868	31,020,506,200
18/10/2020	31,150	1.10 ▲	3.53	30,050	31,450	30,200	1,295,675	40,360,276,250
16/10/2020	31,150	1.10 ▲	3.53	30,050	31,450	30,200	1,295,675	40,360,276,250
15/10/2020	30,050	0.05 ▲	0.17	30,000	30,500	30,000	10,107,170	303,720,458,500
14/10/2020	30,000	-0.60 ▼	-2.00	30,550	30,850	30,000	833,872	25,016,160,000
13/10/2020	30,550	1.50 ▲	4.91	29,100	31,000	28,750	1,092,029	33,361,485,950
12/10/2020	29,100	1.50 ▲	5.15	27,650	29,550	28,750	1,682,734	48,967,559,400
11/10/2020	27,650	0.50 ▲	1.81	27,150	27,800	27,200	1,011,363	27,964,186,950
09/10/2020	27,650	0.50 ▲	1.81	27,150	27,800	27,200	1,011,363	27,964,186,950
08/10/2020	27,150	0.10 ▲	0.37	27,000	27,400	26,800	651,433	17,686,405,950
07/10/2020	27,000	-0.20 ▼	-0.74	27,200	27,750	27,000	835,777	22,565,979,000
06/10/2020	27,200	-0.30 ▼	-1.10	27,500	27,650	27,200	590,908	16,072,697,600
05/10/2020	27,500	0.60 ▲	2.18	26,950	27,650	27,250	593,921	16,332,827,500
04/10/2020	26,950	0.30 ▲	1.11	26,600	27,400	26,300	1,324,183	35,686,731,850
02/10/2020	26,950	0.30 ▲	1.11	26,600	27,400	26,300	1,324,183	35,686,731,850
01/10/2020	26,600	0.10 ▲	0.38	26,550	27,000	26,550	539,111	14,340,352,600
30/09/2020	26,550	-0.10 ▼	-0.38	26,600	26,750	26,250	476,468	12,650,225,400
29/09/2020	26,600	-0.50 ▼	-1.88	27,150	27,400	26,600	595,029	15,827,771,400
28/09/2020	27,150	0.90 ▲	3.31	26,200	27,450	26,400	1,201,492	32,620,507,800
25/09/2020	26,200	0.20 ▲	0.76	26,000	26,200	25,700	463,097	12,133,141,400
24/09/2020	26,000	-0.30 ▼	-1.15	26,250	26,300	25,850	358,260	9,314,760,000
23/09/2020	26,250	0.40 ▲	1.52	25,800	26,600	25,900	641,822	16,847,827,500
22/09/2020	25,800	0.10 ▲	0.39	25,750	25,850	25,500	423,911	10,936,903,800
21/09/2020	25,750	-0.10 ▼	-0.39	25,800	26,150	25,600	507,268	13,062,151,000
18/09/2020	25,800	0.50 ▲	1.94	25,300	25,850	25,400	421,303	10,869,617,400
17/09/2020	25,300	0.10 ▲	0.40	25,200	25,650	25,250	399,628	10,110,588,400
16/09/2020	25,200	-0.20 ▼	-0.79	25,400	25,450	25,150	397,048	10,005,609,600
15/09/2020	25,400	-0.20 ▼	-0.79	25,600	25,750	25,400	326,510	8,293,354,000
14/09/2020	25,600	0.00 ■■	0.00	25,600	26,000	25,550	282,306	7,227,033,600
11/09/2020	25,600	0.30 ▲	1.17	25,300	25,700	25,150	347,247	8,889,523,200
10/09/2020	25,300	0.00 ■■	0.00	25,300	25,650	25,300	265,555	6,718,541,500
09/09/2020	25,300	-0.25 ▼	-0.99	25,550	25,500	25,050	3,872,280	97,968,684,000
08/09/2020	25,550	0.60 ▲	2.35	25,000	25,550	24,800	550,596	14,067,727,800
07/09/2020	25,000	-1.00 ▼	-4.00	26,000	26,150	25,000	802,137	20,053,425,000
04/09/2020	26,000	0.10 ▲	0.38	25,950	26,400	25,600	657,863	17,104,438,000
03/09/2020	25,950	-0.20 ▼	-0.77	26,150	26,600	25,850	834,361	21,651,667,950
02/09/2020	26,150	0.40 ▲	1.53	25,700	26,150	25,600	477,384	12,483,591,600
01/09/2020	26,150	0.40 ▲	1.53	25,700	26,150	25,600	477,384	12,483,591,600
31/08/2020	25,700	0.60 ▲	2.33	25,100	26,200	25,200	735,981	18,914,711,700
28/08/2020	25,100	0.40 ▲	1.59	24,750	25,400	24,800	958,999	24,070,874,900
27/08/2020	24,750	0.10 ▲	0.40	24,700	25,050	24,600	308,528	7,636,068,000
26/08/2020	24,700	0.00 ■■	0.00	24,700	25,100	24,450	679,616	16,786,515,200
25/08/2020	24,700	0.30 ▲	1.21	24,400	24,850	24,400	520,335	12,852,274,500
24/08/2020	24,400	0.10 ▲	0.41	24,300	24,800	24,400	440,784	10,755,129,600
21/08/2020	24,300	1.00 ▲	4.12	23,300	24,400	23,500	957,782	23,274,102,600
20/08/2020	23,300	0.00 ■■	0.00	23,300	23,550	23,250	421,018	9,809,719,400
19/08/2020	23,300	0.10 ▲	0.43	23,200	23,500	23,150	256,005	5,964,916,500
18/08/2020	23,200	-0.30 ▼	-1.29	23,500	23,550	23,100	268,195	6,222,124,000
17/08/2020	23,500	0.00 ■■	0.00	23,500	23,550	23,150	289,814	6,810,629,000
14/08/2020	23,500	-0.30 ▼	-1.28	23,750	23,850	23,250	523,872	12,310,992,000
13/08/2020	23,750	0.40 ▲	1.68	23,400	23,900	23,700	513,127	12,186,766,250
12/08/2020	23,400	0.20 ▲	0.85	23,200	23,800	23,200	436,192	10,206,892,800
11/08/2020	23,200	0.40 ▲	1.72	22,800	23,300	22,800	387,313	8,985,661,600
10/08/2020	22,850	0.10 ▲	0.44	22,750	23,400	22,800	407,019	9,300,384,150
07/08/2020	22,750	0.40 ▲	1.76	22,400	22,900	22,450	387,064	8,805,706,000
06/08/2020	22,400	-0.30 ▼	-1.34	22,650	22,800	22,350	285,986	6,406,086,400
05/08/2020	22,650	0.60 ▲	2.65	22,050	22,700	22,000	457,555	10,363,620,750
04/08/2020	22,050	0.30 ▲	1.36	21,750	22,300	21,900	311,585	6,870,449,250
03/08/2020	21,750	0.60 ▲	2.76	21,200	21,800	21,150	269,249	5,856,165,750
31/07/2020	21,200	-0.20 ▼	-0.94	21,350	21,500	20,900	292,854	6,208,504,800
30/07/2020	21,350	0.50 ▲	2.34	20,850	21,450	21,000	257,482	5,497,240,700
29/07/2020	20,850	-0.80 ▼	-3.84	21,700	21,300	20,400	470,861	9,817,451,850
28/07/2020	21,700	1.00 ▲	4.61	20,700	21,800	21,000	427,852	9,284,388,400
27/07/2020	20,700	-1.60 ▼	-7.73	22,250	21,900	20,700	753,558	15,598,650,600
26/07/2020	22,250	-1.10 ▼	-4.94	23,350	23,250	21,800	846,142	18,826,659,500
24/07/2020	22,250	-1.10 ▼	-4.94	23,350	23,250	21,800	846,142	18,826,659,500
23/07/2020	23,350	0.00 ■■	0.00	23,350	23,500	23,000	298,996	6,981,556,600
22/07/2020	23,350	-0.50 ▼	-2.14	23,850	23,950	23,350	269,850	6,300,997,500
21/07/2020	23,850	0.10 ▲	0.42	23,800	23,950	23,450	274,518	6,547,254,300
20/07/2020	23,800	-0.30 ▼	-1.26	24,100	24,100	23,750	292,397	6,959,048,600
19/07/2020	24,100	0.00 ■■	0.00	24,100	24,300	23,800	345,210	8,319,561,000
17/07/2020	24,100	0.00 ■■	0.00	24,100	24,300	23,800	345,210	8,319,561,000
16/07/2020	24,100	0.00 ■■	0.00	24,100	24,100	23,700	378,083	9,111,800,300
15/07/2020	24,100	0.10 ▲	0.41	24,050	24,350	24,100	263,733	6,355,965,300
14/07/2020	24,050	0.10 ▲	0.42	23,950	24,300	23,800	401,698	9,660,836,900
13/07/2020	23,950	0.10 ▲	0.42	23,800	24,600	23,950	612,728	14,674,835,600
12/07/2020	23,800	-0.30 ▼	-1.26	24,100	24,150	23,550	464,500	11,055,100,000
10/07/2020	23,800	-0.30 ▼	-1.26	24,100	24,150	23,550	464,500	11,055,100,000
09/07/2020	24,100	0.50 ▲	2.07	23,650	24,200	23,550	604,794	14,575,535,400
08/07/2020	23,650	0.20 ▲	0.85	23,450	24,000	23,300	530,463	12,545,449,950
07/07/2020	23,450	0.40 ▲	1.71	23,050	23,700	23,200	665,630	15,609,023,500
06/07/2020	23,050	0.80 ▲	3.47	22,300	23,300	22,450	484,918	11,177,359,900
05/07/2020	22,300	0.00 ■■	0.00	22,300	22,450	22,300	214,996	4,794,410,800
03/07/2020	22,300	0.00 ■■	0.00	22,300	22,450	22,300	214,996	4,794,410,800
02/07/2020	22,300	0.00 ■■	0.00	22,300	22,500	22,100	174,324	3,887,425,200
01/07/2020	22,300	0.80 ▲	3.59	21,550	22,300	21,550	210,436	4,692,722,800
30/06/2020	21,550	-0.30 ▼	-1.39	21,900	22,400	21,400	281,245	6,060,829,750
29/06/2020	21,900	-0.70 ▼	-3.20	22,550	22,550	21,650	460,318	10,080,964,200
28/06/2020	22,550	-0.15 ▼	-0.67	22,700	23,050	22,400	2,337,220	52,704,311,000
26/06/2020	22,550	-0.15 ▼	-0.67	22,700	23,050	22,400	2,337,220	52,704,311,000
25/06/2020	22,700	-0.10 ▼	-0.44	22,800	22,850	22,400	255,018	5,788,908,600
24/06/2020	22,800	-0.40 ▼	-1.75	23,250	23,550	22,700	305,539	6,966,289,200
23/06/2020	23,250	-0.20 ▼	-0.86	23,450	23,550	23,050	289,676	6,734,967,000
22/06/2020	23,450	0.10 ▲	0.43	23,350	23,700	23,250	298,677	7,003,975,650
19/06/2020	23,350	0.50 ▲	2.14	22,900	23,400	22,950	286,525	6,690,358,750
18/06/2020	22,900	-0.10 ▼	-0.44	23,000	23,200	22,700	195,421	4,475,140,900
17/06/2020	23,000	-0.25 ▼	-1.09	23,250	23,250	22,900	2,469,120	56,789,760,000
16/06/2020	23,250	0.90 ▲	3.87	22,300	23,250	22,700	403,446	9,380,119,500
15/06/2020	22,300	-1.00 ▼	-4.48	23,300	23,500	22,100	792,918	17,682,071,400
14/06/2020	23,300	0.40 ▲	1.72	22,950	23,300	22,100	709,430	16,529,719,000
12/06/2020	23,300	0.40 ▲	1.72	22,950	23,300	22,100	709,430	16,529,719,000
11/06/2020	22,950	-1.70 ▼	-7.41	24,650	24,800	22,950	925,776	21,246,559,200
10/06/2020	24,650	0.40 ▲	1.62	24,200	25,000	24,100	824,836	20,332,207,400
09/06/2020	24,100	-0.80 ▼	-3.32	24,900	25,000	24,200	670,238	16,152,735,800
08/06/2020	24,900	0.40 ▲	1.61	24,450	25,200	24,600	705,948	17,578,105,200
06/06/2020	24,450	-0.20 ▼	-0.82	24,650	24,700	24,200	542,430	13,262,413,500
05/06/2020	24,450	-0.20 ▼	-0.82	24,650	24,700	24,200	542,430	13,262,413,500
04/06/2020	24,650	0.60 ▲	2.43	24,000	24,900	24,100	894,573	22,051,224,450
03/06/2020	24,000	0.60 ▲	2.50	23,450	24,050	23,550	690,190	16,564,560,000
02/06/2020	23,450	-0.10 ▼	-0.43	23,500	24,300	23,400	958,841	22,484,821,450
01/06/2020	23,500	1.00 ▲	4.26	22,500	23,500	22,700	712,040	16,732,940,000
31/05/2020	22,500	-0.10 ▼	-0.44	22,550	22,700	22,450	356,163	8,013,667,500
29/05/2020	22,500	-0.10 ▼	-0.44	22,550	22,700	22,450	356,163	8,013,667,500
28/05/2020	22,550	0.20 ▲	0.89	22,400	22,950	22,350	593,611	13,385,928,050
27/05/2020	22,400	-0.80 ▼	-3.57	23,150	23,450	22,400	842,099	18,863,017,600
26/05/2020	23,150	0.10 ▲	0.43	23,050	23,300	22,850	628,298	14,545,098,700
25/05/2020	23,050	0.30 ▲	1.30	22,800	23,350	22,700	673,127	15,515,577,350
24/05/2020	22,800	-0.10 ▼	-0.44	22,950	23,600	22,650	763,785	17,414,298,000
22/05/2020	22,800	-0.10 ▼	-0.44	22,950	23,600	22,650	763,785	17,414,298,000
21/05/2020	22,950	0.60 ▲	2.61	22,300	23,250	22,300	1,061,625	24,364,293,750
20/05/2020	22,300	0.00 ■■	0.00	22,300	22,300	21,900	534,298	11,914,845,400
19/05/2020	22,300	0.90 ▲	4.04	21,350	22,450	21,800	1,102,304	24,581,379,200
18/05/2020	21,350	0.50 ▲	2.34	20,900	21,350	20,700	520,465	11,111,927,750
17/05/2020	20,900	-0.50 ▼	-2.39	21,350	21,600	20,850	730,304	15,263,353,600
15/05/2020	20,900	-0.50 ▼	-2.39	21,350	21,600	20,850	730,304	15,263,353,600
14/05/2020	21,350	-0.30 ▼	-1.41	21,650	21,750	21,350	582,844	12,443,719,400
13/05/2020	21,650	0.00 ■■	0.00	21,650	21,950	21,150	695,900	15,066,235,000
12/05/2020	21,650	0.40 ▲	1.85	21,250	21,800	20,850	657,678	14,238,728,700
11/05/2020	21,250	0.40 ▲	1.88	20,900	21,550	20,900	765,409	16,264,941,250
10/05/2020	20,900	0.50 ▲	2.39	20,400	21,650	20,600	1,266,622	26,472,399,800
08/05/2020	20,900	0.50 ▲	2.39	20,400	21,650	20,600	1,266,622	26,472,399,800
07/05/2020	20,400	0.20 ▲	0.98	20,200	20,650	20,100	752,383	15,348,613,200
06/05/2020	20,200	0.30 ▲	1.49	19,850	20,300	19,550	689,067	13,919,153,400
05/05/2020	19,850	-0.20 ▼	-1.01	20,050	20,150	19,650	297,638	5,908,114,300
04/05/2020	20,050	0.10 ▲	0.50	20,000	20,450	19,550	752,676	15,091,153,800
01/05/2020	20,000	0.90 ▲	4.50	19,050	20,000	19,100	933,727	18,674,540,000
30/04/2020	20,000	0.90 ▲	4.50	19,050	20,000	19,100	933,727	18,674,540,000
29/04/2020	20,000	0.90 ▲	4.50	19,050	20,000	19,100	933,727	18,674,540,000
28/04/2020	19,050	0.20 ▲	1.05	18,850	19,300	18,700	394,284	7,511,110,200
27/04/2020	18,850	-0.30 ▼	-1.59	19,200	19,400	18,850	430,589	8,116,602,650
26/04/2020	19,200	0.00 ■■	0.00	19,200	19,300	19,000	287,110	5,512,512,000
24/04/2020	19,200	0.00 ■■	0.00	19,200	19,300	19,000	287,110	5,512,512,000
23/04/2020	19,200	-0.10 ▼	-0.52	19,250	19,700	19,200	295,011	5,664,211,200
22/04/2020	19,250	0.40 ▲	2.08	18,800	19,700	18,400	636,380	12,250,315,000
21/04/2020	18,800	-1.10 ▼	-5.85	19,850	19,750	18,750	929,989	17,483,793,200
20/04/2020	19,850	-0.30 ▼	-1.51	20,100	20,450	19,850	629,172	12,489,064,200
19/04/2020	20,100	0.30 ▲	1.49	19,800	20,500	20,000	857,872	17,243,227,200
17/04/2020	20,100	0.30 ▲	1.49	19,800	20,500	20,000	857,872	17,243,227,200
16/04/2020	19,800	-0.10 ▼	-0.51	19,850	19,900	19,400	371,032	7,346,433,600
15/04/2020	19,850	0.70 ▲	3.53	19,200	19,950	19,200	675,804	13,414,709,400
14/04/2020	19,200	-0.40 ▼	-2.08	19,600	19,750	18,800	738,991	14,188,627,200
13/04/2020	19,600	0.20 ▲	1.02	19,450	20,000	19,250	418,330	8,199,268,000
12/04/2020	19,450	-0.40 ▼	-2.06	19,800	20,100	19,300	570,098	11,088,406,100
10/04/2020	19,450	-0.40 ▼	-2.06	19,800	20,100	19,300	570,098	11,088,406,100
09/04/2020	19,800	0.10 ▲	0.51	19,700	20,350	19,800	726,528	14,385,254,400
08/04/2020	19,700	-0.20 ▼	-1.02	19,850	20,000	19,100	463,726	9,135,402,200
07/04/2020	19,850	-0.30 ▼	-1.51	20,100	20,250	19,600	725,609	14,403,338,650
06/04/2020	20,100	1.30 ▲	6.47	18,800	20,100	19,000	1,055,701	21,219,590,100
03/04/2020	18,800	0.50 ▲	2.66	18,300	19,000	18,500	462,559	8,696,109,200
02/04/2020	18,300	1.10 ▲	6.01	17,200	18,350	17,000	551,455	10,091,626,500
01/04/2020	18,300	1.10 ▲	6.01	17,200	18,350	17,000	551,455	10,091,626,500
31/03/2020	17,200	-0.50 ▼	-2.91	17,700	18,500	16,600	610,257	10,496,420,400
30/03/2020	17,700	-1.30 ▼	-7.34	19,000	18,000	17,700	733,116	12,976,153,200
29/03/2020	19,000	0.20 ▲	1.05	18,800	19,100	18,700	626,151	11,896,869,000
27/03/2020	19,000	0.20 ▲	1.05	18,800	19,100	18,700	626,151	11,896,869,000
26/03/2020	18,800	-0.80 ▼	-4.26	19,550	19,600	18,800	512,177	9,628,927,600
25/03/2020	19,550	1.30 ▲	6.65	18,300	19,550	18,800	704,104	13,765,233,200
24/03/2020	18,300	-0.10 ▼	-0.55	18,450	18,700	17,650	636,127	11,641,124,100
23/03/2020	18,450	-1.40 ▼	-7.59	19,800	19,000	18,450	644,883	11,898,091,350
22/03/2020	19,800	-0.30 ▼	-1.52	20,100	20,500	19,650	642,682	12,725,103,600
20/03/2020	19,800	-0.30 ▼	-1.52	20,100	20,500	19,650	642,682	12,725,103,600
19/03/2020	20,100	-0.80 ▼	-3.98	20,950	20,600	19,850	472,441	9,496,064,100
18/03/2020	20,950	-0.10 ▼	-0.48	21,000	21,550	20,950	642,447	13,459,264,650
17/03/2020	21,000	0.50 ▲	2.38	20,500	21,200	19,400	794,605	16,686,705,000
16/03/2020	20,500	-1.45 ▼	-7.07	21,950	22,050	20,500	7,506,240	153,877,920,000
14/03/2020	21,950	0.15 ▲	0.68	21,800	22,400	20,300	10,540,670	231,367,706,500
13/03/2020	21,950	0.15 ▲	0.68	21,800	22,400	20,300	10,540,670	231,367,706,500
12/03/2020	21,800	-1.40 ▼	-6.42	23,200	22,400	21,600	11,314,020	246,645,636,000
11/03/2020	23,200	-1.30 ▼	-5.60	24,500	25,000	22,850	8,522,410	197,719,912,000
10/03/2020	24,500	0.50 ▲	2.04	24,000	25,050	23,150	1,107,133	27,124,758,500
09/03/2020	24,000	-1.80 ▼	-7.50	25,800	24,700	24,000	1,077,376	25,857,024,000
07/03/2020	25,800	-0.30 ▼	-1.16	26,150	26,050	25,450	535,334	13,811,617,200
06/03/2020	25,800	-0.30 ▼	-1.16	26,150	26,050	25,450	535,334	13,811,617,200
05/03/2020	26,150	-0.30 ▼	-1.15	26,450	26,850	26,150	599,763	15,683,802,450
04/03/2020	26,450	0.00 ■■	0.00	26,450	26,450	26,000	458,766	12,134,360,700
03/03/2020	26,450	0.90 ▲	3.40	25,500	26,950	25,950	951,411	25,164,820,950
02/03/2020	25,500	-0.30 ▼	-1.18	25,750	26,050	25,400	487,397	12,428,623,500
28/02/2020	25,750	-0.40 ▼	-1.55	26,200	26,050	25,000	789,239	20,322,904,250
27/02/2020	26,200	0.40 ▲	1.53	25,800	26,200	25,600	552,458	14,474,399,600
26/02/2020	25,800	-0.30 ▼	-1.16	26,100	26,200	25,400	622,921	16,071,361,800
25/02/2020	26,100	1.70 ▲	6.51	24,400	26,100	24,350	976,410	25,484,301,000
24/02/2020	24,400	-1.50 ▼	-6.15	25,850	25,400	24,350	1,231,718	30,053,919,200
21/02/2020	25,850	-1.10 ▼	-4.26	26,900	26,900	25,650	1,204,957	31,148,138,450
20/02/2020	26,900	-0.10 ▼	-0.37	27,000	27,700	26,650	901,112	24,239,912,800
19/02/2020	27,000	0.30 ▲	1.11	26,700	27,200	26,800	589,536	15,917,472,000
18/02/2020	26,700	0.10 ▲	0.37	26,550	27,250	26,600	723,154	19,308,211,800
17/02/2020	26,550	-0.30 ▼	-1.13	26,800	27,050	26,400	581,809	15,447,028,950
15/02/2020	26,800	-0.40 ▼	-1.49	27,250	27,350	26,700	610,857	16,370,967,600
14/02/2020	26,800	-0.40 ▼	-1.49	27,250	27,350	26,700	610,857	16,370,967,600
13/02/2020	27,250	0.10 ▲	0.37	27,200	27,600	26,500	948,577	25,848,723,250
12/02/2020	27,200	-0.60 ▼	-2.21	27,750	28,450	27,200	1,039,083	28,263,057,600
11/02/2020	27,750	1.20 ▲	4.32	26,600	27,750	26,850	676,232	18,765,438,000
10/02/2020	26,600	-0.30 ▼	-1.13	26,900	27,300	26,200	628,756	16,724,909,600
09/02/2020	26,900	-0.90 ▼	-3.35	27,750	27,650	26,650	896,035	24,103,341,500
07/02/2020	26,900	-0.90 ▼	-3.35	27,750	27,650	26,650	896,035	24,103,341,500
06/02/2020	27,750	1.20 ▲	4.32	26,550	28,100	26,350	1,056,660	29,322,315,000
05/02/2020	26,550	-0.30 ▼	-1.13	26,900	27,800	26,550	1,173,226	31,149,150,300
04/02/2020	26,900	1.80 ▲	6.69	25,150	26,900	25,350	1,485,277	39,953,951,300
03/02/2020	25,150	0.80 ▲	3.18	24,400	25,200	23,250	1,386,945	34,881,666,750
02/02/2020	24,400	0.00 ■■	0.00	24,350	25,250	24,400	1,181,585	28,830,674,000
31/01/2020	24,400	0.00 ■■	0.00	24,350	25,250	24,400	1,181,585	28,830,674,000
30/01/2020	24,350	-1.30 ▼	-5.34	25,600	25,350	24,000	1,131,920	27,562,252,000
29/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
28/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
27/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
26/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
24/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
23/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
22/01/2020	25,600	0.30 ▲	1.17	25,300	25,750	25,050	474,721	12,152,857,600
21/01/2020	25,300	0.20 ▲	0.79	25,100	25,800	25,100	6,063,350	153,402,755,000
20/01/2020	25,100	0.15 ▲	0.60	24,950	25,300	24,750	4,737,420	118,909,242,000
17/01/2020	24,950	0.05 ▲	0.20	24,900	25,400	24,600	6,412,750	159,998,112,500
16/01/2020	24,900	1.30 ▲	5.22	23,600	24,950	23,650	8,002,680	199,266,732,000
15/01/2020	23,600	0.10 ▲	0.42	23,500	23,700	23,250	4,364,850	103,010,460,000
14/01/2020	23,650	0.45 ▲	1.90	23,200	23,800	23,200	3,222,700	76,216,855,000
13/01/2020	23,200	-0.40 ▼	-1.72	23,550	24,000	23,200	531,747	12,336,530,400
10/01/2020	23,550	1.10 ▲	4.67	22,450	24,000	22,500	1,470,183	34,622,809,650
09/01/2020	22,450	0.80 ▲	3.56	21,650	22,600	21,850	859,230	19,289,713,500
08/01/2020	21,650	-0.10 ▼	-0.46	21,700	22,150	21,300	986,430	21,356,209,500
07/01/2020	21,700	0.30 ▲	1.38	21,350	21,850	21,450	416,360	9,035,012,000
06/01/2020	21,350	0.10 ▲	0.47	21,300	21,700	21,100	317,348	6,775,379,800
03/01/2020	21,300	-0.20 ▼	-0.94	21,500	21,850	21,250	362,664	7,724,743,200
02/01/2020	21,500	0.60 ▲	2.79	20,900	21,750	20,850	434,761	9,347,361,500
31/12/2019	20,900	-0.20 ▼	-0.96	21,050	21,200	20,850	174,269	3,642,222,100
30/12/2019	21,050	0.40 ▲	1.90	20,650	21,100	20,650	462,492	9,735,456,600
28/12/2019	20,650	0.00 ■■	0.00	20,600	20,650	20,350	158,906	3,281,408,900
27/12/2019	20,650	0.00 ■■	0.00	20,600	20,650	20,350	158,906	3,281,408,900
26/12/2019	20,600	0.00 ■■	0.00	20,600	20,700	20,450	207,549	4,275,509,400
25/12/2019	20,600	0.00 ■■	0.00	20,600	20,800	20,500	138,128	2,845,436,800
24/12/2019	20,600	0.10 ▲	0.49	20,550	20,650	20,400	125,462	2,584,517,200
23/12/2019	20,550	0.20 ▲	0.97	20,350	20,800	20,400	330,867	6,799,316,850
21/12/2019	20,350	0.20 ▲	0.98	20,150	20,450	20,100	1,068,060	21,735,021,000
20/12/2019	20,350	0.20 ▲	0.98	20,150	20,450	20,100	1,068,060	21,735,021,000
19/12/2019	20,150	0.00 ■■	0.00	20,150	20,300	20,000	133,907	2,698,226,050
18/12/2019	20,150	-0.10 ▼	-0.50	20,250	20,400	20,150	174,682	3,519,842,300
17/12/2019	20,250	-0.10 ▼	-0.49	20,300	20,550	20,250	168,958	3,421,399,500
16/12/2019	20,300	-0.30 ▼	-1.48	20,600	20,600	20,300	143,746	2,918,043,800
14/12/2019	20,600	0.50 ▲	2.43	20,150	20,700	20,250	396,276	8,163,285,600
13/12/2019	20,600	0.50 ▲	2.43	20,150	20,700	20,250	396,276	8,163,285,600
12/12/2019	20,150	0.30 ▲	1.49	19,850	20,250	19,900	190,948	3,847,602,200
11/12/2019	19,850	-0.20 ▼	-1.01	20,050	20,150	19,700	257,027	5,101,985,950
10/12/2019	20,050	-0.10 ▼	-0.50	20,150	20,200	19,950	229,302	4,597,505,100
09/12/2019	20,150	-0.20 ▼	-0.99	20,300	20,350	20,150	219,840	4,429,776,000
07/12/2019	20,300	0.20 ▲	0.99	20,100	20,350	20,050	184,531	3,745,979,300
06/12/2019	20,300	0.20 ▲	0.99	20,100	20,350	20,050	184,531	3,745,979,300
05/12/2019	20,100	-0.30 ▼	-1.49	20,450	20,500	20,100	138,295	2,779,729,500
04/12/2019	20,400	0.80 ▲	3.92	19,600	20,500	19,550	372,773	7,604,569,200
03/12/2019	19,600	-0.20 ▼	-1.02	19,800	20,000	19,500	374,693	7,343,982,800
02/12/2019	19,800	-0.60 ▼	-3.03	20,450	20,450	19,800	393,959	7,800,388,200
29/11/2019	20,450	0.00 ■■	0.00	20,450	20,550	20,250	315,776	6,457,619,200
28/11/2019	20,450	-0.60 ▼	-2.93	21,050	21,050	20,450	363,775	7,439,198,750
27/11/2019	21,050	-0.10 ▼	-0.48	21,200	21,300	21,050	167,025	3,515,876,250
26/11/2019	21,200	0.10 ▲	0.47	21,150	21,250	21,050	212,580	4,506,696,000
25/11/2019	21,150	0.00 ■■	0.00	21,100	21,200	20,900	222,830	4,712,854,500
23/11/2019	21,100	-0.20 ▼	-0.95	21,300	21,450	20,800	406,005	8,566,705,500
22/11/2019	21,100	-0.20 ▼	-0.95	21,300	21,450	20,800	406,005	8,566,705,500
21/11/2019	21,300	0.00 ■■	0.00	21,300	21,500	21,150	474,984	10,117,159,200
20/11/2019	21,300	-0.20 ▼	-0.94	21,500	21,550	21,300	291,479	6,208,502,700
19/11/2019	21,500	0.10 ▲	0.47	21,400	21,600	21,400	370,163	7,958,504,500
18/11/2019	21,400	-0.30 ▼	-1.40	21,700	21,650	21,400	583,022	12,476,670,800
15/11/2019	21,700	0.10 ▲	0.46	21,600	21,900	21,500	251,502	5,457,593,400
14/11/2019	21,600	-0.30 ▼	-1.39	21,850	21,800	21,600	228,167	4,928,407,200
13/11/2019	21,850	-0.10 ▼	-0.46	22,000	22,450	21,600	880,249	19,233,440,650
12/11/2019	22,000	0.10 ▲	0.45	21,950	22,150	21,900	274,649	6,042,278,000
11/11/2019	21,950	-0.40 ▼	-1.82	22,300	22,550	21,950	387,719	8,510,432,050
09/11/2019	22,300	0.10 ▲	0.45	22,250	22,500	22,250	217,575	4,851,922,500
08/11/2019	22,300	0.10 ▲	0.45	22,250	22,500	22,250	217,575	4,851,922,500
07/11/2019	22,250	-0.10 ▼	-0.45	22,300	22,400	22,150	295,968	6,585,288,000
06/11/2019	22,300	-0.10 ▼	-0.45	22,400	22,600	22,300	325,301	7,254,212,300
05/11/2019	22,400	-0.10 ▼	-0.45	22,450	22,550	22,400	265,925	5,956,720,000
04/11/2019	22,300	0.30 ▲	1.35	22,000	22,300	21,850	425,032	9,478,213,600
01/11/2019	22,300	0.30 ▲	1.35	22,000	22,300	21,850	425,032	9,478,213,600
31/10/2019	22,000	-0.10 ▼	-0.45	22,150	22,400	22,000	238,906	5,255,932,000
30/10/2019	22,150	0.10 ▲	0.45	22,050	22,350	22,000	302,900	6,709,235,000
29/10/2019	22,050	0.10 ▲	0.45	22,000	22,450	22,000	326,413	7,197,406,650
28/10/2019	22,000	0.00 ■■	0.00	22,000	22,350	22,000	302,372	6,652,184,000
26/10/2019	22,000	0.50 ▲	2.27	21,500	22,000	21,400	436,276	9,598,072,000
25/10/2019	22,000	0.50 ▲	2.27	21,500	22,000	21,400	436,276	9,598,072,000
24/10/2019	21,500	0.10 ▲	0.47	21,450	21,600	21,400	157,990	3,396,785,000
23/10/2019	21,450	-0.20 ▼	-0.93	21,600	21,800	21,350	194,021	4,161,750,450
22/10/2019	21,600	0.40 ▲	1.85	21,250	21,600	21,250	192,530	4,158,648,000
21/10/2019	21,250	-0.40 ▼	-1.88	21,600	21,600	21,250	351,049	7,459,791,250
18/10/2019	21,600	-0.30 ▼	-1.39	21,900	21,950	21,500	293,847	6,347,095,200
17/10/2019	21,900	0.00 ■■	0.00	21,900	22,000	21,800	332,202	7,275,223,800
16/10/2019	21,900	0.20 ▲	0.91	21,700	22,100	21,800	412,322	9,029,851,800
15/10/2019	21,700	0.00 ■■	0.00	21,700	21,800	21,600	248,932	5,401,824,400
14/10/2019	21,700	0.60 ▲	2.76	21,150	21,950	21,350	709,987	15,406,717,900
11/10/2019	21,150	0.00 ■■	0.00	21,150	21,350	21,150	156,178	3,303,164,700
10/10/2019	21,150	-0.20 ▼	-0.95	21,300	21,400	21,150	228,540	4,833,621,000
09/10/2019	21,300	0.60 ▲	2.82	20,750	21,450	20,800	613,209	13,061,351,700
08/10/2019	20,750	0.20 ▲	0.96	20,550	20,800	20,500	114,582	2,377,576,500
07/10/2019	20,550	-0.10 ▼	-0.49	20,600	20,750	20,550	189,250	3,889,087,500
04/10/2019	20,600	-0.40 ▼	-1.94	21,000	21,050	20,600	218,787	4,507,012,200
03/10/2019	21,000	0.00 ■■	0.00	21,000	21,000	20,750	203,056	4,264,176,000
02/10/2019	21,000	-0.30 ▼	-1.43	21,300	21,400	20,950	231,067	4,852,407,000
01/10/2019	21,300	0.20 ▲	0.94	21,150	21,300	21,050	250,636	5,338,546,800
30/09/2019	21,150	0.00 ■■	0.00	21,150	21,450	21,100	354,307	7,493,593,050
27/09/2019	21,150	0.00 ■■	0.00	21,150	21,300	21,150	240,433	5,085,157,950
26/09/2019	21,150	0.30 ▲	1.42	20,800	21,150	20,900	230,933	4,884,232,950
25/09/2019	20,800	0.10 ▲	0.48	20,750	20,900	20,650	167,257	3,478,945,600
24/09/2019	20,750	-0.30 ▼	-1.45	21,000	21,100	20,750	349,444	7,250,963,000
23/09/2019	21,000	-0.10 ▼	-0.48	21,100	21,250	21,000	235,658	4,948,818,000
20/09/2019	21,100	-0.10 ▼	-0.47	21,250	21,300	21,050	182,991	3,861,110,100
19/09/2019	21,250	0.40 ▲	1.88	20,800	21,300	20,850	469,836	9,984,015,000
18/09/2019	20,800	0.10 ▲	0.48	20,750	21,100	20,650	493,527	10,265,361,600
17/09/2019	20,750	0.00 ■■	0.00	20,750	20,800	20,600	141,364	2,933,303,000
16/09/2019	20,750	-0.10 ▼	-0.48	20,850	21,150	20,700	333,552	6,921,204,000
13/09/2019	20,850	0.70 ▲	3.36	20,150	20,900	20,050	636,605	13,273,214,250
12/09/2019	20,150	0.30 ▲	1.49	19,800	20,200	19,800	107,651	2,169,167,650
11/09/2019	19,800	0.10 ▲	0.51	19,750	19,850	19,700	110,657	2,191,008,600
10/09/2019	20,000	0.05 ▲	0.25	19,950	20,050	19,700	118,640	2,372,800,000
09/09/2019	19,950	0.10 ▲	0.50	19,900	20,050	19,900	111,928	2,232,963,600
06/09/2019	19,900	-0.10 ▼	-0.50	19,950	20,150	19,900	122,475	2,437,252,500
05/09/2019	19,950	-0.10 ▼	-0.50	20,000	20,200	19,950	132,156	2,636,512,200
04/09/2019	20,000	0.10 ▲	0.50	19,950	20,150	19,850	168,183	3,363,660,000
03/09/2019	19,950	-0.30 ▼	-1.50	20,200	20,300	19,950	164,385	3,279,480,750
30/08/2019	20,200	0.00 ■■	0.00	20,200	20,350	20,200	144,390	2,916,678,000
29/08/2019	20,200	-0.10 ▼	-0.50	20,250	20,300	20,100	97,212	1,963,682,400
28/08/2019	20,250	-0.10 ▼	-0.49	20,300	20,350	20,200	91,080	1,844,370,000
27/08/2019	20,300	0.00 ■■	0.00	20,300	20,500	20,200	194,877	3,956,003,100
26/08/2019	20,300	-0.20 ▼	-0.99	20,500	20,400	20,150	344,343	6,990,162,900
23/08/2019	20,500	-0.10 ▼	-0.49	20,600	20,700	20,500	187,213	3,837,866,500
22/08/2019	20,600	-0.10 ▼	-0.49	20,750	20,950	20,600	197,738	4,073,402,800
21/08/2019	20,750	0.10 ▲	0.48	20,600	20,950	20,500	460,173	9,548,589,750
20/08/2019	20,600	0.10 ▲	0.49	20,500	20,650	20,450	218,825	4,507,795,000
19/08/2019	20,550	0.10 ▲	0.49	20,500	20,800	20,500	125,570	2,580,463,500
16/08/2019	20,500	0.10 ▲	0.49	20,400	20,800	20,300	325,515	6,673,057,500
15/08/2019	20,400	-0.10 ▼	-0.49	20,500	20,400	20,100	230,081	4,693,652,400
14/08/2019	20,500	-0.10 ▼	-0.49	20,600	20,850	20,500	270,873	5,552,896,500
13/08/2019	20,600	0.30 ▲	1.46	20,350	20,600	20,150	231,236	4,763,461,600
12/08/2019	20,350	-0.10 ▼	-0.49	20,500	20,550	20,250	229,443	4,669,165,050
09/08/2019	20,500	0.10 ▲	0.49	20,450	20,700	20,350	216,971	4,447,905,500
08/08/2019	20,450	0.30 ▲	1.47	20,200	20,450	20,100	225,732	4,616,219,400
07/08/2019	20,200	0.00 ■■	0.00	20,200	20,400	20,050	142,657	2,881,671,400
06/08/2019	20,200	-0.20 ▼	-0.99	20,350	20,300	19,950	354,680	7,164,536,000
05/08/2019	20,350	0.00 ■■	0.00	20,350	20,450	20,250	281,133	5,721,056,550
02/08/2019	20,350	0.00 ■■	0.00	20,400	20,700	20,150	331,487	6,745,760,450
01/08/2019	20,400	-0.40 ▼	-1.96	20,750	20,800	20,300	280,675	5,725,770,000
31/07/2019	20,750	0.10 ▲	0.48	20,700	20,850	20,650	220,093	4,566,929,750
30/07/2019	20,700	-0.20 ▼	-0.97	20,900	21,150	20,700	254,527	5,268,708,900
29/07/2019	20,900	-0.30 ▼	-1.44	21,200	21,250	20,800	259,188	5,417,029,200
26/07/2019	21,200	-0.10 ▼	-0.47	21,250	21,400	21,200	203,086	4,305,423,200
25/07/2019	21,250	0.00 ■■	0.00	21,250	21,450	21,200	275,724	5,859,135,000
24/07/2019	21,250	-0.40 ▼	-1.88	21,650	21,800	21,250	384,474	8,170,072,500
23/07/2019	21,650	0.00 ■■	0.00	21,600	21,750	21,550	292,325	6,328,836,250
22/07/2019	21,600	-0.30 ▼	-1.39	21,850	22,050	21,550	329,512	7,117,459,200
19/07/2019	21,850	0.20 ▲	0.92	21,650	22,150	21,800	673,650	14,719,252,500
18/07/2019	21,650	-0.30 ▼	-1.39	21,900	21,900	21,650	281,702	6,098,848,300
17/07/2019	21,900	0.20 ▲	0.91	21,700	22,000	21,650	440,665	9,650,563,500
16/07/2019	21,700	0.20 ▲	0.92	21,500	21,750	21,500	520,232	11,289,034,400
15/07/2019	21,500	0.10 ▲	0.47	21,450	21,600	21,350	199,886	4,297,549,000
12/07/2019	21,450	-0.10 ▼	-0.47	21,550	21,750	21,350	341,602	7,327,362,900
11/07/2019	21,550	0.60 ▲	2.78	21,000	21,650	21,100	541,995	11,679,992,250
10/07/2019	21,000	0.10 ▲	0.48	20,950	21,300	21,000	266,609	5,598,789,000
09/07/2019	20,950	0.10 ▲	0.48	20,900	21,100	20,850	243,726	5,106,059,700
08/07/2019	20,900	-0.30 ▼	-1.44	21,150	21,150	20,750	324,761	6,787,504,900
05/07/2019	21,150	0.00 ■■	0.00	21,150	21,450	21,000	318,364	6,733,398,600
04/07/2019	21,150	0.10 ▲	0.47	21,050	21,250	20,950	242,194	5,122,403,100
03/07/2019	21,050	0.30 ▲	1.43	20,800	21,150	20,650	407,112	8,569,707,600
02/07/2019	20,800	-0.10 ▼	-0.48	20,850	21,150	20,750	258,168	5,369,894,400
01/07/2019	20,850	1.40 ▲	6.71	19,500	20,850	20,300	363,653	7,582,165,050
28/06/2019	19,500	-1.20 ▼	-6.15	20,650	20,750	19,500	414,336	8,079,552,000
27/06/2019	20,650	-0.30 ▼	-1.45	20,900	20,900	20,600	423,903	8,753,596,950
26/06/2019	20,900	-0.20 ▼	-0.96	21,050	21,350	20,900	310,985	6,499,586,500
25/06/2019	21,050	-0.30 ▼	-1.43	21,400	21,400	21,050	362,947	7,640,034,350
24/06/2019	21,400	0.00 ■■	0.00	21,400	21,500	21,150	385,926	8,258,816,400
21/06/2019	21,400	0.40 ▲	1.87	21,000	21,400	20,950	466,367	9,980,253,800
20/06/2019	21,000	0.80 ▲	3.81	20,250	21,000	20,200	539,077	11,320,617,000
19/06/2019	20,250	0.00 ■■	0.00	20,250	20,500	20,250	142,877	2,893,259,250
18/06/2019	20,250	-0.20 ▼	-0.99	20,450	20,600	20,250	177,811	3,600,672,750
17/06/2019	20,450	0.10 ▲	0.49	20,300	20,600	20,350	242,908	4,967,468,600
16/06/2019	20,300	0.20 ▲	0.99	20,150	20,600	20,150	279,372	5,671,251,600
14/06/2019	20,300	0.20 ▲	0.99	20,150	20,600	20,150	279,372	5,671,251,600
13/06/2019	20,250	0.00 ■■	0.00	20,250	20,350	20,150	133,441	2,702,180,250
11/06/2019	20,500	0.00 ■■	0.00	20,500	20,550	20,450	114,340	2,343,970,000
10/06/2019	20,500	0.10 ▲	0.49	20,450	20,750	20,450	247,667	5,077,173,500
09/06/2019	20,450	0.10 ▲	0.49	20,300	20,450	20,300	138,936	2,841,241,200
07/06/2019	20,450	0.10 ▲	0.49	20,300	20,450	20,300	138,936	2,841,241,200
06/06/2019	20,300	0.20 ▲	0.99	20,100	20,350	19,950	198,174	4,022,932,200
05/06/2019	20,100	0.10 ▲	0.50	20,000	20,550	20,100	191,572	3,850,597,200
04/06/2019	20,000	0.10 ▲	0.50	19,900	20,200	19,900	203,133	4,062,660,000
03/06/2019	19,900	-0.40 ▼	-2.01	20,300	20,350	19,900	307,711	6,123,448,900
02/06/2019	20,300	-0.30 ▼	-1.48	20,650	20,750	20,300	202,241	4,105,492,300
31/05/2019	20,300	-0.30 ▼	-1.48	20,650	20,750	20,300	202,241	4,105,492,300
30/05/2019	20,650	0.00 ■■	0.00	20,650	20,850	20,500	156,992	3,241,884,800
29/05/2019	20,650	-0.40 ▼	-1.94	21,000	20,950	20,650	232,633	4,803,871,450
28/05/2019	21,000	-0.20 ▼	-0.95	21,200	21,200	20,900	202,482	4,252,122,000
27/05/2019	21,200	0.00 ■■	0.00	21,200	21,250	21,000	171,082	3,626,938,400
26/05/2019	21,200	-0.30 ▼	-1.42	21,500	21,500	21,200	220,002	4,664,042,400
24/05/2019	21,200	-0.30 ▼	-1.42	21,500	21,500	21,200	220,002	4,664,042,400
23/05/2019	21,500	-0.10 ▼	-0.47	21,550	21,600	21,300	187,812	4,037,958,000
22/05/2019	21,550	0.30 ▲	1.39	21,250	21,700	21,250	499,851	10,771,789,050
21/05/2019	21,250	-0.10 ▼	-0.47	21,350	21,500	21,200	230,174	4,891,197,500
20/05/2019	21,350	0.20 ▲	0.94	21,200	21,500	21,100	285,402	6,093,332,700
19/05/2019	21,200	0.10 ▲	0.47	21,100	21,350	21,000	257,628	5,461,713,600
17/05/2019	21,200	0.10 ▲	0.47	21,100	21,350	21,000	257,628	5,461,713,600
16/05/2019	21,100	0.00 ■■	0.00	21,150	21,350	21,000	244,625	5,161,587,500
15/05/2019	21,150	0.60 ▲	2.84	20,550	21,150	20,650	367,684	7,776,516,600
14/05/2019	20,550	0.10 ▲	0.49	20,450	20,650	20,250	210,103	4,317,616,650
13/05/2019	20,450	0.10 ▲	0.49	20,300	20,850	20,300	192,966	3,946,154,700
12/05/2019	20,300	0.20 ▲	0.99	20,100	20,500	20,150	169,662	3,444,138,600
10/05/2019	20,300	0.20 ▲	0.99	20,100	20,500	20,150	169,662	3,444,138,600
09/05/2019	20,100	-0.30 ▼	-1.49	20,450	20,600	20,050	199,691	4,013,789,100
08/05/2019	20,450	0.10 ▲	0.49	20,400	20,450	20,100	178,706	3,654,537,700
07/05/2019	20,400	-0.10 ▼	-0.49	20,450	20,800	20,250	149,398	3,047,719,200
06/05/2019	20,450	-0.40 ▼	-1.96	20,900	20,700	20,350	247,243	5,056,119,350
05/05/2019	20,900	-0.10 ▼	-0.48	21,000	21,150	20,850	172,473	3,604,685,700
03/05/2019	20,900	-0.10 ▼	-0.48	21,000	21,150	20,850	172,473	3,604,685,700
02/05/2019	21,000	-0.30 ▼	-1.43	21,250	21,300	20,900	191,956	4,031,076,000
01/05/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
30/04/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
29/04/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
28/04/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
26/04/2019	21,250	0.20 ▲	0.94	21,050	21,300	21,000	144,768	3,076,320,000
25/04/2019	21,050	-0.30 ▼	-1.43	21,400	21,400	21,050	129,549	2,727,006,450
24/04/2019	21,400	0.50 ▲	2.34	20,850	21,550	21,000	244,678	5,236,109,200
23/04/2019	20,850	0.40 ▲	1.92	20,500	21,200	20,500	244,770	5,103,454,500
22/04/2019	20,500	-0.30 ▼	-1.46	20,800	21,000	20,450	230,988	4,735,254,000
21/04/2019	20,800	-0.20 ▼	-0.96	21,000	21,250	20,800	200,905	4,178,824,000
19/04/2019	20,800	-0.20 ▼	-0.96	21,000	21,250	20,800	200,905	4,178,824,000
18/04/2019	21,000	-0.40 ▼	-1.90	21,450	21,500	20,900	381,200	8,005,200,000
17/04/2019	21,450	-0.10 ▼	-0.47	21,550	21,850	21,450	215,693	4,626,614,850
16/04/2019	21,550	-0.30 ▼	-1.39	21,850	21,700	21,300	315,024	6,788,767,200
15/04/2019	21,850	-0.10 ▼	-0.46	21,950	22,050	21,850	153,570	3,355,504,500
12/04/2019	21,850	-0.10 ▼	-0.46	21,950	22,050	21,850	153,570	3,355,504,500
11/04/2019	21,950	0.10 ▲	0.46	21,900	22,250	21,850	206,374	4,529,909,300
10/04/2019	21,900	-0.30 ▼	-1.37	22,150	22,150	21,850	224,001	4,905,621,900
09/04/2019	22,150	-0.20 ▼	-0.90	22,300	22,600	22,150	389,402	8,625,254,300
08/04/2019	22,300	0.40 ▲	1.79	21,900	22,300	21,850	261,724	5,836,445,200
05/04/2019	21,900	-0.10 ▼	-0.46	22,000	22,250	21,900	235,334	5,153,814,600
04/04/2019	22,000	0.20 ▲	0.91	21,800	22,300	21,700	202,865	4,463,030,000
03/04/2019	21,800	-0.20 ▼	-0.92	22,000	21,950	21,600	502,030	10,944,254,000
02/04/2019	22,000	-0.30 ▼	-1.36	22,250	22,550	22,000	253,094	5,568,068,000
01/04/2019	22,250	-0.20 ▼	-0.90	22,450	22,550	22,150	277,361	6,171,282,250
31/03/2019	23,000	0.15 ▲	0.65	22,850	23,250	22,700	3,545,150	81,538,450,000
29/03/2019	22,450	-0.20 ▼	-0.89	22,650	22,800	22,400	416,157	9,342,724,650
28/03/2019	22,650	0.10 ▲	0.44	22,500	22,750	22,300	259,440	5,876,316,000
27/03/2019	22,500	0.10 ▲	0.44	22,350	22,800	22,300	336,773	7,577,392,500
26/03/2019	22,350	0.20 ▲	0.89	22,150	22,650	22,200	299,715	6,698,630,250
25/03/2019	22,150	-0.40 ▼	-1.81	22,500	22,200	21,650	719,130	15,928,729,500
22/03/2019	22,500	0.40 ▲	1.78	22,100	22,600	22,050	618,506	13,916,385,000
21/03/2019	22,100	-0.90 ▼	-4.07	23,000	23,100	22,100	717,769	15,862,694,900
20/03/2019	23,000	-0.10 ▼	-0.43	23,100	23,150	22,550	901,590	20,736,570,000
19/03/2019	23,100	-0.30 ▼	-1.30	23,400	23,400	22,950	749,946	17,323,752,600
18/03/2019	23,400	0.70 ▲	2.99	22,700	23,450	22,850	1,011,416	23,667,134,400
15/03/2019	22,650	0.10 ▲	0.44	22,500	22,900	22,200	857,374	19,419,521,100
14/03/2019	22,500	-0.10 ▼	-0.44	22,550	22,750	22,350	517,362	11,640,645,000
13/03/2019	22,550	0.40 ▲	1.77	22,100	22,750	22,100	1,461,634	32,959,846,700
12/03/2019	22,100	1.00 ▲	4.52	21,100	22,100	21,000	909,857	20,107,839,700
11/03/2019	21,100	-0.10 ▼	-0.47	21,200	21,300	21,000	318,043	6,710,707,300
08/03/2019	21,200	-0.30 ▼	-1.42	21,500	21,500	21,150	536,305	11,369,666,000
07/03/2019	21,500	0.20 ▲	0.93	21,300	21,700	21,350	803,474	17,274,691,000
06/03/2019	21,300	0.10 ▲	0.47	21,250	21,400	21,100	360,270	7,673,751,000
05/03/2019	21,250	0.10 ▲	0.47	21,200	21,700	21,050	794,443	16,881,913,750
04/03/2019	21,200	0.40 ▲	1.89	20,800	21,350	20,850	680,097	14,418,056,400
01/03/2019	20,800	0.00 ■■	0.00	20,800	20,950	20,650	447,598	9,310,038,400
28/02/2019	20,800	-0.30 ▼	-1.44	21,150	21,250	20,650	804,882	16,741,545,600
27/02/2019	21,150	-0.20 ▼	-0.95	21,350	21,450	21,100	502,972	10,637,857,800
26/02/2019	21,350	0.10 ▲	0.47	21,300	21,450	21,000	655,403	13,992,854,050
25/02/2019	21,300	0.20 ▲	0.94	21,100	21,600	21,300	593,103	12,633,093,900
22/02/2019	21,100	0.70 ▲	3.32	20,400	21,200	20,200	1,318,755	27,825,730,500
21/02/2019	20,400	-0.20 ▼	-0.98	20,600	20,650	20,300	714,691	14,579,696,400
20/02/2019	20,600	0.10 ▲	0.49	20,500	20,900	20,450	547,741	11,283,464,600
19/02/2019	20,500	-0.40 ▼	-1.95	20,900	21,050	20,500	889,261	18,229,850,500
18/02/2019	20,900	0.10 ▲	0.48	20,800	21,200	20,800	682,719	14,268,827,100
15/02/2019	20,800	-0.10 ▼	-0.48	20,850	21,100	20,600	424,688	8,833,510,400
14/02/2019	20,850	0.00 ■■	0.00	20,850	21,100	20,800	503,613	10,500,331,050
13/02/2019	20,850	0.00 ■■	0.00	20,850	21,250	20,750	758,817	15,821,334,450
12/02/2019	20,850	0.20 ▲	0.96	20,700	21,250	20,600	761,299	15,873,084,150
11/02/2019	20,700	0.60 ▲	2.90	20,100	20,900	20,300	364,747	7,550,262,900
01/02/2019	20,100	0.40 ▲	1.99	19,700	20,150	19,500	363,506	7,306,470,600
31/01/2019	19,700	-0.80 ▼	-4.06	20,450	20,650	19,600	903,990	17,808,603,000
30/01/2019	20,450	-0.30 ▼	-1.47	20,750	20,850	20,450	257,363	5,263,073,350
29/01/2019	20,750	0.40 ▲	1.93	20,350	20,800	20,100	659,831	13,691,493,250
28/01/2019	20,350	0.20 ▲	0.98	20,200	20,450	20,100	444,116	9,037,760,600
25/01/2019	20,200	-0.30 ▼	-1.49	20,450	20,600	20,050	597,671	12,072,954,200
24/01/2019	20,450	0.50 ▲	2.44	19,950	20,500	19,900	881,304,000	18,022,666,800,000
23/01/2019	19,950	0.40 ▲	2.01	19,550	20,050	19,300	693,794,000	13,841,190,300,000
22/01/2019	19,550	0.10 ▲	0.51	19,450	20,100	19,450	914,545,000	17,879,354,750,000
21/01/2019	19,450	1.25 ▲	6.43	18,200	19,450	18,300	11,448,210	222,667,684,500
18/01/2019	18,200	-0.25 ▼	-1.37	18,450	18,600	18,200	3,403,750	61,948,250,000
17/01/2019	18,450	-0.25 ▼	-1.36	18,700	18,900	18,450	3,172,300	58,528,935,000
16/01/2019	18,700	-0.20 ▼	-1.07	18,900	19,100	18,600	3,652,310	68,298,197,000
15/01/2019	18,900	0.10 ▲	0.53	18,800	19,100	18,750	3,074,470	58,107,483,000
14/01/2019	18,800	0.05 ▲	0.27	18,800	19,050	18,550	4,808,180	90,393,784,000
11/01/2019	18,800	-0.05 ▼	-0.27	18,850	19,250	18,700	4,025,750	75,684,100,000
10/01/2019	18,850	0.50 ▲	2.65	18,350	19,150	18,300	7,326,460	138,103,771,000
09/01/2019	18,350	0.45 ▲	2.45	17,900	18,700	17,900	5,954,880	109,272,048,000
08/01/2019	17,900	-0.25 ▼	-1.40	18,150	18,250	17,800	5,636,280	100,889,412,000
07/01/2019	18,150	-0.20 ▼	-1.10	18,350	18,800	18,150	3,982,660	72,285,279,000
04/01/2019	18,350	0.25 ▲	1.36	18,100	18,550	17,700	3,804,290	69,808,721,500
03/01/2019	18,100	-0.90 ▼	-4.97	19,000	19,200	18,050	5,513,360	99,791,816,000
02/01/2019	19,000	-0.30 ▼	-1.58	19,300	19,450	19,000	2,420,340	45,986,460,000
30/12/2018	19,300	-0.05 ▼	-0.26	19,350	19,700	19,250	2,310,660	44,595,738,000
28/12/2018	19,300	-0.05 ▼	-0.26	19,350	19,700	19,250	2,310,660	44,595,738,000
27/12/2018	19,350	0.05 ▲	0.26	19,300	20,050	19,350	3,841,050	74,324,317,500
26/12/2018	19,300	-0.40 ▼	-2.07	19,700	20,000	19,150	3,119,010	60,196,893,000
25/12/2018	19,700	-0.65 ▼	-3.30	20,350	19,900	19,150	4,603,010	90,679,297,000
24/12/2018	20,350	-0.50 ▼	-2.46	20,850	21,000	20,300	2,764,900	56,265,715,000
23/12/2018	20,850	0.65 ▲	3.12	20,200	20,850	20,050	3,621,750	75,513,487,500
21/12/2018	20,850	0.65 ▲	3.12	20,200	20,850	20,050	3,621,750	75,513,487,500
20/12/2018	20,200	-0.20 ▼	-0.99	20,400	20,900	20,050	6,187,230	124,982,046,000
19/12/2018	20,400	-1.05 ▼	-5.15	21,450	21,450	19,950	11,210,140	228,686,856,000
18/12/2018	21,450	-0.20 ▼	-0.93	21,650	21,850	21,200	4,927,320	105,691,014,000
17/12/2018	21,650	-0.70 ▼	-3.23	22,350	22,150	21,600	5,481,050	118,664,732,500
16/12/2018	22,350	-0.80 ▼	-3.58	23,150	23,200	22,100	11,320,020	253,002,447,000
14/12/2018	22,350	-0.80 ▼	-3.58	23,150	23,200	22,100	11,320,020	253,002,447,000
13/12/2018	23,150	-0.35 ▼	-1.51	23,500	23,700	23,150	4,164,600	96,410,490,000
12/12/2018	23,500	0.20 ▲	0.85	23,300	23,500	23,300	2,314,550	54,391,925,000
11/12/2018	23,300	0.20 ▲	0.86	23,100	23,400	23,050	3,255,860	75,861,538,000
10/12/2018	23,100	-0.95 ▼	-4.11	24,050	23,750	23,100	6,683,070	154,378,917,000
09/12/2018	24,050	0.10 ▲	0.42	23,950	24,400	23,950	4,313,800	103,746,890,000
07/12/2018	24,050	0.10 ▲	0.42	23,950	24,400	23,950	4,313,800	103,746,890,000
06/12/2018	23,950	-0.15 ▼	-0.63	24,100	24,150	23,750	4,251,890	101,832,765,500
05/12/2018	24,100	0.20 ▲	0.83	23,900	24,400	23,500	5,058,040	121,898,764,000
04/12/2018	23,900	-0.25 ▼	-1.05	24,150	24,300	23,700	4,049,780	96,789,742,000
03/12/2018	24,150	1.15 ▲	4.76	23,000	24,200	23,500	6,826,140	164,851,281,000
30/11/2018	23,000	0.15 ▲	0.65	22,850	23,250	22,700	3,545,150	81,538,450,000
29/11/2018	22,850	0.10 ▲	0.44	22,750	23,200	22,700	4,180,120	95,515,742,000
28/11/2018	22,750	0.45 ▲	1.98	22,300	22,750	22,300	2,457,300	55,903,575,000
27/11/2018	22,300	-0.20 ▼	-0.90	22,500	22,850	22,150	2,219,900	49,503,770,000
26/11/2018	22,500	0.05 ▲	0.22	22,450	22,650	22,400	1,762,420	39,654,450,000
25/11/2018	22,450	-0.50 ▼	-2.23	22,950	23,100	22,450	3,174,400	71,265,280,000
23/11/2018	22,450	-0.50 ▼	-2.23	22,950	23,100	22,450	3,174,400	71,265,280,000
22/11/2018	22,950	-0.35 ▼	-1.53	23,300	23,600	22,950	3,322,210	76,244,719,500
21/11/2018	23,300	0.10 ▲	0.43	23,200	23,500	22,750	3,479,650	81,075,845,000
20/11/2018	23,200	0.15 ▲	0.65	23,050	23,450	22,650	4,890,140	113,451,248,000
19/11/2018	23,050	1.10 ▲	4.77	21,950	23,050	21,950	5,513,170	127,078,568,500
16/11/2018	21,950	0.70 ▲	3.19	21,250	22,150	21,400	3,063,290	67,239,215,500
15/11/2018	21,250	0.05 ▲	0.24	21,200	21,700	21,000	3,721,830	79,088,887,500
14/11/2018	21,200	-0.80 ▼	-3.77	22,000	22,350	20,950	5,671,640	120,238,768,000
13/11/2018	22,000	-0.45 ▼	-2.05	22,450	22,400	22,000	3,311,180	72,845,960,000
12/11/2018	22,450	-0.15 ▼	-0.67	22,600	22,650	22,100	2,365,260	53,100,087,000
09/11/2018	22,600	-0.60 ▼	-2.65	23,200	23,250	22,550	3,077,020	69,540,652,000
08/11/2018	23,200	-0.05 ▼	-0.22	23,250	23,750	23,200	2,690,030	62,408,696,000
07/11/2018	23,250	-0.10 ▼	-0.43	23,250	23,500	22,850	2,753,710	64,023,757,500
06/11/2018	23,250	-0.25 ▼	-1.08	23,500	23,800	23,250	2,694,510	62,647,357,500
05/11/2018	23,500	-0.05 ▼	-0.21	23,500	23,550	23,150	2,120,240	49,825,640,000
02/11/2018	23,500	0.65 ▲	2.77	22,850	23,800	22,950	4,558,920	107,134,620,000
01/11/2018	22,850	-0.55 ▼	-2.41	23,400	23,550	22,800	2,567,210	58,660,748,500
31/10/2018	23,400	1.20 ▲	5.13	22,200	23,400	22,400	5,805,250	135,842,850,000
30/10/2018	22,200	0.10 ▲	0.45	22,100	22,550	22,000	2,528,950	56,142,690,000
29/10/2018	22,100	-0.40 ▼	-1.81	22,500	22,750	22,100	3,684,150	81,419,715,000
28/10/2018	22,500	-0.50 ▼	-2.22	23,000	23,400	22,500	1,995,490	44,898,525,000
26/10/2018	22,500	-0.50 ▼	-2.22	23,000	23,400	22,500	1,995,490	44,898,525,000
25/10/2018	23,000	-0.20 ▼	-0.87	23,200	23,150	22,100	4,766,130	109,620,990,000
24/10/2018	23,200	-0.45 ▼	-1.94	23,650	23,950	23,200	3,019,740	70,057,968,000
23/10/2018	23,650	-0.80 ▼	-3.38	24,450	24,400	23,250	5,920,090	140,010,128,500
22/10/2018	24,450	-0.25 ▼	-1.02	24,700	25,000	24,450	2,097,350	51,280,207,500
21/10/2018	24,700	-0.15 ▼	-0.61	24,850	24,900	24,200	3,112,080	76,868,376,000
19/10/2018	24,700	-0.15 ▼	-0.61	24,850	24,900	24,200	3,112,080	76,868,376,000
18/10/2018	24,850	-0.45 ▼	-1.81	25,300	25,500	24,850	3,109,490	77,270,826,500
17/10/2018	25,300	0.15 ▲	0.59	25,150	25,700	25,250	3,206,460	81,123,438,000
16/10/2018	25,150	0.40 ▲	1.59	24,750	25,150	24,700	2,005,520	50,438,828,000
15/10/2018	24,750	-0.65 ▼	-2.63	25,400	25,500	24,750	2,884,750	71,397,562,500
14/10/2018	25,400	0.80 ▲	3.15	24,600	25,400	24,100	5,389,190	136,885,426,000
12/10/2018	25,400	0.80 ▲	3.15	24,600	25,400	24,100	5,389,190	136,885,426,000
11/10/2018	24,600	-1.85 ▼	-7.52	26,450	25,700	24,600	12,082,520	297,229,992,000
10/10/2018	26,450	-0.25 ▼	-0.95	26,700	26,850	26,350	3,546,520	93,805,454,000
09/10/2018	26,700	-0.15 ▼	-0.56	26,850	27,000	26,600	3,336,170	89,075,739,000
08/10/2018	26,850	-0.25 ▼	-0.93	27,100	27,250	26,800	4,657,990	125,067,031,500
07/10/2018	27,100	-0.60 ▼	-2.21	27,700	27,800	27,100	5,198,350	140,875,285,000
05/10/2018	27,100	-0.60 ▼	-2.21	27,700	27,800	27,100	5,198,350	140,875,285,000
04/10/2018	27,700	0.20 ▲	0.72	27,500	27,900	27,550	3,473,930	96,227,861,000
03/10/2018	27,500	0.40 ▲	1.45	27,100	27,700	27,250	4,127,150	113,496,625,000
02/10/2018	27,100	0.05 ▲	0.18	27,050	27,450	26,650	7,746,060	209,918,226,000
01/10/2018	27,050	-0.50 ▼	-1.85	27,550	27,800	26,800	6,461,870	174,793,583,500
30/09/2018	27,550	-0.05 ▼	-0.18	27,600	28,100	27,550	6,073,370	167,321,343,500
28/09/2018	27,550	-0.05 ▼	-0.18	27,600	28,100	27,550	6,073,370	167,321,343,500
27/09/2018	27,600	-0.05 ▼	-0.18	27,650	27,950	27,550	4,772,170	131,711,892,000
26/09/2018	27,650	-0.15 ▼	-0.54	27,800	28,200	27,650	5,824,170	161,038,300,500
25/09/2018	27,800	-0.20 ▼	-0.72	28,000	28,200	27,650	5,786,020	160,851,356,000
24/09/2018	28,000	-0.10 ▼	-0.36	28,100	28,300	27,800	4,332,530	121,310,840,000
21/09/2018	28,100	0.65 ▲	2.31	27,450	28,300	27,500	11,683,350	328,302,135,000
20/09/2018	27,450	0.65 ▲	2.37	26,800	27,450	26,700	5,641,050	154,846,822,500
19/09/2018	26,800	-0.10 ▼	-0.37	26,900	27,300	26,800	5,157,360	138,217,248,000
18/09/2018	26,900	0.30 ▲	1.12	26,600	26,900	26,250	3,675,180	98,862,342,000
17/09/2018	26,600	-0.35 ▼	-1.32	26,950	26,950	26,600	2,912,850	77,481,810,000
14/09/2018	26,950	0.30 ▲	1.11	26,650	27,350	26,800	6,677,120	179,948,384,000
13/09/2018	26,650	0.15 ▲	0.56	26,500	27,100	26,550	4,491,540	119,699,541,000
12/09/2018	26,500	-0.45 ▼	-1.70	26,950	27,200	26,500	4,889,210	129,564,065,000
11/09/2018	26,950	0.75 ▲	2.78	26,200	27,100	26,100	6,257,740	168,646,093,000
10/09/2018	26,200	-0.30 ▼	-1.15	26,500	26,600	26,100	2,733,190	71,609,578,000
07/09/2018	26,500	0.60 ▲	2.26	25,900	26,550	25,750	4,308,610	114,178,165,000
06/09/2018	25,900	-0.15 ▼	-0.58	26,050	26,250	25,700	3,629,360	94,000,424,000
05/09/2018	26,050	0.15 ▲	0.58	25,900	26,300	25,700	6,678,740	173,981,177,000
04/09/2018	25,900	-1.25 ▼	-4.83	27,150	27,100	25,900	8,071,290	209,046,411,000
03/09/2018	27,150	-0.45 ▼	-1.66	27,600	27,700	26,950	5,595,720	151,923,798,000
31/08/2018	27,150	-0.45 ▼	-1.66	27,600	27,700	26,950	5,595,720	151,923,798,000
30/08/2018	27,600	0.60 ▲	2.17	27,000	27,950	26,900	7,422,130	204,850,788,000
29/08/2018	27,000	-0.25 ▼	-0.93	27,250	27,300	26,900	5,534,930	149,443,110,000
28/08/2018	27,250	0.05 ▲	0.18	27,200	27,450	27,100	6,284,270	171,246,357,500
27/08/2018	27,200	1.10 ▲	4.04	26,100	27,400	26,350	9,437,840	256,709,248,000
24/08/2018	26,100	0.10 ▲	0.38	26,100	26,600	25,550	8,362,470	218,260,467,000
23/08/2018	26,100	-0.15 ▼	-0.57	26,250	26,450	25,850	6,138,470	160,214,067,000
22/08/2018	26,250	-0.25 ▼	-0.95	26,500	26,800	26,050	6,502,340	170,686,425,000
21/08/2018	26,500	0.80 ▲	3.02	25,700	26,500	25,400	7,109,240	188,394,860,000
20/08/2018	25,700	-0.30 ▼	-1.17	26,000	26,250	25,700	5,328,040	136,930,628,000
17/08/2018	26,000	-0.15 ▼	-0.58	26,150	26,850	26,000	8,647,290	224,829,540,000
16/08/2018	26,150	0.95 ▲	3.63	25,200	26,300	24,500	11,227,630	293,602,524,500
15/08/2018	25,200	-0.10 ▼	-0.40	25,300	26,300	25,000	9,774,410	246,315,132,000
14/08/2018	25,300	-0.45 ▼	-1.78	25,750	26,050	25,300	5,458,820	138,108,146,000
13/08/2018	25,750	1.50 ▲	5.83	24,250	25,750	24,150	11,399,080	293,526,310,000
10/08/2018	24,250	0.20 ▲	0.82	24,050	24,300	23,800	4,512,160	109,419,880,000
09/08/2018	24,050	0.10 ▲	0.42	23,950	24,550	24,000	7,031,950	169,118,397,500
08/08/2018	23,950	0.90 ▲	3.76	23,050	23,950	23,100	5,566,440	133,316,238,000
07/08/2018	23,050	0.20 ▲	0.87	22,850	23,500	22,600	3,590,660	82,764,713,000
06/08/2018	22,850	0.05 ▲	0.22	22,850	23,300	22,600	3,045,600	69,591,960,000
03/08/2018	22,850	-0.10 ▼	-0.44	22,950	23,350	22,800	3,338,160	76,276,956,000
02/08/2018	22,950	-0.25 ▼	-1.09	23,200	23,150	22,600	4,459,080	102,335,886,000
01/08/2018	23,200	-0.40 ▼	-1.72	23,600	23,750	23,000	4,143,490	96,128,968,000
31/07/2018	23,600	-0.25 ▼	-1.06	23,850	24,200	23,450	5,360,140	126,499,304,000
30/07/2018	23,850	0.45 ▲	1.89	23,400	23,900	23,450	3,005,450	71,679,982,500
29/07/2018	23,400	0.40 ▲	1.71	23,000	23,800	22,950	3,661,800	85,686,120,000
27/07/2018	23,400	0.40 ▲	1.71	23,000	23,800	22,950	3,661,800	85,686,120,000
26/07/2018	23,000	0.20 ▲	0.87	22,800	23,100	22,600	3,833,150	88,162,450,000
25/07/2018	22,800	-0.75 ▼	-3.29	23,550	23,900	22,800	4,438,080	101,188,224,000
24/07/2018	23,550	-0.05 ▼	-0.21	23,600	23,900	23,150	4,694,830	110,563,246,500
23/07/2018	23,600	-1.10 ▼	-4.66	24,700	25,000	23,600	4,660,480	109,987,328,000
22/07/2018	24,700	0.30 ▲	1.21	24,400	24,750	23,600	7,175,250	177,228,675,000
20/07/2018	24,700	0.30 ▲	1.21	24,400	24,750	23,600	7,175,250	177,228,675,000
19/07/2018	24,400	-0.50 ▼	-2.05	24,900	24,950	24,300	6,561,280	160,095,232,000
18/07/2018	24,900	0.90 ▲	3.61	24,000	24,900	24,100	5,547,380	138,129,762,000
17/07/2018	24,000	1.20 ▲	5.00	22,800	24,100	22,350	9,663,380	231,921,120,000
16/07/2018	22,800	0.20 ▲	0.88	22,600	23,200	22,600	5,097,690	116,227,332,000
15/07/2018	22,600	0.80 ▲	3.54	21,800	23,000	22,250	5,166,290	116,758,154,000
13/07/2018	22,600	0.80 ▲	3.54	21,800	23,000	22,250	5,166,290	116,758,154,000
12/07/2018	21,800	0.90 ▲	4.13	20,900	22,350	20,850	4,607,140	100,435,652,000
11/07/2018	20,900	-1.45 ▼	-6.94	22,350	21,800	20,850	6,419,960	134,177,164,000
10/07/2018	22,350	0.25 ▲	1.12	22,100	22,700	22,000	4,742,620	105,997,557,000
09/07/2018	22,100	0.20 ▲	0.90	21,900	22,900	22,000	5,856,660	129,432,186,000
08/07/2018	21,900	1.40 ▲	6.39	20,500	21,900	20,300	7,482,830	163,873,977,000
06/07/2018	21,900	1.40 ▲	6.39	20,500	21,900	20,300	7,482,830	163,873,977,000
05/07/2018	20,500	-1.40 ▼	-6.83	21,900	21,900	20,450	5,581,570	114,422,185,000
04/07/2018	21,900	0.40 ▲	1.83	21,500	21,900	21,000	4,173,250	91,394,175,000
03/07/2018	21,500	-1.60 ▼	-7.44	23,100	23,300	21,500	12,604,080	270,987,720,000
02/07/2018	23,100	-1.15 ▼	-4.98	24,250	24,200	22,700	5,922,700	136,814,370,000
01/07/2018	24,250	-0.05 ▼	-0.21	24,300	0	0	3,131,100	75,929,175,000
29/06/2018	24,250	-0.05 ▼	-0.21	24,300	24,850	24,100	3,131,100	75,929,175,000
28/06/2018	24,300	-0.70 ▼	-2.88	25,000	25,250	24,050	5,529,200	134,359,560,000
27/06/2018	25,000	-1.00 ▼	-4.00	26,000	26,300	25,000	2,295,230	57,380,750,000
26/06/2018	26,000	-0.35 ▼	-1.35	26,350	26,250	25,750	2,269,630	59,010,380,000
25/06/2018	26,350	0.45 ▲	1.71	25,900	26,750	26,200	3,968,730	104,576,035,500
22/06/2018	25,900	0.55 ▲	2.12	25,350	25,900	25,000	3,017,090	78,142,631,000
21/06/2018	25,350	-0.80 ▼	-3.16	26,150	26,200	25,300	2,439,860	61,850,451,000
20/06/2018	26,150	0.75 ▲	2.87	25,400	26,250	25,100	3,539,880	92,567,862,000
19/06/2018	25,400	-0.45 ▼	-1.77	25,850	25,550	24,050	8,256,400	209,712,560,000
18/06/2018	25,850	-1.25 ▼	-4.84	27,100	27,300	25,850	4,602,800	118,982,380,000
17/06/2018	27,100	0.30 ▲	1.11	26,800	27,200	26,300	2,911,510	78,901,921,000
15/06/2018	27,100	0.30 ▲	1.11	26,800	27,200	26,300	2,911,510	78,901,921,000
14/06/2018	26,800	-0.65 ▼	-2.43	27,450	27,650	26,800	3,232,350	86,626,980,000
13/06/2018	27,450	0.05 ▲	0.18	27,400	27,750	27,050	2,888,490	79,289,050,500
12/06/2018	27,400	-0.65 ▼	-2.37	28,050	27,900	26,550	8,799,030	241,093,422,000
11/06/2018	28,050	-0.50 ▼	-1.78	28,550	28,750	28,050	4,624,690	129,722,554,500
10/06/2018	28,550	0.20 ▲	0.70	28,350	28,750	28,000	4,767,490	136,111,839,500
08/06/2018	28,550	0.20 ▲	0.70	28,350	28,750	28,000	4,767,490	136,111,839,500
07/06/2018	28,350	-0.60 ▼	-2.12	28,950	29,100	28,300	5,969,420	169,233,057,000
06/06/2018	28,950	0.55 ▲	1.90	28,400	29,250	28,100	5,455,670	157,941,646,500
05/06/2018	28,400	0.45 ▲	1.58	27,950	28,700	27,800	7,849,780	222,933,752,000
04/06/2018	27,950	0.50 ▲	1.79	27,450	28,100	27,050	5,865,720	163,946,874,000
03/06/2018	27,450	0.35 ▲	1.28	27,100	28,150	26,700	7,380,970	202,607,626,500
01/06/2018	27,450	0.35 ▲	1.28	27,100	28,150	26,700	7,380,970	202,607,626,500
31/05/2018	27,100	1.45 ▲	5.35	25,650	27,250	25,600	5,455,510	147,844,321,000
30/05/2018	25,650	-0.40 ▼	-1.56	26,050	26,650	25,550	4,720,830	121,089,289,500
29/05/2018	26,050	1.70 ▲	6.53	24,350	26,050	24,450	6,822,120	177,716,226,000
28/05/2018	24,350	-1.80 ▼	-7.39	26,150	25,900	24,350	7,903,690	192,454,851,500
27/05/2018	26,150	-1.20 ▼	-4.59	27,350	27,700	26,100	4,572,900	119,581,335,000
25/05/2018	26,150	-1.20 ▼	-4.59	27,350	27,700	26,100	4,572,900	119,581,335,000
24/05/2018	27,350	-0.65 ▼	-2.38	28,000	28,200	27,100	2,609,650	71,373,927,500
23/05/2018	28,000	0.90 ▲	3.21	27,100	28,000	26,650	5,200,740	145,620,720,000
22/05/2018	27,100	-1.70 ▼	-6.27	28,800	28,750	27,000	6,389,160	173,146,236,000
21/05/2018	28,800	-0.65 ▼	-2.26	29,450	29,700	28,800	2,892,620	83,307,456,000
20/05/2018	29,450	0.25 ▲	0.85	29,200	29,650	28,150	5,007,410	147,468,224,500
18/05/2018	29,450	0.25 ▲	0.85	29,200	29,650	28,150	5,007,410	147,468,224,500
17/05/2018	29,200	0.10 ▲	0.34	29,100	29,550	28,800	4,363,180	127,404,856,000
16/05/2018	29,100	-0.75 ▼	-2.58	29,850	29,850	28,800	6,053,700	176,162,670,000
15/05/2018	29,850	0.35 ▲	1.17	29,500	30,200	29,350	5,313,260	158,600,811,000
14/05/2018	29,500	0.10 ▲	0.34	29,400	29,900	29,100	3,612,060	106,555,770,000
13/05/2018	29,400	1.40 ▲	4.76	28,000	29,950	27,450	8,676,620	255,092,628,000
11/05/2018	29,400	1.40 ▲	4.76	28,000	29,950	27,450	8,676,620	255,092,628,000
10/05/2018	28,000	-2.00 ▼	-7.14	30,000	30,200	28,000	7,044,560	197,247,680,000
09/05/2018	30,000	-0.40 ▼	-1.33	30,400	30,700	29,550	4,247,880	127,436,400,000
08/05/2018	30,400	-0.05 ▼	-0.16	30,450	31,300	30,000	8,128,930	247,119,472,000
07/05/2018	30,450	1.95 ▲	6.40	28,500	30,450	28,450	6,311,980	192,199,791,000
05/05/2018	28,500	-0.50 ▼	-1.75	29,000	29,400	28,300	4,309,260	122,813,910,000
04/05/2018	28,500	-0.50 ▼	-1.75	29,000	29,400	28,300	4,309,260	122,813,910,000
03/05/2018	29,000	1.75 ▲	6.03	27,250	29,000	25,800	9,431,320	273,508,280,000
02/05/2018	27,250	-2.05 ▼	-7.52	29,300	29,700	27,250	5,398,180	147,100,405,000
30/04/2018	29,300	1.05 ▲	3.58	28,250	29,550	27,850	5,541,550	162,367,415,000
27/04/2018	29,300	1.05 ▲	3.58	28,250	29,550	27,850	5,541,550	162,367,415,000
26/04/2018	28,250	-2.10 ▼	-7.43	30,350	30,500	28,250	8,261,420	233,385,115,000
25/04/2018	30,350	-0.85 ▼	-2.80	31,200	31,700	29,800	5,706,980	173,206,843,000
24/04/2018	30,350	-0.85 ▼	-2.80	31,200	31,700	29,800	5,706,980	173,206,843,000
23/04/2018	31,200	-2.30 ▼	-7.37	33,500	33,800	31,200	5,666,300	176,788,560,000
20/04/2018	33,500	1.90 ▲	5.67	31,600	33,500	31,400	4,349,720	145,715,620,000
19/04/2018	31,600	-1.95 ▼	-6.17	33,550	33,550	31,400	9,517,160	300,742,256,000
18/04/2018	33,550	-1.25 ▼	-3.73	34,800	35,250	33,550	3,917,470	131,431,118,500
13/04/2018	34,200	-1.50 ▼	-4.39	35,700	36,100	34,150	8,955,730	306,285,966,000
12/04/2018	35,700	0.05 ▲	0.14	35,700	36,050	35,050	6,157,460	219,821,322,000
11/04/2018	35,700	-1.60 ▼	-4.48	37,300	37,800	35,700	9,276,770	331,180,689,000
10/04/2018	37,300	-0.40 ▼	-1.07	37,700	38,250	37,050	6,795,480	253,471,404,000
09/04/2018	37,700	2.00 ▲	5.31	35,700	37,700	35,600	12,738,930	480,257,661,000
06/04/2018	35,700	0.10 ▲	0.28	35,600	36,400	35,650	5,822,740	207,871,818,000
05/04/2018	35,600	-0.30 ▼	-0.84	35,900	36,200	35,500	4,491,490	159,897,044,000
04/04/2018	35,900	-0.40 ▼	-1.11	36,300	36,700	35,800	6,987,490	250,850,891,000
03/04/2018	36,300	0.10 ▲	0.28	36,200	36,500	35,900	5,850,150	212,360,445,000
02/04/2018	36,200	1.60 ▲	4.42	34,600	36,300	35,100	7,508,660	271,813,492,000
30/03/2018	34,600	-0.40 ▼	-1.16	35,000	35,050	34,050	5,396,860	186,731,356,000
29/03/2018	35,000	-0.20 ▼	-0.57	35,200	35,500	34,800	4,348,190	152,186,650,000
28/03/2018	35,200	-0.60 ▼	-1.70	35,800	35,900	35,100	4,854,050	170,862,560,000
27/03/2018	35,800	0.15 ▲	0.42	35,800	36,700	35,750	7,589,490	271,703,742,000
26/03/2018	35,800	0.85 ▲	2.37	34,950	35,800	34,600	7,784,740	278,693,692,000
23/03/2018	34,950	-0.85 ▼	-2.43	35,800	35,400	33,850	13,238,950	462,701,302,500
22/03/2018	35,800	-0.40 ▼	-1.12	36,200	36,450	35,500	9,074,600	324,870,680,000
21/03/2018	36,200	0.20 ▲	0.55	36,000	36,700	35,900	8,752,910	316,855,342,000
20/03/2018	36,000	-0.30 ▼	-0.83	36,300	36,500	35,800	9,728,470	350,224,920,000
19/03/2018	36,300	0.75 ▲	2.07	36,700	37,350	35,800	11,655,870	423,108,081,000
16/03/2018	36,700	1.15 ▲	3.13	36,600	37,200	36,150	7,631,290	280,068,343,000
15/03/2018	36,600	1.05 ▲	2.87	35,550	37,000	35,000	9,348,680	342,161,688,000
14/03/2018	35,550	-0.15 ▼	-0.42	35,700	36,600	35,300	8,598,930	305,691,961,500
13/03/2018	35,700	2.25 ▲	6.30	33,450	35,700	33,450	14,039,020	501,193,014,000
12/03/2018	33,450	1.75 ▲	5.23	31,700	32,950	32,100	9,131,840	305,460,048,000
09/03/2018	32,400	0.70 ▲	2.16	31,700	32,950	32,100	9,019,810	292,241,844,000
08/03/2018	31,700	0.20 ▲	0.63	31,500	32,100	31,200	4,450,530	141,081,801,000
07/03/2018	31,500	-0.80 ▼	-2.54	32,300	32,750	31,150	8,743,530	275,421,195,000
06/03/2018	32,300	1.80 ▲	5.57	30,500	32,300	30,700	8,655,290	279,565,867,000
05/03/2018	30,500	-2.20 ▼	-7.21	32,700	33,200	30,500	14,397,300	439,117,650,000
02/03/2018	32,700	-0.10 ▼	-0.31	32,700	33,300	31,800	16,332,340	534,067,518,000
01/03/2018	32,700	-0.90 ▼	-2.75	33,600	34,550	32,450	20,611,220	673,986,894,000
28/02/2018	33,600	1.50 ▲	4.46	32,100	34,250	31,500	18,780,330	631,019,088,000
27/02/2018	32,100	1.40 ▲	4.36	30,700	32,100	30,300	18,420,040	591,283,284,000
26/02/2018	30,700	0.30 ▲	0.98	30,400	31,600	30,400	15,151,800	465,160,260,000
23/02/2018	30,400	1.75 ▲	5.76	28,650	30,400	29,000	13,718,750	417,050,000,000
22/02/2018	28,650	0.80 ▲	2.79	27,850	29,550	27,500	18,022,260	516,337,749,000
21/02/2018	27,850	0.65 ▲	2.33	27,200	28,900	27,450	11,195,110	311,783,813,500
14/02/2018	27,200	1.00 ▲	3.68	26,200	27,200	26,600	4,107,030	111,711,216,000
13/02/2018	27,200	1.00 ▲	3.68	26,200	27,200	26,600	4,107,030	111,711,216,000
12/02/2018	26,200	1.70 ▲	6.49	24,500	26,200	25,400	3,613,760	94,680,512,000
09/02/2018	24,500	0.10 ▲	0.41	24,500	24,700	23,050	4,778,760	117,079,620,000
08/02/2018	24,500	-1.25 ▼	-5.10	25,750	25,750	24,500	3,171,590	77,703,955,000
07/02/2018	25,750	-0.30 ▼	-1.17	26,050	26,050	25,100	5,755,430	148,202,322,500
06/02/2018	24,350	-1.70 ▼	-6.98	26,050	25,500	24,250	11,384,030	277,201,130,500
05/02/2018	26,050	-1.95 ▼	-7.49	28,000	28,000	26,050	7,735,310	201,504,825,500
02/02/2018	28,000	0.75 ▲	2.68	27,250	28,250	27,300	8,967,630	251,093,640,000
01/02/2018	27,250	0.05 ▲	0.18	27,200	28,400	27,100	7,765,160	211,600,610,000
31/01/2018	27,200	-0.85 ▼	-3.13	28,050	29,100	27,200	8,587,080	233,568,576,000
30/01/2018	28,050	-0.25 ▼	-0.89	28,300	28,200	27,300	6,537,380	183,373,509,000
29/01/2018	28,300	1.00 ▲	3.53	27,300	28,750	27,300	9,535,190	269,845,877,000
26/01/2018	27,300	0.55 ▲	2.01	26,750	27,750	26,850	8,629,440	235,583,712,000
25/01/2018	26,750	1.00 ▲	3.74	25,750	27,500	25,900	12,632,930	337,930,877,500
24/01/2018	23,400	-1.90 ▼	-8.12	25,300	25,900	25,400	6,220,670	145,563,678,000
22/01/2018	25,750	0.45 ▲	1.75	25,300	25,900	25,400	2,806,440	72,265,830,000
19/01/2018	25,300	-0.20 ▼	-0.79	25,500	25,750	25,050	4,243,980	107,372,694,000
18/01/2018	25,500	0.30 ▲	1.18	25,200	25,500	24,200	4,941,490	126,007,995,000
17/01/2018	25,200	-1.40 ▼	-5.56	26,600	26,800	25,200	5,012,930	126,325,836,000
16/01/2018	26,600	0.50 ▲	1.88	26,100	26,950	26,100	7,707,220	205,012,052,000
15/01/2018	26,100	0.50 ▲	1.92	25,600	26,350	24,950	4,812,150	125,597,115,000
12/01/2018	25,600	-0.05 ▼	-0.20	25,650	26,350	25,450	5,148,990	131,814,144,000
11/01/2018	25,650	0.15 ▲	0.58	25,500	25,900	25,000	4,187,120	107,399,628,000
10/01/2018	25,500	-0.20 ▼	-0.78	25,700	26,200	25,200	9,619,750	245,303,625,000
09/01/2018	25,700	-0.30 ▼	-1.17	25,700	25,850	24,000	6,561,230	168,623,611,000
08/01/2018	25,700	0.60 ▲	2.33	25,100	25,900	24,950	5,017,740	128,955,918,000
05/01/2018	25,100	-0.60 ▼	-2.39	25,700	25,600	25,000	3,071,940	77,105,694,000
04/01/2018	25,700	0.90 ▲	3.50	24,800	25,700	24,650	4,995,490	128,384,093,000
03/01/2018	24,800	-0.15 ▼	-0.60	24,950	25,250	24,450	3,941,230	97,742,504,000
02/01/2018	24,950	0.75 ▲	3.01	24,200	25,000	23,850	3,966,440	98,962,678,000
01/01/2018	24,200	-0.05 ▼	-0.21	24,250	24,450	23,750	3,806,720	92,122,624,000
29/12/2017	24,200	-0.05 ▼	-0.21	24,250	24,450	23,750	3,806,720	92,122,624,000
28/12/2017	24,250	0.95 ▲	3.92	23,300	24,250	23,200	2,726,960	66,128,780,000
27/12/2017	23,300	0.15 ▲	0.64	23,150	23,700	23,150	3,245,260	75,614,558,000
26/12/2017	23,150	0.95 ▲	4.10	22,200	23,200	22,200	3,050,860	70,627,409,000
25/12/2017	22,200	-0.10 ▼	-0.45	22,300	22,500	22,000	923,090	20,492,598,000
24/12/2017	22,300	0.20 ▲	0.90	22,100	22,400	21,750	2,121,410	47,307,443,000
22/12/2017	22,300	0.20 ▲	0.90	22,100	22,400	21,750	2,121,410	47,307,443,000
21/12/2017	22,100	-0.35 ▼	-1.58	22,450	22,600	22,100	1,430,880	31,622,448,000
20/12/2017	22,450	0.40 ▲	1.78	22,050	22,600	21,600	1,899,870	42,652,081,500
19/12/2017	22,500	0.60 ▲	2.67	21,900	22,650	22,100	2,289,700	51,518,250,000
18/12/2017	22,200	0.30 ▲	1.35	21,900	22,400	22,150	389,230	8,640,906,000
17/12/2017	21,900	-0.10 ▼	-0.46	22,000	22,200	21,700	2,132,900	46,710,510,000
15/12/2017	22,000	1.15 ▲	5.23	20,850	22,100	20,850	2,318,980	51,017,560,000
14/12/2017	21,100	0.25 ▲	1.18	20,850	21,200	20,850	400,000	8,440,000,000
13/12/2017	21,400	-0.20 ▼	-0.93	21,400	21,900	19,950	4,351,440	93,120,816,000
12/12/2017	21,400	-1.60 ▼	-7.48	23,000	22,900	21,400	2,925,210	62,599,494,000
11/12/2017	22,600	-0.40 ▼	-1.77	23,000	22,900	22,400	108,770	2,458,202,000
10/12/2017	23,000	-0.30 ▼	-1.30	23,300	23,350	22,800	1,735,210	39,909,830,000
08/12/2017	23,300	-0.20 ▼	-0.86	23,500	23,600	22,900	1,344,350	31,323,355,000
07/12/2017	23,300	-0.40 ▼	-1.72	23,500	23,600	22,900	1,110,110	25,865,563,000
05/12/2017	23,500	-0.75 ▼	-3.09	24,250	24,500	23,450	4,035,460	94,833,310,000
04/12/2017	24,250	0.20 ▲	0.83	24,300	24,400	24,050	5,980,970	145,038,522,500
01/12/2017	24,050	-0.25 ▼	-1.03	24,300	24,400	23,950	2,577,080	61,978,774,000
30/11/2017	24,300	0.20 ▲	0.83	24,400	25,000	24,000	5,558,850	135,080,055,000
29/11/2017	24,100	1.00 ▲	4.33	23,100	24,100	23,050	6,301,250	151,860,125,000
28/11/2017	23,100	-0.30 ▼	-1.28	23,400	23,400	22,700	3,515,960	81,218,676,000
27/11/2017	23,400	0.00 ■■	0.00	23,250	23,500	23,150	3,818,950	89,363,430,000
24/11/2017	23,400	-0.30 ▼	-1.27	23,200	24,000	23,200	6,220,670	145,563,678,000
23/11/2017	23,700	1.05 ▲	4.64	23,100	24,100	22,800	4,993,910	118,355,667,000
22/11/2017	22,650	1.45 ▲	6.84	21,300	22,650	21,250	4,538,190	102,790,003,500
21/11/2017	21,200	0.40 ▲	1.92	21,000	21,600	20,900	5,021,360	106,452,832,000
20/11/2017	20,800	0.20 ▲	0.97	20,700	20,950	20,600	1,631,580	33,936,864,000
17/11/2017	20,600	-0.40 ▼	-1.90	21,100	21,200	20,550	3,115,450	64,178,270,000
16/11/2017	21,000	0.20 ▲	0.96	20,700	21,000	20,700	3,825,870	80,343,270,000
15/11/2017	20,800	-0.10 ▼	-0.48	20,800	20,900	20,650	2,307,390	47,993,712,000
14/11/2017	20,900	0.50 ▲	2.45	20,450	21,000	20,400	2,725,640	56,965,876,000
13/11/2017	20,400	0.00 ■■	0.00	20,600	20,600	20,250	3,130,510	63,862,404,000
10/11/2017	20,400	0.70 ▲	3.55	19,800	20,600	19,600	4,956,130	101,105,052,000
09/11/2017	19,700	-0.20 ▼	-1.01	19,900	19,950	19,550	1,263,570	24,892,329,000
08/11/2017	19,900	0.40 ▲	2.05	19,400	20,000	19,400	4,277,710	85,126,429,000
07/11/2017	19,500	0.10 ▲	0.52	19,300	19,750	19,300	3,253,350	63,440,325,000
06/11/2017	19,400	0.65 ▲	3.47	18,950	19,400	18,750	2,844,000	55,173,600,000
03/11/2017	18,750	0.25 ▲	1.35	18,500	18,750	18,400	1,098,240	20,592,000,000
02/11/2017	18,500	-0.30 ▼	-1.60	18,850	19,100	18,500	1,511,390	27,960,715,000
01/11/2017	18,800	0.05 ▲	0.27	18,750	18,950	18,700	833,680	15,673,184,000
31/10/2017	18,750	-0.20 ▼	-1.06	18,900	19,000	18,750	928,260	17,404,875,000
30/10/2017	18,950	-0.15 ▼	-0.79	19,250	19,400	18,950	2,370,310	44,917,374,500
27/10/2017	19,100	0.30 ▲	1.60	18,750	19,100	18,750	757,670	14,471,497,000
26/10/2017	18,800	-0.30 ▼	-1.57	19,150	19,150	18,800	1,340,130	25,194,444,000
25/10/2017	19,100	0.25 ▲	1.33	18,950	19,150	18,850	1,403,530	26,807,423,000
24/10/2017	18,850	-0.10 ▼	-0.53	18,800	19,050	18,800	932,500	17,577,625,000
23/10/2017	18,950	-0.50 ▼	-2.57	18,950	19,650	18,900	1,928,540	36,545,833,000
20/10/2017	19,450	-0.05 ▼	-0.26	19,450	19,650	19,300	1,536,340	29,881,813,000
19/10/2017	19,500	0.00 ■■	0.00	19,500	19,600	19,350	1,161,020	22,639,890,000
18/10/2017	19,500	0.10 ▲	0.52	19,600	19,850	19,400	3,831,330	74,710,935,000
17/10/2017	19,400	0.25 ▲	1.31	19,100	19,450	19,100	3,031,680	58,814,592,000
16/10/2017	19,150	0.15 ▲	0.79	19,000	19,200	19,000	1,573,280	30,128,312,000
13/10/2017	19,000	0.15 ▲	0.80	18,850	19,000	18,700	601,900	11,436,100,000
12/10/2017	18,850	-0.05 ▼	-0.26	18,900	19,000	18,850	617,660	11,642,891,000
11/10/2017	18,900	-0.20 ▼	-1.05	19,100	19,200	18,850	1,764,540	33,349,806,000
10/10/2017	19,100	-0.10 ▼	-0.52	19,100	19,150	18,950	1,683,150	32,148,165,000
09/10/2017	19,200	0.10 ▲	0.52	19,200	19,350	19,150	1,696,810	32,578,752,000
06/10/2017	19,100	0.20 ▲	1.06	18,750	19,150	18,750	1,040,800	19,879,280,000
05/10/2017	18,900	0.10 ▲	0.53	19,000	19,250	18,850	2,000,400	37,807,560,000
04/10/2017	18,800	0.40 ▲	2.17	18,450	18,800	18,400	856,890	16,109,532,000
03/10/2017	18,400	-0.05 ▼	-0.27	18,450	18,600	18,300	648,210	11,927,064,000
02/10/2017	18,450	-0.05 ▼	-0.27	18,500	18,800	18,450	627,190	11,571,655,500
29/09/2017	18,500	0.00 ■■	0.00	18,500	18,650	18,400	740,690	13,702,765,000
28/09/2017	18,500	-0.30 ▼	-1.60	18,700	18,900	18,500	875,410	16,195,085,000
27/09/2017	18,800	-0.65 ▼	-3.34	19,100	19,100	18,800	1,170,000	21,996,000,000
26/09/2017	19,450	0.05 ▲	0.26	19,400	19,650	19,250	1,487,760	28,936,932,000
25/09/2017	19,400	-0.15 ▼	-0.77	19,550	19,600	19,350	1,507,280	29,241,232,000
22/09/2017	19,550	-0.25 ▼	-1.26	19,800	19,950	19,550	3,031,000	59,256,050,000
21/09/2017	19,800	0.30 ▲	1.54	19,400	19,800	19,400	2,217,490	43,906,302,000
20/09/2017	19,500	0.20 ▲	1.04	19,350	19,600	19,250	1,592,350	31,050,825,000
19/09/2017	19,300	0.15 ▲	0.78	19,050	19,500	19,050	2,042,660	39,423,338,000
18/09/2017	19,150	0.45 ▲	2.41	18,900	19,350	18,900	3,083,780	59,054,387,000
15/09/2017	18,700	-0.05 ▼	-0.27	18,750	18,750	18,650	561,770	10,505,099,000
14/09/2017	18,750	0.15 ▲	0.81	18,600	18,800	18,600	1,563,930	29,323,687,500
13/09/2017	18,600	-0.05 ▼	-0.27	18,650	18,750	18,550	1,068,550	19,875,030,000
12/09/2017	18,650	0.10 ▲	0.54	18,600	18,750	18,550	711,660	13,272,459,000
11/09/2017	18,550	-0.20 ▼	-1.07	18,750	18,850	18,500	1,130,490	20,970,589,500
08/09/2017	18,750	-0.15 ▼	-0.79	18,900	19,000	18,750	1,102,880	20,679,000,000
07/09/2017	18,900	0.15 ▲	0.80	18,750	19,050	18,750	925,180	17,485,902,000
06/09/2017	18,750	-0.15 ▼	-0.79	18,900	18,900	18,650	1,004,380	18,832,125,000
05/09/2017	18,900	-0.15 ▼	-0.79	19,000	19,050	18,800	855,200	16,163,280,000
01/09/2017	19,050	0.00 ■■	0.00	19,050	19,350	18,950	2,074,380	39,516,939,000
31/08/2017	19,050	0.50 ▲	2.70	18,650	19,200	18,600	2,375,340	45,250,227,000
30/08/2017	18,550	-0.15 ▼	-0.80	18,600	18,700	18,550	624,790	11,589,854,500
29/08/2017	18,700	-0.15 ▼	-0.80	18,800	18,900	18,650	1,485,040	27,770,248,000
28/08/2017	18,850	0.00 ■■	0.00	18,850	18,900	18,650	1,047,150	19,738,777,500
25/08/2017	18,850	-0.05 ▼	-0.26	18,950	19,050	18,750	1,455,800	27,441,830,000
24/08/2017	18,900	0.65 ▲	3.56	18,300	18,950	18,250	2,585,570	48,867,273,000
23/08/2017	18,250	0.00 ■■	0.00	18,250	18,400	18,100	1,722,930	31,443,472,500
22/08/2017	18,250	-0.30 ▼	-1.62	18,550	18,550	18,250	1,344,850	24,543,512,500
21/08/2017	18,550	-0.05 ▼	-0.27	18,550	18,700	18,500	982,260	18,220,923,000
18/08/2017	18,600	0.05 ▲	0.27	18,500	18,750	18,300	1,447,350	26,920,710,000
17/08/2017	18,550	-0.35 ▼	-1.85	18,850	19,000	18,550	1,664,970	30,885,193,500
16/08/2017	18,900	-0.15 ▼	-0.79	18,950	19,050	18,850	1,198,460	22,650,894,000
15/08/2017	19,050	-0.20 ▼	-1.04	19,250	19,350	19,000	1,433,540	27,308,937,000
14/08/2017	19,250	0.25 ▲	1.32	18,950	19,350	18,950	1,354,330	26,070,852,500
11/08/2017	19,000	0.45 ▲	2.43	18,650	19,000	18,500	2,764,010	52,516,190,000
10/08/2017	18,550	-0.25 ▼	-1.33	18,700	19,000	18,500	3,819,510	70,851,910,500
09/08/2017	18,800	-0.85 ▼	-4.33	19,500	19,600	18,700	4,404,510	82,804,788,000
08/08/2017	19,650	-0.30 ▼	-1.50	19,950	20,150	19,650	3,342,970	65,689,360,500
07/08/2017	19,950	0.00 ■■	0.00	20,050	20,100	19,750	2,733,760	54,538,512,000
04/08/2017	19,950	-0.20 ▼	-0.99	20,200	20,300	19,650	3,531,350	70,450,432,500
03/08/2017	20,150	0.00 ■■	0.00	20,250	20,600	20,100	5,127,760	103,324,364,000
02/08/2017	20,150	0.15 ▲	0.75	19,700	20,550	19,600	4,382,970	88,316,845,500
01/08/2017	20,000	-0.40 ▼	-1.96	20,400	20,400	20,000	2,763,120	55,262,400,000
31/07/2017	20,400	0.90 ▲	4.62	19,700	20,400	19,700	3,214,090	65,567,436,000
28/07/2017	19,500	0.20 ▲	1.04	19,300	19,750	19,250	2,971,010	57,934,695,000
27/07/2017	19,300	-0.15 ▼	-0.77	19,250	19,500	19,200	1,928,880	37,227,384,000
26/07/2017	19,450	0.35 ▲	1.83	19,250	19,650	19,100	2,445,580	47,566,531,000
25/07/2017	19,100	0.50 ▲	2.69	18,700	19,100	18,700	1,131,570	21,612,987,000
24/07/2017	18,600	0.00 ■■	0.00	18,600	18,750	18,500	752,680	13,999,848,000
21/07/2017	18,600	-0.40 ▼	-2.11	19,000	19,250	18,600	1,833,150	34,096,590,000
20/07/2017	19,000	0.10 ▲	0.53	18,900	19,000	18,550	1,705,080	32,396,520,000
19/07/2017	18,900	0.30 ▲	1.61	18,850	18,900	18,700	1,650,820	31,200,498,000
18/07/2017	18,600	-0.20 ▼	-1.06	18,800	19,000	18,600	2,311,940	43,002,084,000
17/07/2017	18,800	-0.55 ▼	-2.84	19,350	19,400	18,600	2,136,590	40,167,892,000
14/07/2017	19,350	-0.35 ▼	-1.78	19,700	19,800	19,300	904,080	17,493,948,000
13/07/2017	19,700	0.20 ▲	1.03	19,600	19,700	19,300	1,014,010	19,975,997,000
12/07/2017	19,500	-0.10 ▼	-0.51	19,700	19,700	19,300	682,010	13,299,195,000
11/07/2017	19,600	0.00 ■■	0.00	19,500	19,700	19,200	1,082,800	21,222,880,000
10/07/2017	19,600	-0.30 ▼	-1.51	19,900	20,100	18,800	2,645,310	51,848,076,000
07/07/2017	19,900	-0.35 ▼	-1.73	20,350	20,500	19,900	1,805,000	35,919,500,000
06/07/2017	20,250	-0.15 ▼	-0.74	20,400	20,500	20,250	1,606,330	32,528,182,500
05/07/2017	20,400	0.05 ▲	0.25	20,500	20,500	20,250	1,118,490	22,817,196,000
04/07/2017	20,350	-0.30 ▼	-1.45	20,700	20,700	20,250	708,720	14,422,452,000
03/07/2017	20,650	0.40 ▲	1.98	20,300	20,650	20,200	2,640,680	54,530,042,000
30/06/2017	20,250	0.10 ▲	0.50	20,200	20,250	20,100	860,890	17,433,022,500
29/06/2017	20,150	0.00 ■■	0.00	20,000	20,500	20,000	1,535,240	30,935,086,000
28/06/2017	20,150	0.15 ▲	0.75	20,100	20,200	19,700	1,301,680	26,228,852,000
27/06/2017	20,000	-0.25 ▼	-1.23	20,300	20,400	20,000	1,475,230	29,504,600,000
26/06/2017	20,250	0.25 ▲	1.25	19,950	20,550	19,950	1,228,390	24,874,897,500
23/06/2017	20,000	0.05 ▲	0.25	19,900	20,000	19,650	1,351,710	27,034,200,000
22/06/2017	19,950	-0.30 ▼	-1.48	20,300	20,450	19,950	1,834,770	36,603,661,500
21/06/2017	20,250	-0.65 ▼	-3.11	20,900	20,900	19,900	2,667,760	54,022,140,000
20/06/2017	20,900	0.20 ▲	0.97	20,900	20,950	20,650	1,962,690	41,020,221,000
19/06/2017	20,700	0.30 ▲	1.47	20,550	20,800	20,400	1,575,050	32,603,535,000
16/06/2017	20,400	-0.05 ▼	-0.24	20,250	20,600	20,250	982,090	20,034,636,000
15/06/2017	20,450	0.20 ▲	0.99	20,200	20,900	20,200	2,805,430	57,371,043,500
14/06/2017	20,250	0.45 ▲	2.27	20,000	20,450	20,000	3,179,340	64,381,635,000
13/06/2017	19,800	0.30 ▲	1.54	19,500	19,900	19,350	1,257,110	24,890,778,000
12/06/2017	19,500	0.10 ▲	0.52	19,500	19,700	19,300	1,164,340	22,704,630,000
09/06/2017	19,400	-0.15 ▼	-0.77	19,550	19,850	19,400	1,210,820	23,489,908,000
08/06/2017	19,550	-0.35 ▼	-1.76	19,800	19,900	19,400	1,285,490	25,131,329,500
07/06/2017	19,900	0.70 ▲	3.65	19,300	20,050	19,300	6,095,440	121,299,256,000
06/06/2017	19,200	0.40 ▲	2.13	18,850	19,250	18,700	1,433,850	27,529,920,000
05/06/2017	18,800	0.10 ▲	0.53	19,000	19,100	18,750	968,510	18,207,988,000
02/06/2017	18,700	0.05 ▲	0.27	18,700	18,750	18,450	1,569,140	29,342,918,000
01/06/2017	18,650	-0.15 ▼	-0.80	18,800	19,100	18,650	1,658,360	30,928,414,000
31/05/2017	18,800	-0.10 ▼	-0.53	18,900	19,150	18,700	1,058,830	19,906,004,000
30/05/2017	18,900	-0.65 ▼	-3.32	19,550	19,700	18,900	2,589,230	48,936,447,000
29/05/2017	19,550	0.65 ▲	3.44	19,150	19,900	19,150	5,590,140	109,287,237,000
26/05/2017	18,900	0.00 ■■	0.00	18,900	19,200	18,800	1,376,370	26,013,393,000
25/05/2017	18,900	-0.35 ▼	-1.82	19,250	19,400	18,850	2,220,180	41,961,402,000
24/05/2017	19,250	0.55 ▲	2.94	18,800	19,450	18,500	2,068,710	39,822,667,500
23/05/2017	18,700	-0.50 ▼	-2.60	19,200	19,450	18,700	1,965,190	36,749,053,000
22/05/2017	19,200	1.00 ▲	5.49	18,500	19,450	18,300	5,170,640	99,276,288,000
19/05/2017	18,200	0.25 ▲	1.39	18,000	18,400	18,000	1,091,650	19,868,030,000
18/05/2017	17,950	0.20 ▲	1.13	17,800	18,250	17,750	933,490	16,756,145,500
17/05/2017	17,750	-0.05 ▼	-0.28	17,750	18,050	17,600	654,830	11,623,232,500
16/05/2017	17,800	-0.30 ▼	-1.66	17,950	18,200	17,700	815,770	14,520,706,000
15/05/2017	18,100	-0.05 ▼	-0.28	18,150	18,200	17,850	1,110,290	20,096,249,000
09/05/2017	17,950	0.20 ▲	1.13	17,650	18,000	17,600	844,220	15,153,749,000
08/05/2017	17,750	0.00 ■■	0.00	17,700	17,900	17,600	703,620	12,489,255,000
05/05/2017	17,750	-0.05 ▼	-0.28	17,700	17,850	17,650	421,560	7,482,690,000
04/05/2017	17,800	0.30 ▲	1.71	17,500	18,000	17,400	973,500	17,328,300,000
03/05/2017	17,500	0.15 ▲	0.86	17,550	17,600	17,350	474,500	8,303,750,000
28/04/2017	17,350	0.05 ▲	0.29	17,300	17,650	17,200	692,930	12,022,335,500
27/04/2017	17,300	0.10 ▲	0.58	17,200	17,400	17,200	410,720	7,105,456,000
26/04/2017	17,200	0.10 ▲	0.58	17,000	17,300	17,000	475,310	8,175,332,000
25/04/2017	17,100	0.10 ▲	0.59	17,000	17,300	16,950	286,970	4,907,187,000
24/04/2017	17,000	-0.10 ▼	-0.58	17,100	17,200	17,000	363,620	6,181,540,000
21/04/2017	17,100	-0.30 ▼	-1.72	17,400	17,400	17,050	652,400	11,156,040,000
20/04/2017	17,400	0.10 ▲	0.58	17,400	17,550	17,150	453,700	7,894,380,000
19/04/2017	17,300	0.00 ■■	0.00	17,250	17,400	17,250	497,490	8,606,577,000
18/04/2017	17,300	0.30 ▲	1.76	17,000	17,300	16,950	1,077,960	18,648,708,000
17/04/2017	17,000	-0.50 ▼	-2.86	17,500	17,800	17,000	1,623,170	27,593,890,000
14/04/2017	17,500	-0.25 ▼	-1.41	17,600	17,750	17,400	1,645,800	28,801,500,000
13/04/2017	17,750	-0.05 ▼	-0.28	17,900	18,050	17,750	954,120	16,935,630,000
12/04/2017	17,800	-0.30 ▼	-1.66	18,000	18,300	17,800	1,144,700	20,375,660,000
11/04/2017	18,100	0.20 ▲	1.12	17,900	18,150	17,750	1,238,960	22,425,176,000
10/04/2017	17,900	-0.10 ▼	-0.56	18,000	18,150	17,900	447,310	8,006,849,000
07/04/2017	18,000	0.00 ■■	0.00	17,950	18,100	17,850	681,240	12,262,320,000
05/04/2017	18,000	0.05 ▲	0.28	18,050	18,150	17,900	798,240	14,368,320,000
04/04/2017	17,950	-0.05 ▼	-0.28	18,100	18,150	17,950	775,940	13,928,123,000
03/04/2017	18,000	-0.10 ▼	-0.55	18,150	18,200	17,900	1,573,370	28,320,660,000
31/03/2017	18,100	-0.25 ▼	-1.36	18,450	18,450	18,000	1,445,170	26,157,577,000
30/03/2017	18,350	0.00 ■■	0.00	18,400	18,600	18,350	992,300	18,208,705,000
29/03/2017	18,350	-0.15 ▼	-0.81	18,450	18,500	18,300	1,098,970	20,166,099,500
28/03/2017	18,500	-0.30 ▼	-1.60	18,800	18,900	18,400	992,200	18,355,700,000
27/03/2017	18,800	0.10 ▲	0.53	19,000	19,250	18,700	1,622,690	30,506,572,000
24/03/2017	18,700	0.20 ▲	1.08	18,600	18,850	18,500	2,471,790	46,222,473,000
23/03/2017	18,500	0.15 ▲	0.82	18,350	18,550	18,250	932,740	17,255,690,000
22/03/2017	18,350	-0.15 ▼	-0.81	18,700	18,900	18,350	2,382,120	43,711,902,000
21/03/2017	18,500	0.20 ▲	1.09	18,450	18,700	18,400	2,470,110	45,697,035,000
20/03/2017	18,300	0.25 ▲	1.39	18,200	18,400	18,000	1,679,060	30,726,798,000
17/03/2017	18,050	0.20 ▲	1.12	18,000	18,300	18,000	696,990	12,580,669,500
16/03/2017	17,850	0.05 ▲	0.28	17,900	18,100	17,800	886,330	15,820,990,500
15/03/2017	17,800	-0.10 ▼	-0.56	17,900	18,100	17,750	1,048,050	18,655,290,000
14/03/2017	17,900	-0.05 ▼	-0.28	17,900	18,100	17,800	1,001,120	17,920,048,000
13/03/2017	17,950	-0.25 ▼	-1.37	18,200	18,250	17,950	1,059,150	19,011,742,500
10/03/2017	18,200	-0.20 ▼	-1.09	18,400	18,650	18,200	969,700	17,648,540,000
09/03/2017	18,400	0.05 ▲	0.27	18,350	18,700	18,350	1,281,380	23,577,392,000
08/03/2017	18,350	0.05 ▲	0.27	18,250	18,850	18,050	1,972,150	36,188,952,500
07/03/2017	18,300	-0.10 ▼	-0.54	18,250	18,500	18,250	844,680	15,457,644,000
06/03/2017	18,400	0.10 ▲	0.55	18,450	18,700	18,300	1,718,240	31,615,616,000
03/03/2017	18,300	0.35 ▲	1.95	17,950	18,350	17,700	1,754,040	32,098,932,000
02/03/2017	17,950	-0.05 ▼	-0.28	18,200	18,200	17,900	816,410	14,654,559,500
01/03/2017	18,000	-0.25 ▼	-1.37	18,200	18,250	17,750	1,182,670	21,288,060,000
28/02/2017	18,250	-0.05 ▼	-0.27	18,300	18,500	18,100	2,586,140	47,197,055,000
27/02/2017	18,300	0.25 ▲	1.39	17,900	18,450	17,850	1,522,540	27,862,482,000
24/02/2017	18,050	0.15 ▲	0.84	17,800	18,400	17,700	1,407,370	25,403,028,500
23/02/2017	17,900	-0.10 ▼	-0.56	18,100	18,150	17,500	2,473,690	44,279,051,000
22/02/2017	18,000	-0.30 ▼	-1.64	18,400	18,400	17,850	3,853,650	69,365,700,000
21/02/2017	18,300	-0.20 ▼	-1.08	18,700	18,850	18,300	2,330,830	42,654,189,000
20/02/2017	18,500	-0.40 ▼	-2.12	18,750	19,000	18,400	2,694,060	49,840,110,000
17/02/2017	18,900	-0.40 ▼	-2.07	19,200	19,300	18,850	2,778,190	52,507,791,000
16/02/2017	19,300	0.00 ■■	0.00	19,400	19,650	19,000	5,808,080	112,095,944,000
15/02/2017	19,300	0.65 ▲	3.49	18,650	19,400	18,650	4,804,180	92,720,674,000
14/02/2017	18,650	0.15 ▲	0.81	18,450	18,800	18,450	2,680,990	50,000,463,500
13/02/2017	18,500	-0.05 ▼	-0.27	18,550	18,650	18,350	1,937,220	35,838,570,000
10/02/2017	18,550	0.50 ▲	2.77	18,050	18,700	18,000	3,566,190	66,152,824,500
09/02/2017	18,050	0.20 ▲	1.12	17,950	18,200	17,950	1,592,330	28,741,556,500
08/02/2017	17,850	-0.30 ▼	-1.65	18,150	18,250	17,800	2,904,010	51,836,578,500
07/02/2017	18,150	-0.15 ▼	-0.82	18,200	18,650	18,100	3,218,470	58,415,230,500
06/02/2017	18,300	-0.15 ▼	-0.81	18,350	18,550	18,150	1,384,570	25,337,631,000
03/02/2017	18,450	-0.25 ▼	-1.34	18,700	18,900	18,200	2,070,490	38,200,540,500
02/02/2017	18,700	0.15 ▲	0.81	18,600	19,000	18,400	1,314,520	24,581,524,000
25/01/2017	18,550	0.00 ■■	0.00	18,500	18,750	18,100	2,442,780	45,313,569,000
24/01/2017	18,550	0.25 ▲	1.37	18,600	18,750	18,100	2,109,910	39,138,830,500
23/01/2017	18,300	0.40 ▲	2.23	17,900	19,050	17,850	2,995,710	54,821,493,000
20/01/2017	17,900	0.25 ▲	1.42	17,650	18,200	17,600	2,339,900	41,884,210,000
19/01/2017	17,650	0.35 ▲	2.02	17,100	17,650	17,100	1,088,370	19,209,730,500
18/01/2017	17,300	-0.35 ▼	-1.98	17,650	18,250	17,200	1,624,550	28,104,715,000
17/01/2017	17,650	1.15 ▲	6.97	16,800	17,650	16,750	3,003,990	53,020,423,500
16/01/2017	16,500	-0.10 ▼	-0.60	17,000	17,000	16,500	815,390	13,453,935,000
13/01/2017	17,300	-0.30 ▼	-1.70	17,600	17,600	17,250	623,490	10,786,377,000
12/01/2017	17,600	-0.10 ▼	-0.56	17,700	17,800	17,400	739,950	13,023,120,000
11/01/2017	17,700	0.80 ▲	4.73	16,900	17,700	16,900	2,008,310	35,547,087,000
10/01/2017	16,900	-0.20 ▼	-1.17	17,000	17,000	16,800	693,510	11,720,319,000
09/01/2017	17,100	0.45 ▲	2.70	17,000	17,300	16,800	1,335,810	22,842,351,000
06/01/2017	16,650	0.15 ▲	0.91	16,100	17,100	16,100	1,151,370	19,170,310,500
05/01/2017	16,500	0.10 ▲	0.61	16,300	16,500	16,000	892,010	14,718,165,000
04/01/2017	16,400	0.30 ▲	1.86	16,400	16,600	16,100	1,006,570	16,507,748,000
03/01/2017	16,100	1.05 ▲	6.98	15,250	16,100	15,250	1,008,370	16,234,757,000
30/12/2016	15,050	0.05 ▲	0.33	15,000	15,250	14,900	430,500	6,479,025,000
29/12/2016	15,000	-0.20 ▼	-1.32	15,100	15,300	15,000	882,870	13,243,050,000
28/12/2016	15,200	0.00 ■■	0.00	15,200	15,250	15,100	538,430	8,184,136,000
27/12/2016	15,200	0.05 ▲	0.33	15,150	15,250	15,100	263,280	4,001,856,000
26/12/2016	15,150	-0.05 ▼	-0.33	15,200	15,300	15,050	326,280	4,943,142,000
23/12/2016	15,200	0.10 ▲	0.66	15,050	15,200	14,950	481,330	7,316,216,000
22/12/2016	15,100	-0.10 ▼	-0.66	15,250	15,300	15,000	517,150	7,808,965,000
21/12/2016	15,200	-0.05 ▼	-0.33	15,250	15,400	15,100	702,700	10,681,040,000
20/12/2016	15,250	-0.05 ▼	-0.33	15,300	15,600	15,250	555,100	8,465,275,000
19/12/2016	15,300	0.30 ▲	2.00	15,200	15,600	15,150	882,180	13,497,354,000
16/12/2016	15,000	0.15 ▲	1.01	14,950	15,000	14,850	465,860	6,987,900,000
15/12/2016	14,850	0.20 ▲	1.37	14,800	15,400	14,700	616,860	9,160,371,000
14/12/2016	14,650	0.05 ▲	0.34	14,600	14,850	14,600	453,960	6,650,514,000
13/12/2016	14,600	-0.40 ▼	-2.67	15,100	15,100	14,550	675,590	9,863,614,000
12/12/2016	15,000	-0.40 ▼	-2.60	15,500	15,500	14,800	894,390	13,415,850,000
09/12/2016	15,400	-0.15 ▼	-0.96	15,550	15,700	15,400	581,760	8,959,104,000
08/12/2016	15,550	-0.10 ▼	-0.64	15,650	16,000	15,550	562,000	8,739,100,000
07/12/2016	15,650	-0.05 ▼	-0.32	15,700	15,800	15,600	607,910	9,513,791,500
06/12/2016	15,700	-0.35 ▼	-2.18	16,050	16,200	15,700	692,140	10,866,598,000
05/12/2016	16,050	-0.10 ▼	-0.62	16,300	16,300	16,050	687,550	11,035,177,500
02/12/2016	16,150	-0.05 ▼	-0.31	16,250	16,350	16,150	589,230	9,516,064,500
01/12/2016	16,200	0.10 ▲	0.62	16,100	16,250	16,100	441,510	7,152,462,000
30/11/2016	16,100	0.05 ▲	0.31	16,050	16,200	16,000	379,010	6,102,061,000
29/11/2016	16,050	-0.05 ▼	-0.31	16,050	16,250	16,050	452,340	7,260,057,000
28/11/2016	16,100	-0.15 ▼	-0.92	16,300	16,300	16,050	334,410	5,384,001,000
25/11/2016	16,250	-0.15 ▼	-0.91	16,500	16,500	16,200	728,280	11,834,550,000
24/11/2016	16,400	-0.35 ▼	-2.09	16,650	16,750	16,300	322,620	5,290,968,000
23/11/2016	16,750	0.00 ■■	0.00	16,700	16,800	16,650	412,630	6,911,552,500
22/11/2016	16,750	0.20 ▲	1.21	16,500	16,750	16,450	532,560	8,920,380,000
21/11/2016	16,550	0.30 ▲	1.85	16,250	16,550	16,250	591,420	9,788,001,000
18/11/2016	16,250	0.00 ■■	0.00	16,250	16,350	16,150	284,580	4,624,425,000
17/11/2016	16,250	-0.15 ▼	-0.91	16,400	16,500	16,250	569,800	9,259,250,000
16/11/2016	16,400	-0.10 ▼	-0.61	16,600	16,600	16,400	167,420	2,745,688,000
15/11/2016	16,500	0.00 ■■	0.00	16,500	16,550	16,450	225,170	3,715,305,000
14/11/2016	16,500	0.05 ▲	0.30	16,550	16,550	16,450	303,890	5,014,185,000
11/11/2016	16,450	-0.15 ▼	-0.90	16,600	16,650	16,450	316,350	5,203,957,500
10/11/2016	16,600	0.15 ▲	0.91	16,450	16,650	16,450	669,330	11,110,878,000
09/11/2016	16,450	-0.10 ▼	-0.60	16,600	16,700	16,350	482,840	7,942,718,000
08/11/2016	16,550	-0.15 ▼	-0.90	16,700	16,800	16,550	302,960	5,013,988,000
07/11/2016	16,700	0.10 ▲	0.60	16,600	16,750	16,600	230,230	3,844,841,000
04/11/2016	16,600	0.00 ■■	0.00	16,700	16,700	16,600	155,210	2,576,486,000
03/11/2016	16,600	-0.10 ▼	-0.60	16,650	16,700	16,600	346,580	5,753,228,000
02/11/2016	16,700	-0.05 ▼	-0.30	16,750	16,850	16,650	401,560	6,706,052,000
01/11/2016	16,750	-0.10 ▼	-0.59	16,850	16,950	16,600	279,000	4,673,250,000
31/10/2016	16,850	-0.15 ▼	-0.88	17,200	17,200	16,800	248,850	4,193,122,500
28/10/2016	17,000	0.40 ▲	2.41	16,900	17,000	16,600	997,730	16,961,410,000
27/10/2016	16,600	-0.35 ▼	-2.06	16,950	17,000	16,600	818,220	13,582,452,000
26/10/2016	16,950	-0.25 ▼	-1.45	17,200	17,200	16,950	378,010	6,407,269,500
25/10/2016	17,200	-0.10 ▼	-0.58	17,400	17,400	17,100	632,230	10,874,356,000
24/10/2016	17,300	0.15 ▲	0.87	17,150	17,450	17,150	825,040	14,273,192,000
21/10/2016	17,150	-0.15 ▼	-0.87	17,350	17,350	17,150	239,110	4,100,736,500
20/10/2016	17,300	-0.05 ▼	-0.29	17,400	17,450	17,250	301,740	5,220,102,000
19/10/2016	17,350	0.30 ▲	1.76	17,100	17,500	17,050	1,147,690	19,912,421,500
18/10/2016	17,050	0.00 ■■	0.00	17,050	17,100	16,950	323,370	5,513,458,500
17/10/2016	17,050	0.00 ■■	0.00	17,050	17,150	17,000	371,450	6,333,222,500
14/10/2016	17,050	-0.10 ▼	-0.58	17,200	17,300	17,050	640,770	10,925,128,500
13/10/2016	17,150	0.00 ■■	0.00	17,250	17,250	17,050	324,480	5,564,832,000
12/10/2016	17,150	0.00 ■■	0.00	17,250	17,400	17,100	305,200	5,234,180,000
11/10/2016	17,150	0.05 ▲	0.29	17,100	17,200	17,000	477,450	8,188,267,500
10/10/2016	17,100	-0.20 ▼	-1.16	17,300	17,500	17,100	556,460	9,515,466,000
07/10/2016	17,300	-0.30 ▼	-1.70	17,600	17,600	17,300	294,700	5,098,310,000
06/10/2016	17,600	0.00 ■■	0.00	17,700	17,800	17,550	846,960	14,906,496,000
05/10/2016	17,600	0.30 ▲	1.73	17,300	17,850	17,200	1,470,580	25,882,208,000
04/10/2016	17,300	0.35 ▲	2.06	16,950	17,400	16,900	701,650	12,138,545,000
03/10/2016	16,950	0.00 ■■	0.00	17,000	17,200	16,950	157,380	2,667,591,000
30/09/2016	16,950	-0.20 ▼	-1.17	17,100	17,150	16,950	431,170	7,308,331,500
29/09/2016	17,150	-0.25 ▼	-1.44	17,500	17,500	17,150	104,510	1,792,346,500
28/09/2016	17,400	0.25 ▲	1.46	17,200	17,600	17,150	841,370	14,639,838,000
27/09/2016	17,150	0.25 ▲	1.48	16,850	17,200	16,850	756,460	12,973,289,000
26/09/2016	16,900	0.00 ■■	0.00	16,900	17,000	16,900	220,590	3,727,971,000
23/09/2016	16,900	-0.10 ▼	-0.59	17,000	17,100	16,900	192,340	3,250,546,000
22/09/2016	17,000	0.00 ■■	0.00	17,100	17,100	17,000	328,080	5,577,360,000
21/09/2016	17,000	-0.05 ▼	-0.29	17,050	17,100	17,000	133,310	2,266,270,000
20/09/2016	17,050	-0.05 ▼	-0.29	17,000	17,100	17,000	254,580	4,340,589,000
19/09/2016	17,100	0.15 ▲	0.88	16,950	17,150	16,950	510,530	8,730,063,000
16/09/2016	16,950	0.00 ■■	0.00	17,000	17,000	16,900	156,080	2,645,556,000
15/09/2016	16,950	0.15 ▲	0.89	16,800	17,100	16,800	304,460	5,160,597,000
14/09/2016	16,800	-0.35 ▼	-2.04	17,150	17,150	16,700	420,360	7,062,048,000
13/09/2016	17,150	-0.10 ▼	-0.58	17,300	17,300	17,100	166,890	2,862,163,500
12/09/2016	17,250	-0.15 ▼	-0.86	17,400	17,400	17,100	396,750	6,843,937,500
09/09/2016	17,400	0.20 ▲	1.16	17,300	17,400	17,200	376,440	6,550,056,000
08/09/2016	17,200	0.00 ■■	0.00	17,300	17,300	17,100	321,780	5,534,616,000
07/09/2016	17,200	0.10 ▲	0.58	17,000	17,300	17,000	183,110	3,149,492,000
06/09/2016	17,100	0.00 ■■	0.00	17,300	17,300	17,000	395,250	6,758,775,000
05/09/2016	17,100	-0.10 ▼	-0.58	17,300	17,300	17,100	314,130	5,371,623,000
01/09/2016	17,200	-0.20 ▼	-1.15	17,200	17,400	17,100	376,080	6,468,576,000
31/08/2016	17,400	0.00 ■■	0.00	17,400	17,500	17,300	594,530	10,344,822,000
30/08/2016	17,400	0.10 ▲	0.58	17,300	17,500	17,300	667,880	11,621,112,000
29/08/2016	17,300	-0.10 ▼	-0.57	17,400	17,500	17,300	214,620	3,712,926,000
26/08/2016	17,400	0.30 ▲	1.75	17,200	17,600	17,200	622,140	10,825,236,000
25/08/2016	17,100	-0.20 ▼	-1.16	17,300	17,300	17,100	173,020	2,958,642,000
24/08/2016	17,300	0.20 ▲	1.17	17,100	17,300	17,100	427,180	7,390,214,000
23/08/2016	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	242,430	4,145,553,000
22/08/2016	17,200	0.10 ▲	0.58	17,200	17,200	17,100	495,890	8,529,308,000
19/08/2016	17,100	-0.20 ▼	-1.16	17,200	17,300	17,000	602,920	10,309,932,000
18/08/2016	17,300	0.00 ■■	0.00	17,300	17,400	17,200	269,640	4,664,772,000
17/08/2016	17,300	0.00 ■■	0.00	17,400	17,400	17,200	263,760	4,563,048,000
16/08/2016	17,300	-0.20 ▼	-1.14	17,300	17,500	17,300	317,960	5,500,708,000
15/08/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,200	278,040	4,865,700,000
12/08/2016	17,500	-0.10 ▼	-0.57	17,600	17,700	17,200	399,590	6,992,825,000
11/08/2016	17,600	0.20 ▲	1.15	17,400	17,800	17,300	670,610	11,802,736,000
10/08/2016	17,400	0.50 ▲	2.96	17,000	17,400	17,000	452,530	7,874,022,000
09/08/2016	16,900	-0.30 ▼	-1.74	17,100	17,300	16,900	434,340	7,340,346,000
08/08/2016	17,200	0.10 ▲	0.58	17,200	17,200	17,000	225,100	3,871,720,000
05/08/2016	17,100	-0.20 ▼	-1.16	17,000	17,400	17,000	550,230	9,408,933,000
04/08/2016	17,300	0.20 ▲	1.17	17,000	17,500	17,000	610,370	10,559,401,000
03/08/2016	17,100	-0.10 ▼	-0.58	17,100	17,300	17,000	449,320	7,683,372,000
02/08/2016	17,200	-0.50 ▼	-2.82	17,700	17,700	17,100	1,344,970	23,133,484,000
01/08/2016	17,700	-0.10 ▼	-0.56	17,800	17,800	17,600	609,860	10,794,522,000
29/07/2016	17,800	0.00 ■■	0.00	17,900	18,000	17,700	435,450	7,751,010,000
28/07/2016	17,800	-0.20 ▼	-1.11	18,000	18,000	17,800	292,440	5,205,432,000
27/07/2016	18,000	0.40 ▲	2.27	17,600	18,200	17,500	1,495,190	26,913,420,000
26/07/2016	17,600	0.10 ▲	0.57	17,500	17,600	17,400	271,180	4,772,768,000
25/07/2016	17,500	-0.30 ▼	-1.69	17,900	17,900	17,500	463,360	8,108,800,000
22/07/2016	17,800	0.00 ■■	0.00	17,800	17,800	17,400	1,243,490	22,134,122,000
21/07/2016	17,800	0.00 ■■	0.00	17,700	18,000	17,600	785,170	13,976,026,000
20/07/2016	17,800	-0.40 ▼	-2.20	18,200	18,200	17,700	1,757,120	31,276,736,000
19/07/2016	18,200	-0.50 ▼	-2.67	19,000	19,000	17,800	1,644,370	29,927,534,000
18/07/2016	18,700	0.00 ■■	0.00	18,500	19,000	18,300	1,084,130	20,273,231,000
15/07/2016	18,700	0.10 ▲	0.54	19,000	19,300	18,700	1,463,810	27,373,247,000
14/07/2016	18,600	-0.30 ▼	-1.59	19,300	20,200	18,600	5,103,110	94,917,846,000
13/07/2016	18,900	1.20 ▲	6.78	17,800	18,900	17,700	5,165,290	97,623,981,000
12/07/2016	17,700	0.30 ▲	1.72	17,500	17,700	17,400	2,088,690	36,969,813,000
11/07/2016	17,400	0.20 ▲	1.16	17,200	17,800	17,200	1,215,260	21,145,524,000
08/07/2016	17,200	-0.10 ▼	-0.58	17,400	17,400	17,100	260,560	4,481,632,000
07/07/2016	17,300	0.10 ▲	0.58	17,200	17,300	17,000	337,740	5,842,902,000
06/07/2016	17,200	-0.20 ▼	-1.15	17,400	17,400	17,100	299,650	5,153,980,000
05/07/2016	17,400	0.30 ▲	1.75	17,100	17,600	17,100	797,750	13,880,850,000
04/07/2016	17,100	0.10 ▲	0.59	17,100	17,200	16,900	470,750	8,049,825,000
01/07/2016	17,000	0.20 ▲	1.19	16,800	17,100	16,800	269,590	4,583,030,000
30/06/2016	16,800	-0.10 ▼	-0.59	17,000	17,100	16,800	398,700	6,698,160,000
29/06/2016	16,900	0.40 ▲	2.42	16,700	17,100	16,700	513,620	8,680,178,000
28/06/2016	16,500	-0.20 ▼	-1.20	16,600	16,700	16,500	182,440	3,010,260,000
27/06/2016	16,700	0.00 ■■	0.00	16,400	16,700	16,400	334,300	5,582,810,000
24/06/2016	16,700	-0.50 ▼	-2.91	17,100	17,200	16,000	1,093,710	18,264,957,000
23/06/2016	17,200	0.30 ▲	1.78	17,000	17,200	16,900	479,790	8,252,388,000
22/06/2016	16,900	-0.10 ▼	-0.59	17,200	17,200	16,800	513,610	8,680,009,000
21/06/2016	17,000	0.00 ■■	0.00	17,100	17,200	16,900	281,970	4,793,490,000
20/06/2016	17,000	0.10 ▲	0.59	17,000	17,100	16,900	429,240	7,297,080,000
17/06/2016	16,900	-0.30 ▼	-1.74	17,300	17,300	16,900	632,060	10,681,814,000
16/06/2016	17,200	-0.20 ▼	-1.15	17,300	17,500	17,200	428,580	7,371,576,000
15/06/2016	17,400	0.00 ■■	0.00	17,400	17,500	17,200	497,500	8,656,500,000
14/06/2016	17,400	-0.20 ▼	-1.14	17,500	17,500	17,200	976,830	16,996,842,000
13/06/2016	17,600	-0.20 ▼	-1.12	17,800	17,800	17,500	584,150	10,281,040,000
10/06/2016	17,800	0.00 ■■	0.00	17,600	17,900	17,600	1,063,080	18,922,824,000
09/06/2016	17,800	0.20 ▲	1.14	17,600	17,900	17,500	890,310	15,847,518,000
08/06/2016	17,600	0.20 ▲	1.15	17,500	17,700	17,500	493,650	8,688,240,000
07/06/2016	17,400	-0.20 ▼	-1.14	17,600	17,600	17,400	537,710	9,356,154,000
06/06/2016	17,600	-0.20 ▼	-1.12	17,700	17,800	17,400	802,850	14,130,160,000
03/06/2016	17,800	-0.10 ▼	-0.56	17,900	17,900	17,700	580,270	10,328,806,000
02/06/2016	17,900	0.10 ▲	0.56	17,800	17,900	17,700	386,210	6,913,159,000
01/06/2016	17,800	0.00 ■■	0.00	17,800	18,000	17,700	1,117,640	19,893,992,000
31/05/2016	17,800	0.20 ▲	1.14	17,600	17,900	17,600	1,127,520	20,069,856,000
30/05/2016	17,600	0.20 ▲	1.15	17,400	17,700	17,300	614,250	10,810,800,000
27/05/2016	17,400	0.30 ▲	1.75	17,100	17,500	17,000	928,400	16,154,160,000
26/05/2016	17,100	-0.20 ▼	-1.16	17,200	17,300	16,900	1,542,950	26,384,445,000
25/05/2016	17,300	0.00 ■■	0.00	17,300	17,500	17,300	1,056,090	18,270,357,000
24/05/2016	17,300	0.20 ▲	1.17	17,100	17,300	17,000	1,147,300	19,848,290,000
23/05/2016	17,100	-0.40 ▼	-2.29	17,600	17,600	17,100	938,770	16,052,967,000
20/05/2016	17,500	-0.20 ▼	-1.13	17,700	17,800	17,400	774,760	13,558,300,000
19/05/2016	17,700	-0.20 ▼	-1.12	17,900	18,000	17,700	555,110	9,825,447,000
18/05/2016	17,900	-0.10 ▼	-0.56	17,900	18,200	17,800	1,645,270	29,450,333,000
17/05/2016	18,000	0.50 ▲	2.86	17,700	18,000	17,600	1,847,570	33,256,260,000
16/05/2016	17,500	-0.20 ▼	-1.13	17,700	17,700	17,400	894,230	15,649,025,000
13/05/2016	17,700	0.00 ■■	0.00	17,700	18,100	17,500	1,600,710	28,332,567,000
12/05/2016	17,700	-0.30 ▼	-1.67	18,200	18,200	17,600	1,282,940	22,708,038,000
11/05/2016	18,000	0.60 ▲	3.45	17,500	18,000	17,300	3,463,790	62,348,220,000
10/05/2016	17,400	0.10 ▲	0.58	17,100	17,600	17,000	1,709,950	29,753,130,000
09/05/2016	17,300	0.00 ■■	0.00	17,500	17,800	17,200	2,398,820	41,499,586,000
06/05/2016	17,300	0.60 ▲	3.59	16,700	17,400	16,700	3,576,280	61,869,644,000
05/05/2016	16,700	0.30 ▲	1.83	16,600	16,900	16,400	1,517,550	25,343,085,000
04/05/2016	16,400	-0.20 ▼	-1.20	16,600	16,700	16,300	775,300	12,714,920,000
29/04/2016	16,600	0.40 ▲	2.47	16,100	16,900	16,100	1,345,320	22,332,312,000
28/04/2016	16,200	-0.30 ▼	-1.82	16,400	16,500	16,100	1,137,280	18,423,936,000
27/04/2016	16,500	-0.40 ▼	-2.37	17,000	17,000	16,500	1,759,290	29,028,285,000
26/04/2016	16,900	-0.20 ▼	-1.17	17,100	17,200	16,800	644,470	10,891,543,000
25/04/2016	17,100	0.30 ▲	1.79	17,000	17,400	17,000	2,999,940	51,298,974,000
22/04/2016	16,800	0.80 ▲	5.00	16,000	17,100	15,900	2,636,290	44,289,672,000
21/04/2016	16,000	0.00 ■■	0.00	16,100	16,100	15,900	436,360	6,981,760,000
20/04/2016	16,000	0.00 ■■	0.00	16,000	16,100	15,800	809,560	12,952,960,000
19/04/2016	16,000	-0.20 ▼	-1.23	16,300	16,300	15,900	593,650	9,498,400,000
15/04/2016	16,200	0.10 ▲	0.62	16,100	16,300	16,100	1,575,310	25,520,022,000
14/04/2016	16,100	-0.10 ▼	-0.62	16,200	16,400	16,100	479,910	7,726,551,000
13/04/2016	16,200	0.00 ■■	0.00	16,200	16,300	16,000	889,370	14,407,794,000
12/04/2016	16,200	-0.30 ▼	-1.82	16,500	16,600	16,100	1,469,180	23,800,716,000
11/04/2016	16,500	-0.20 ▼	-1.20	16,800	16,800	16,400	1,579,920	26,068,680,000
08/04/2016	16,700	0.00 ■■	0.00	16,800	16,800	16,600	485,640	8,110,188,000
07/04/2016	16,700	0.00 ■■	0.00	16,800	16,800	16,500	1,000,690	16,711,523,000
06/04/2016	16,700	0.30 ▲	1.83	16,400	16,700	16,300	1,125,710	18,799,357,000
05/04/2016	16,400	-0.10 ▼	-0.61	16,400	16,600	16,300	316,480	5,190,272,000
04/04/2016	16,500	0.20 ▲	1.23	16,300	16,500	16,200	341,700	5,638,050,000
01/04/2016	16,300	-0.10 ▼	-0.61	16,400	16,500	16,200	499,970	8,149,511,000
31/03/2016	16,400	-0.30 ▼	-1.80	16,700	16,700	16,300	573,010	9,397,364,000
30/03/2016	16,700	0.10 ▲	0.60	16,700	16,700	16,500	693,910	11,588,297,000
29/03/2016	16,600	-0.30 ▼	-1.78	16,900	16,900	16,600	531,710	8,826,386,000
28/03/2016	16,900	0.00 ■■	0.00	17,100	17,100	16,800	260,810	4,407,689,000
25/03/2016	16,900	0.00 ■■	0.00	16,900	17,000	16,600	653,890	11,050,741,000
24/03/2016	16,900	-0.30 ▼	-1.74	17,300	17,300	16,900	549,240	9,282,156,000
23/03/2016	17,200	0.10 ▲	0.58	17,100	17,300	17,100	206,120	3,545,264,000
22/03/2016	17,100	-0.20 ▼	-1.16	17,200	17,400	17,100	478,150	8,176,365,000
21/03/2016	17,300	0.00 ■■	0.00	17,400	17,700	17,300	633,320	10,956,436,000
18/03/2016	17,300	-0.10 ▼	-0.57	17,400	17,500	17,300	210,600	3,643,380,000
17/03/2016	17,400	0.10 ▲	0.58	17,400	17,600	17,300	948,590	16,505,466,000
16/03/2016	17,300	0.00 ■■	0.00	17,300	17,500	17,200	661,310	11,440,663,000
15/03/2016	17,300	-0.10 ▼	-0.57	17,400	17,400	17,100	749,470	12,965,831,000
14/03/2016	17,400	0.00 ■■	0.00	17,600	17,600	17,300	556,200	9,677,880,000
11/03/2016	17,400	-0.10 ▼	-0.57	17,600	17,700	17,400	599,880	10,437,912,000
10/03/2016	17,500	0.10 ▲	0.57	17,500	17,600	17,400	337,750	5,910,625,000
09/03/2016	17,400	-0.30 ▼	-1.69	17,700	17,800	17,400	848,880	14,770,512,000
08/03/2016	17,700	-0.10 ▼	-0.56	17,700	17,900	17,500	1,265,670	22,402,359,000
07/03/2016	17,800	0.00 ■■	0.00	18,000	18,000	17,700	738,230	13,140,494,000
04/03/2016	17,800	-0.20 ▼	-1.11	18,000	18,100	17,800	988,840	17,601,352,000
03/03/2016	18,000	0.10 ▲	0.56	18,000	18,100	17,800	908,900	16,360,200,000
02/03/2016	17,900	0.30 ▲	1.70	17,700	18,000	17,700	600,340	10,746,086,000
01/03/2016	17,600	-0.20 ▼	-1.12	17,800	18,000	17,600	795,250	13,996,400,000
29/02/2016	17,800	-0.50 ▼	-2.73	18,200	18,200	17,800	927,670	16,512,526,000
26/02/2016	18,300	-0.10 ▼	-0.54	18,300	18,400	18,200	391,080	7,156,764,000
25/02/2016	18,400	0.20 ▲	1.10	18,400	18,500	18,000	1,745,900	32,124,560,000
24/02/2016	18,200	1.10 ▲	6.43	17,000	18,200	17,000	3,102,090	56,458,038,000
23/02/2016	17,100	-0.10 ▼	-0.58	17,300	17,400	17,100	547,820	9,367,722,000
22/02/2016	17,200	0.00 ■■	0.00	17,300	17,400	17,000	798,720	13,737,984,000
19/02/2016	17,200	-0.20 ▼	-1.15	17,300	17,400	17,200	464,980	7,997,656,000
18/02/2016	17,400	0.30 ▲	1.75	17,100	17,400	17,000	462,570	8,048,718,000
17/02/2016	17,100	0.00 ■■	0.00	17,100	17,200	17,000	264,310	4,519,701,000
16/02/2016	17,100	-0.10 ▼	-0.58	17,200	17,300	17,100	168,880	2,887,848,000
15/02/2016	17,200	0.00 ■■	0.00	16,900	17,300	16,900	153,830	2,645,876,000
05/02/2016	17,200	0.00 ■■	0.00	17,200	17,300	17,200	223,150	3,838,180,000
04/02/2016	17,200	0.20 ▲	1.18	17,200	17,200	17,000	242,050	4,163,260,000
03/02/2016	17,000	-0.10 ▼	-0.58	16,900	17,100	16,700	182,840	3,108,280,000
02/02/2016	17,100	0.00 ■■	0.00	17,100	17,400	17,000	163,090	2,788,839,000
01/02/2016	17,100	-0.10 ▼	-0.58	17,600	17,600	17,100	325,280	5,562,288,000
29/01/2016	17,200	0.00 ■■	0.00	17,200	17,300	17,000	220,720	3,796,384,000
28/01/2016	17,200	-0.30 ▼	-1.71	17,500	17,600	17,200	168,290	2,894,588,000
27/01/2016	17,500	0.10 ▲	0.57	17,400	17,800	17,400	390,160	6,827,800,000
26/01/2016	17,400	0.20 ▲	1.16	17,000	17,400	16,800	974,540	16,956,996,000
25/01/2016	17,200	1.10 ▲	6.83	16,500	17,200	16,500	879,160	15,121,552,000
22/01/2016	16,100	-0.30 ▼	-1.83	16,400	16,500	15,800	874,560	14,080,416,000
21/01/2016	16,400	-0.50 ▼	-2.96	16,800	17,000	16,300	1,144,260	18,765,864,000
20/01/2016	16,900	-0.50 ▼	-2.87	17,300	17,300	16,900	608,350	10,281,115,000
19/01/2016	17,400	0.60 ▲	3.57	16,700	17,400	16,700	1,027,250	17,874,150,000
18/01/2016	16,800	-0.80 ▼	-4.55	17,200	17,200	16,400	1,397,320	23,474,976,000
15/01/2016	17,600	-0.10 ▼	-0.56	17,700	17,800	17,400	648,830	11,419,408,000
14/01/2016	17,700	0.00 ■■	0.00	17,700	17,700	17,300	853,540	15,107,658,000
13/01/2016	17,700	-0.10 ▼	-0.56	17,900	18,000	17,700	458,080	8,108,016,000
12/01/2016	17,800	0.10 ▲	0.56	17,700	17,900	17,600	591,100	10,521,580,000
11/01/2016	17,700	0.00 ■■	0.00	17,700	17,900	17,600	667,790	11,819,883,000
08/01/2016	17,700	-0.40 ▼	-2.21	18,000	18,000	17,700	992,590	17,568,843,000
07/01/2016	18,100	-0.20 ▼	-1.09	18,100	18,400	17,800	1,592,360	28,821,716,000
06/01/2016	18,300	0.20 ▲	1.10	18,100	18,400	18,100	544,940	9,972,402,000
05/01/2016	18,100	-0.20 ▼	-1.09	18,100	18,300	18,000	319,920	5,790,552,000
04/01/2016	18,300	-0.30 ▼	-1.61	18,500	18,600	18,100	404,050	7,394,115,000
31/12/2015	18,600	0.00 ■■	0.00	18,700	18,700	18,400	407,840	7,585,824,000
30/12/2015	18,600	0.10 ▲	0.54	18,600	18,700	18,400	638,890	11,883,354,000
29/12/2015	18,500	0.40 ▲	2.21	18,100	18,500	17,900	604,950	11,191,575,000
28/12/2015	18,100	0.00 ■■	0.00	18,100	18,400	18,000	395,650	7,161,265,000
25/12/2015	18,100	0.00 ■■	0.00	18,200	18,300	18,000	286,400	5,183,840,000
24/12/2015	18,100	0.00 ■■	0.00	18,300	18,300	18,100	194,940	3,528,414,000
23/12/2015	18,100	-0.20 ▼	-1.09	18,300	18,400	18,100	556,450	10,071,745,000
22/12/2015	18,300	-0.20 ▼	-1.08	18,400	18,700	18,300	426,610	7,806,963,000
21/12/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,300	440,600	8,151,100,000
18/12/2015	18,500	-0.30 ▼	-1.60	18,700	18,800	18,500	535,760	9,911,560,000
17/12/2015	18,800	0.30 ▲	1.62	18,700	19,100	18,600	744,030	13,987,764,000
16/12/2015	18,500	0.30 ▲	1.65	18,300	18,700	18,200	655,480	12,126,380,000
15/12/2015	18,200	0.50 ▲	2.82	17,800	18,200	17,700	610,350	11,108,370,000
14/12/2015	17,700	-0.30 ▼	-1.67	17,900	18,200	17,700	382,340	6,767,418,000
11/12/2015	18,000	-0.10 ▼	-0.55	18,100	18,300	18,000	497,990	8,963,820,000
10/12/2015	18,100	-0.30 ▼	-1.63	18,500	18,500	18,000	647,590	11,721,379,000
09/12/2015	18,400	-0.30 ▼	-1.60	18,800	18,800	18,400	281,150	5,173,160,000
08/12/2015	18,700	0.50 ▲	2.75	18,100	18,800	17,900	1,018,460	19,045,202,000
07/12/2015	18,200	-0.20 ▼	-1.09	18,500	18,500	18,100	286,410	5,212,662,000
04/12/2015	18,400	-0.20 ▼	-1.08	18,600	18,600	18,300	849,460	15,630,064,000
03/12/2015	18,600	0.00 ■■	0.00	18,600	18,700	18,500	202,200	3,760,920,000
02/12/2015	18,600	0.30 ▲	1.64	18,400	18,700	18,400	809,600	15,058,560,000
01/12/2015	18,300	-0.10 ▼	-0.54	18,400	18,600	18,200	576,900	10,557,270,000
30/11/2015	18,400	-0.70 ▼	-3.66	19,000	19,000	18,000	871,270	16,031,368,000
27/11/2015	19,100	-0.40 ▼	-2.05	19,300	19,500	19,100	644,630	12,312,433,000
26/11/2015	19,500	-0.10 ▼	-0.51	19,500	19,500	19,300	588,680	11,479,260,000
25/11/2015	19,600	0.00 ■■	0.00	19,600	19,600	19,300	682,440	13,375,824,000
24/11/2015	19,600	-0.10 ▼	-0.51	19,600	19,700	19,400	970,280	19,017,488,000
23/11/2015	19,700	-0.20 ▼	-1.01	20,100	20,100	19,700	537,990	10,598,403,000
20/11/2015	19,900	0.00 ■■	0.00	19,900	20,000	19,800	781,130	15,544,487,000
19/11/2015	19,900	-0.10 ▼	-0.50	20,200	20,200	19,900	554,600	11,036,540,000
18/11/2015	20,000	-0.10 ▼	-0.50	20,100	20,200	20,000	506,460	10,129,200,000
17/11/2015	20,100	-0.20 ▼	-0.99	20,200	20,300	20,100	930,680	18,706,668,000
16/11/2015	20,300	-0.30 ▼	-1.46	20,500	20,500	20,100	429,910	8,727,173,000
13/11/2015	20,600	0.00 ■■	0.00	20,400	20,600	20,200	887,880	18,290,328,000
12/11/2015	20,600	0.30 ▲	1.48	20,200	20,600	20,100	1,434,490	29,550,494,000
11/11/2015	20,300	0.00 ■■	0.00	20,200	20,500	20,200	1,086,670	22,059,401,000
10/11/2015	20,300	-0.40 ▼	-1.93	20,500	20,600	20,300	1,068,830	21,697,249,000
09/11/2015	20,700	-0.10 ▼	-0.48	20,800	20,900	20,600	716,880	14,839,416,000
06/11/2015	20,800	-0.10 ▼	-0.48	20,800	20,900	20,500	1,208,400	25,134,720,000
05/11/2015	20,900	0.00 ■■	0.00	20,700	20,900	20,700	1,007,490	21,056,541,000
04/11/2015	20,900	-0.10 ▼	-0.48	21,000	21,200	20,800	1,402,290	29,307,861,000
03/11/2015	21,000	0.10 ▲	0.48	20,900	21,000	20,700	1,116,870	23,454,270,000
02/11/2015	20,900	0.10 ▲	0.48	20,800	21,000	20,700	1,353,930	28,297,137,000
30/10/2015	20,800	-0.10 ▼	-0.48	20,900	21,100	20,800	1,748,110	36,360,688,000
29/10/2015	20,900	0.20 ▲	0.97	20,800	21,000	20,600	1,719,090	35,928,981,000
28/10/2015	20,700	-0.20 ▼	-0.96	20,900	20,900	20,700	1,329,310	27,516,717,000
27/10/2015	20,900	0.00 ■■	0.00	20,900	21,000	20,700	1,027,720	21,479,348,000
26/10/2015	20,900	-0.20 ▼	-0.95	21,300	21,300	20,900	1,456,540	30,441,686,000
23/10/2015	21,100	0.30 ▲	1.44	21,000	21,300	20,800	2,182,270	46,045,897,000
22/10/2015	20,800	0.00 ■■	0.00	20,700	20,900	20,600	793,320	16,501,056,000
21/10/2015	20,800	-0.10 ▼	-0.48	20,800	21,000	20,600	2,161,940	44,968,352,000
20/10/2015	20,900	-0.30 ▼	-1.42	21,200	21,200	20,600	2,264,460	47,327,214,000
19/10/2015	21,200	0.10 ▲	0.47	21,000	21,400	20,900	1,986,760	42,119,312,000
16/10/2015	21,100	0.40 ▲	1.93	20,800	21,400	20,800	5,436,700	114,714,370,000
15/10/2015	20,700	0.50 ▲	2.48	20,300	20,800	20,200	4,435,440	91,813,608,000
14/10/2015	20,200	-0.20 ▼	-0.98	20,400	20,400	20,200	1,604,230	32,405,446,000
13/10/2015	20,400	0.00 ■■	0.00	20,300	20,400	20,200	945,280	19,283,712,000
12/10/2015	20,400	0.00 ■■	0.00	20,300	20,600	20,300	2,117,090	43,188,636,000
09/10/2015	20,400	0.10 ▲	0.49	20,500	20,700	20,400	3,440,530	70,186,812,000
08/10/2015	20,300	0.30 ▲	1.50	20,000	20,400	19,900	3,609,910	73,281,173,000
07/10/2015	20,000	-0.30 ▼	-1.48	20,300	20,400	20,000	1,649,740	32,994,800,000
06/10/2015	20,300	0.30 ▲	1.50	20,300	20,400	20,100	3,176,750	64,488,025,000
05/10/2015	20,000	0.50 ▲	2.56	19,700	20,100	19,600	1,129,910	22,598,200,000
02/10/2015	19,500	-0.10 ▼	-0.51	19,700	19,700	19,400	780,570	15,221,115,000
01/10/2015	19,600	0.00 ■■	0.00	19,700	19,700	19,500	626,890	12,287,044,000
30/09/2015	19,600	-0.10 ▼	-0.51	19,800	19,900	19,600	780,510	15,297,996,000
29/09/2015	19,700	-0.30 ▼	-1.50	19,400	19,800	19,400	2,922,080	57,564,976,000
28/09/2015	20,000	-0.30 ▼	-1.48	20,200	20,300	20,000	1,428,010	28,560,200,000
25/09/2015	20,300	-0.10 ▼	-0.49	20,500	20,500	20,100	1,390,470	28,226,541,000
24/09/2015	20,400	0.20 ▲	0.99	20,300	20,700	20,300	4,264,220	86,990,088,000
23/09/2015	20,200	0.20 ▲	1.00	19,900	20,200	19,800	1,477,530	29,846,106,000
22/09/2015	20,000	-0.20 ▼	-0.99	20,200	20,400	19,900	1,240,520	24,810,400,000
21/09/2015	20,200	0.20 ▲	1.00	20,000	20,300	20,000	2,274,340	45,941,668,000
18/09/2015	20,000	0.70 ▲	3.63	19,900	20,100	19,700	2,477,510	49,550,200,000
17/09/2015	19,300	-0.40 ▼	-2.03	19,700	19,800	19,300	1,488,950	28,736,735,000
16/09/2015	19,700	-0.20 ▼	-1.01	19,900	20,000	19,500	1,387,360	27,330,992,000
15/09/2015	19,900	-0.10 ▼	-0.50	20,000	20,400	19,900	2,118,080	42,149,792,000
14/09/2015	20,000	0.10 ▲	0.50	20,300	20,800	20,000	2,589,220	51,784,400,000
11/09/2015	19,900	-0.40 ▼	-1.97	20,300	20,400	19,800	1,932,700	38,460,730,000
10/09/2015	20,300	-0.20 ▼	-0.98	20,100	20,600	20,100	1,936,800	39,317,040,000
09/09/2015	20,500	0.10 ▲	0.49	21,000	21,100	20,500	2,742,100	56,213,050,000
08/09/2015	20,400	1.00 ▲	5.15	19,400	20,500	19,300	5,622,950	114,708,180,000
07/09/2015	19,400	0.10 ▲	0.52	19,400	19,700	19,300	1,195,190	23,186,686,000
04/09/2015	19,300	0.10 ▲	0.52	19,200	19,500	19,200	1,022,830	19,740,619,000
03/09/2015	19,200	0.10 ▲	0.52	19,000	19,300	18,900	2,262,090	43,432,128,000
01/09/2015	19,100	-0.20 ▼	-1.04	19,500	19,500	19,000	1,983,550	37,885,805,000
31/08/2015	19,300	-0.60 ▼	-3.02	20,000	20,000	19,300	2,893,780	55,849,954,000
28/08/2015	19,900	0.50 ▲	2.58	19,900	20,000	19,500	2,698,450	53,699,155,000
27/08/2015	19,400	0.70 ▲	3.74	18,700	20,000	18,700	3,333,470	64,669,318,000
26/08/2015	18,700	0.80 ▲	4.47	17,900	18,700	17,800	2,015,290	37,685,923,000
25/08/2015	17,900	0.40 ▲	2.29	17,200	18,000	17,200	2,225,480	39,836,092,000
24/08/2015	17,500	-1.30 ▼	-6.91	18,700	18,700	17,500	4,033,750	70,590,625,000
21/08/2015	18,800	-0.50 ▼	-2.59	18,900	19,000	18,000	4,507,110	84,733,668,000
20/08/2015	19,300	-0.50 ▼	-2.53	19,700	19,900	19,300	1,576,460	30,425,678,000
19/08/2015	19,800	-0.20 ▼	-1.00	19,800	20,400	19,500	1,156,260	22,893,948,000
18/08/2015	20,000	0.70 ▲	3.63	19,200	20,000	19,200	2,154,410	43,088,200,000
17/08/2015	19,300	-1.40 ▼	-6.76	20,600	20,800	19,300	3,234,770	62,431,061,000
14/08/2015	20,700	-0.40 ▼	-1.90	21,000	21,200	20,500	1,259,280	26,067,096,000
13/08/2015	21,100	-0.60 ▼	-2.76	21,700	21,700	20,900	2,008,760	42,384,836,000
12/08/2015	21,700	-0.30 ▼	-1.36	21,900	22,000	21,500	1,848,380	40,109,846,000
11/08/2015	22,000	0.10 ▲	0.46	22,000	22,600	21,800	2,263,780	49,803,160,000
10/08/2015	21,900	0.40 ▲	1.86	21,500	22,000	21,500	1,107,160	24,246,804,000
07/08/2015	21,500	-0.10 ▼	-0.46	21,600	21,700	21,300	1,793,590	38,562,185,000
06/08/2015	21,600	-0.50 ▼	-2.26	22,300	22,300	21,500	1,634,990	35,315,784,000
05/08/2015	22,100	0.30 ▲	1.38	21,900	22,300	21,900	1,402,730	31,000,333,000
04/08/2015	21,800	-0.30 ▼	-1.36	22,100	22,300	21,800	1,873,320	40,838,376,000
03/08/2015	22,100	-0.40 ▼	-1.78	22,300	22,500	21,800	3,681,980	81,371,758,000
31/07/2015	22,500	-0.30 ▼	-1.32	23,100	23,100	22,500	2,175,520	48,949,200,000
30/07/2015	22,800	0.30 ▲	1.33	22,600	22,900	22,300	2,077,440	47,365,632,000
29/07/2015	22,500	-0.50 ▼	-2.17	23,000	23,200	22,500	3,538,220	79,609,950,000
28/07/2015	23,000	0.00 ■■	0.00	23,000	23,400	23,000	4,370,370	100,518,510,000
27/07/2015	23,000	0.30 ▲	1.32	22,600	23,300	22,600	2,852,930	65,617,390,000
24/07/2015	22,700	-0.10 ▼	-0.44	22,700	22,900	22,500	2,210,800	50,185,160,000
23/07/2015	22,800	-0.20 ▼	-0.87	23,100	23,500	22,800	5,116,250	116,650,500,000
22/07/2015	23,000	0.80 ▲	3.60	22,200	23,000	22,000	3,956,220	90,993,060,000
21/07/2015	22,200	0.00 ■■	0.00	22,200