Lịch sử giao dịch HCC - 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 +4.77 (+0.43%)
HNX-Index 206.90 +0.62 (+0.30%)
UPCOM-Index 74.26 +0.07 (+0.09%)

SỰ KIỆN:

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

CTCP Bê Tông Hòa Cầm - Intimex
Intimex - Hoa Cam Concrete JSC
Mã CK: HCC 10.40 ■■ 0 (0%) (cập nhật 23:15 04/01/2021)
Đang giao dịch

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

HCC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
04/01/2021	10,400	0.00 ■■	0.00	10,400	10,400	10,100	7,300	75,920,000
31/12/2020	10,400	0.20 ▲	1.92	10,200	10,400	10,200	12,000	124,800,000
30/12/2020	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	4,600	46,920,000
29/12/2020	10,300	0.20 ▲	1.94	10,100	10,400	10,000	3,590	36,977,000
28/12/2020	10,100	-0.30 ▼	-2.97	10,400	10,500	10,000	3,100	31,310,000
27/12/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,300	1,760	18,304,000
25/12/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,300	1,760	18,304,000
24/12/2020	10,400	-0.20 ▼	-1.92	10,600	11,000	10,300	1,490	15,496,000
23/12/2020	10,600	0.20 ▲	1.89	10,400	10,600	10,200	3,020	32,012,000
22/12/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	10,200	690	7,176,000
21/12/2020	10,500	0.10 ▲	0.95	10,400	10,800	10,000	2,080	21,840,000
20/12/2020	10,400	0.20 ▲	1.92	10,200	10,400	10,400	40	416,000
18/12/2020	10,400	0.20 ▲	1.92	10,200	10,400	10,400	40	416,000
17/12/2020	10,200	0.00 ■■	0.00	10,200	10,400	10,200	620	6,324,000
16/12/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,000	3,300	33,660,000
15/12/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,000	1,290	13,158,000
14/12/2020	10,000	0.00 ■■	0.00	10,000	10,200	10,000	3,030	30,300,000
13/12/2020	10,000	0.30 ▲	3.00	9,700	10,000	9,700	5,770	57,700,000
11/12/2020	10,000	0.30 ▲	3.00	9,700	10,000	9,700	5,770	57,700,000
10/12/2020	9,700	0.00 ■■	0.00	9,700	9,700	9,600	4,050	39,285,000
09/12/2020	9,700	0.00 ■■	0.00	9,700	9,700	9,700	1,770	17,169,000
08/12/2020	9,700	0.00 ■■	0.00	9,700	9,800	9,700	800	7,760,000
07/12/2020	9,700	0.10 ▲	1.03	9,600	9,700	9,600	4,780	46,366,000
04/12/2020	9,800	0.00 ■■	0.00	9,800	9,800	9,800	7,700	75,460,000
03/12/2020	9,800	0.00 ■■	0.00	9,800	9,800	9,700	2,310	22,638,000
02/12/2020	9,800	-0.10 ▼	-1.02	9,900	9,900	9,700	1,630	15,974,000
01/12/2020	9,900	0.10 ▲	1.01	9,800	9,900	9,600	2,660	26,334,000
30/11/2020	9,800	0.10 ▲	1.02	9,700	9,800	9,600	43,900	430,220,000
27/11/2020	9,700	-0.10 ▼	-1.03	9,800	9,800	9,600	27,700	268,690,000
26/11/2020	9,800	0.10 ▲	1.02	9,700	9,900	9,700	13,400	131,320,000
25/11/2020	9,700	-0.20 ▼	-2.06	9,900	10,000	9,700	19,800	192,060,000
24/11/2020	9,900	0.20 ▲	2.02	9,700	9,900	9,700	78,900	781,110,000
23/11/2020	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	48,400	469,480,000
20/11/2020	10,000	-0.10 ▼	-1.00	10,100	10,100	9,900	3,220	32,200,000
19/11/2020	10,100	-0.10 ▼	-0.99	10,200	10,300	10,100	2,390	24,139,000
18/11/2020	10,200	-0.10 ▼	-0.98	10,300	10,300	10,100	2,150	21,930,000
17/11/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,300	3,440	35,432,000
16/11/2020	10,400	-0.20 ▼	-1.92	10,600	11,300	10,400	1,660	17,264,000
13/11/2020	10,600	-0.10 ▼	-0.94	10,700	10,600	10,400	1,650	17,490,000
12/11/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,400	3,880	41,516,000
11/11/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,400	50	535,000
10/11/2020	10,500	0.00 ■■	0.00	10,500	11,000	10,400	810	8,505,000
09/11/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,400	880	9,240,000
06/11/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	160	1,680,000
05/11/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	18,800	197,400,000
04/11/2020	10,600	-0.10 ▼	-0.94	10,700	10,600	10,500	730	7,738,000
03/11/2020	10,700	0.10 ▲	0.93	10,600	10,700	10,600	1,600	17,120,000
02/11/2020	10,600	-0.60 ▼	-5.66	11,200	10,700	10,600	400	4,240,000
30/10/2020	11,200	0.60 ▲	5.36	10,600	11,200	11,200	100	1,120,000
29/10/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,300	10,400	110,240,000
28/10/2020	10,500	-0.10 ▼	-0.95	10,600	10,900	10,400	13,000	136,500,000
27/10/2020	10,600	-0.30 ▼	-2.83	10,900	10,800	10,600	2,650	28,090,000
26/10/2020	10,900	0.00 ■■	0.00	10,900	11,200	10,800	400	4,360,000
23/10/2020	10,900	-0.40 ▼	-3.67	11,300	10,900	10,800	430	4,687,000
22/10/2020	11,300	0.00 ■■	0.00	11,300	11,300	10,900	1,000	11,300,000
21/10/2020	11,300	0.70 ▲	6.19	10,600	11,500	10,900	29,800	336,740,000
20/10/2020	10,600	0.00 ■■	0.00	10,600	10,600	9,700	2,570	27,242,000
19/10/2020	10,600	-1.10 ▼	-10.38	11,700	11,300	10,600	6,630	70,278,000
16/10/2020	11,700	-0.60 ▼	-5.13	12,300	12,300	11,100	2,630	30,771,000
15/10/2020	12,300	0.00 ■■	0.00	12,300	12,400	12,000	96,400	1,185,720,000
14/10/2020	14,200	-0.20 ▼	-1.41	14,400	14,700	14,200	12,990	184,458,000
13/10/2020	14,400	0.20 ▲	1.39	14,200	14,600	14,100	192,200	2,767,680,000
12/10/2020	14,200	0.20 ▲	1.41	14,000	14,400	14,000	15,820	224,644,000
09/10/2020	14,000	-0.30 ▼	-2.14	14,300	14,300	13,900	127,700	1,787,800,000
08/10/2020	14,300	0.20 ▲	1.40	14,100	14,600	14,100	6,720	96,096,000
07/10/2020	14,100	0.20 ▲	1.42	13,900	14,200	13,800	20,640	291,024,000
06/10/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,800	118,000	1,640,200,000
05/10/2020	13,900	0.50 ▲	3.60	13,400	13,900	13,300	191,600	2,663,240,000
02/10/2020	13,400	-0.20 ▼	-1.49	13,600	13,500	13,200	5,630	75,442,000
01/10/2020	13,600	0.10 ▲	0.74	13,500	13,600	13,300	9,220	125,392,000
30/09/2020	13,500	0.10 ▲	0.74	13,400	13,500	12,900	10,640	143,640,000
29/09/2020	13,400	1.10 ▲	8.21	12,300	13,500	12,300	11,860	158,924,000
28/09/2020	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	4,000	49,200,000
25/09/2020	12,400	-0.10 ▼	-0.81	12,500	12,400	12,300	20,900	259,160,000
24/09/2020	12,500	-0.30 ▼	-2.40	12,800	12,500	12,400	700	8,750,000
23/09/2020	12,800	0.30 ▲	2.34	12,500	12,800	12,500	240	3,072,000
22/09/2020	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	120	1,500,000
21/09/2020	12,600	0.00 ■■	0.00	12,600	12,700	12,600	17,900	225,540,000
18/09/2020	12,600	0.00 ■■	0.00	12,600	12,700	12,600	680	8,568,000
17/09/2020	12,600	0.20 ▲	1.59	12,400	13,600	12,600	370	4,662,000
16/09/2020	12,400	-0.10 ▼	-0.81	12,500	12,400	12,400	1,700	21,080,000
15/09/2020	12,500	0.10 ▲	0.80	12,400	12,600	12,400	690	8,625,000
14/09/2020	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	1,120	13,888,000
11/09/2020	12,500	0.30 ▲	2.40	12,200	12,500	12,200	20,800	260,000,000
10/09/2020	12,200	0.10 ▲	0.82	12,100	12,200	12,100	770	9,394,000
09/09/2020	12,100	-0.10 ▼	-0.83	12,200	12,100	12,000	3,800	45,980,000
08/09/2020	12,200	-0.20 ▼	-1.64	12,400	12,200	12,100	840	10,248,000
07/09/2020	12,400	0.00 ■■	0.00	12,400	12,400	12,400	100	1,240,000
04/09/2020	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
03/09/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,300	180	2,232,000
01/09/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,200	790	9,717,000
31/08/2020	12,300	0.00 ■■	0.00	12,300	12,500	12,300	1,370	16,851,000
28/08/2020	12,300	0.10 ▲	0.81	12,200	12,300	12,200	1,770	21,771,000
27/08/2020	12,200	-0.10 ▼	-0.82	12,300	12,300	12,200	10,900	132,980,000
26/08/2020	12,300	0.10 ▲	0.81	12,200	12,300	12,200	340	4,182,000
25/08/2020	12,200	0.00 ■■	0.00	12,200	12,300	12,200	1,240	15,128,000
24/08/2020	12,200	0.00 ■■	0.00	12,200	12,400	12,100	52,600	641,720,000
21/08/2020	12,200	0.00 ■■	0.00	12,200	12,300	12,100	1,740	21,228,000
20/08/2020	12,200	0.20 ▲	1.64	12,000	12,200	12,000	4,700	57,340,000
19/08/2020	12,000	0.00 ■■	0.00	12,000	12,100	12,000	1,510	18,120,000
18/08/2020	12,000	0.00 ■■	0.00	12,000	12,100	12,000	5,450	65,400,000
17/08/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,800	61,100	733,200,000
14/08/2020	12,000	0.00 ■■	0.00	12,000	12,500	12,000	530	6,360,000
13/08/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,800	2,870	34,440,000
12/08/2020	11,800	0.10 ▲	0.85	11,700	11,900	11,800	900	10,620,000
11/08/2020	11,700	0.10 ▲	0.85	11,600	12,200	11,700	2,200	25,740,000
10/08/2020	11,600	0.00 ■■	0.00	11,600	11,800	11,600	24,700	286,520,000
07/08/2020	11,600	-0.10 ▼	-0.86	11,700	11,800	11,600	970	11,252,000
06/08/2020	11,700	0.10 ▲	0.85	11,600	11,700	11,500	700	8,190,000
05/08/2020	11,600	0.00 ■■	0.00	11,600	11,700	11,300	1,870	21,692,000
04/08/2020	11,600	0.50 ▲	4.31	11,100	11,600	11,100	3,160	36,656,000
03/08/2020	11,100	-0.10 ▼	-0.90	11,200	11,300	11,000	2,120	23,532,000
31/07/2020	11,200	0.30 ▲	2.68	10,900	11,200	10,900	300	3,360,000
30/07/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	7,000	76,300,000
29/07/2020	10,900	-0.10 ▼	-0.92	11,000	11,100	10,900	400	4,360,000
28/07/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,900	1,900	20,900,000
27/07/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,400	11,900	130,900,000
24/07/2020	11,000	-0.30 ▼	-2.73	11,300	11,300	10,900	5,500	60,500,000
23/07/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,300	1,500	16,950,000
22/07/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	1,730	19,549,000
21/07/2020	11,500	-0.20 ▼	-1.74	11,700	11,600	11,400	1,280	14,720,000
20/07/2020	11,700	0.00 ■■	0.00	11,700	11,800	11,700	140	1,638,000
17/07/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,600	380	4,446,000
16/07/2020	11,700	0.00 ■■	0.00	11,700	11,800	11,700	670	7,839,000
15/07/2020	11,700	-0.10 ▼	-0.85	11,800	11,700	11,600	100	1,170,000
14/07/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	2,500	29,500,000
13/07/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	380	4,484,000
10/07/2020	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
09/07/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,500	240	2,832,000
08/07/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,400	950	11,210,000
07/07/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,600	14,300	168,740,000
06/07/2020	11,800	0.10 ▲	0.85	11,700	11,800	11,600	810	9,558,000
03/07/2020	11,700	0.10 ▲	0.85	11,600	11,800	11,600	1,430	16,731,000
02/07/2020	11,600	0.10 ▲	0.86	11,500	11,600	11,400	160	1,856,000
01/07/2020	11,500	0.00 ■■	0.00	11,500	11,600	11,400	110	1,265,000
30/06/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,500	30	345,000
29/06/2020	11,500	-0.20 ▼	-1.74	11,700	11,700	11,400	800	9,200,000
26/06/2020	11,700	-0.20 ▼	-1.71	11,900	11,700	11,700	2,000	23,400,000
25/06/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,900	130	1,547,000
24/06/2020	11,900	0.10 ▲	0.84	11,800	11,900	11,900	8,500	101,150,000
23/06/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,400	2,300	27,140,000
22/06/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,700	4,900	57,820,000
19/06/2020	11,800	0.20 ▲	1.69	11,600	11,800	11,700	5,600	66,080,000
18/06/2020	11,600	0.10 ▲	0.86	11,500	11,600	11,400	310	3,596,000
17/06/2020	11,500	0.20 ▲	1.74	11,300	11,600	11,400	260	2,990,000
16/06/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,300	10	113,000
15/06/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	620	7,006,000
12/06/2020	11,400	0.20 ▲	1.75	11,200	11,400	11,300	770	8,778,000
11/06/2020	11,200	0.00 ■■	0.00	11,200	11,700	11,200	1,220	13,664,000
10/06/2020	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	800	8,960,000
09/06/2020	11,300	-0.30 ▼	-2.65	11,600	11,700	11,100	530	5,989,000
08/06/2020	11,600	0.00 ■■	0.00	11,600	11,700	11,600	18,000	208,800,000
06/06/2020	11,600	0.00 ■■	0.00	11,600	11,800	11,600	1,620	18,792,000
05/06/2020	11,600	0.00 ■■	0.00	11,600	11,800	11,600	1,620	18,792,000
04/06/2020	11,600	0.10 ▲	0.86	11,500	11,700	11,500	360	4,176,000
03/06/2020	11,500	0.10 ▲	0.87	11,400	11,500	11,200	1,040	11,960,000
02/06/2020	11,400	0.30 ▲	2.63	11,100	11,400	10,900	1,800	20,520,000
01/06/2020	11,100	0.60 ▲	5.41	10,500	11,100	10,600	1,260	13,986,000
31/05/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,500	140	1,470,000
29/05/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,500	140	1,470,000
28/05/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	70	735,000
27/05/2020	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	120	1,260,000
26/05/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,500	670	7,169,000
25/05/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	310	3,255,000
24/05/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	150	1,575,000
22/05/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	150	1,575,000
21/05/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	30	318,000
20/05/2020	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
19/05/2020	10,600	0.20 ▲	1.89	10,400	10,600	10,500	140	1,484,000
18/05/2020	10,400	-0.20 ▼	-1.92	10,600	10,600	10,400	20	208,000
17/05/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,500	150	1,590,000
15/05/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,500	150	1,590,000
14/05/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,400	430	4,515,000
13/05/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,400	390	4,095,000
12/05/2020	10,600	0.20 ▲	1.89	10,400	10,700	10,400	280	2,968,000
11/05/2020	10,400	0.20 ▲	1.92	10,200	10,500	10,200	400	4,160,000
10/05/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,200	230	2,346,000
08/05/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,200	230	2,346,000
07/05/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,000	30	306,000
06/05/2020	10,200	0.30 ▲	2.94	9,900	10,200	10,200	360	3,672,000
05/05/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
04/05/2020	9,900	0.10 ▲	1.01	9,800	10,000	9,900	70	693,000
29/04/2020	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
28/04/2020	9,800	0.20 ▲	2.04	9,600	9,800	9,500	210	2,058,000
27/04/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,400	460	4,416,000
26/04/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,500	210	2,016,000
24/04/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,500	210	2,016,000
23/04/2020	9,500	0.00 ■■	0.00	9,500	9,600	9,500	310	2,945,000
22/04/2020	9,500	-0.30 ▼	-3.16	9,800	9,600	9,300	770	7,315,000
21/04/2020	9,800	0.00 ■■	0.00	9,800	9,800	9,500	110	1,078,000
20/04/2020	9,800	0.30 ▲	3.06	9,500	9,800	9,800	110	1,078,000
19/04/2020	9,500	0.10 ▲	1.05	9,400	9,600	9,100	50	475,000
17/04/2020	9,500	0.10 ▲	1.05	9,400	9,600	9,100	50	475,000
16/04/2020	9,400	0.00 ■■	0.00	9,400	10,000	9,400	80	752,000
15/04/2020	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10	94,000
14/04/2020	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	20	188,000
13/04/2020	9,500	0.10 ▲	1.05	9,400	9,500	9,200	220	2,090,000
12/04/2020	9,400	0.00 ■■	0.00	9,400	9,400	9,200	90	846,000
10/04/2020	9,400	0.00 ■■	0.00	9,400	9,400	9,200	90	846,000
09/04/2020	9,400	0.10 ▲	1.06	9,300	9,500	9,400	150	1,410,000
08/04/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
07/04/2020	9,300	0.10 ▲	1.08	9,200	9,400	9,200	340	3,162,000
06/04/2020	9,200	0.00 ■■	0.00	9,200	9,300	9,100	870	8,004,000
05/04/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,000	590	5,428,000
03/04/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,000	590	5,428,000
02/04/2020	9,100	-0.40 ▼	-4.40	9,500	10,000	9,100	50	455,000
01/04/2020	9,100	-0.40 ▼	-4.40	9,500	10,000	9,100	50	455,000
31/03/2020	9,500	0.50 ▲	5.26	9,000	9,500	9,000	70	665,000
30/03/2020	9,000	-0.90 ▼	-10.00	9,900	9,500	9,000	1,420	12,780,000
29/03/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,400	130	1,287,000
27/03/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,400	130	1,287,000
26/03/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
25/03/2020	9,900	0.40 ▲	4.04	9,500	9,900	9,900	10	99,000
24/03/2020	9,500	-0.40 ▼	-4.21	9,900	9,500	9,500	190	1,805,000
23/03/2020	9,900	-0.30 ▼	-3.03	10,200	10,200	9,200	1,760	17,424,000
22/03/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,200	220	2,244,000
20/03/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,200	220	2,244,000
19/03/2020	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	290	2,929,000
18/03/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,200	370	3,774,000
17/03/2020	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	20	204,000
16/03/2020	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	7,100	73,130,000
13/03/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,200	4,100	43,050,000
12/03/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,400	8,300	87,150,000
11/03/2020	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	1,200	12,720,000
09/03/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,500	860	9,460,000
06/03/2020	11,000	-0.30 ▼	-2.73	11,300	11,300	11,000	460	5,060,000
05/03/2020	11,300	-0.70 ▼	-6.19	12,000	11,500	11,300	1,200	13,560,000
03/03/2020	12,000	1.00 ▲	8.33	11,000	12,000	11,200	710	8,520,000
02/03/2020	11,000	0.00 ■■	0.00	11,000	11,500	10,800	460	5,060,000
28/02/2020	11,000	0.00 ■■	0.00	11,000	11,100	11,000	910	10,010,000
27/02/2020	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
26/02/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,800	260	2,860,000
25/02/2020	11,000	-0.10 ▼	-0.91	11,100	11,000	10,800	1,700	18,700,000
24/02/2020	11,100	-0.20 ▼	-1.80	11,300	11,100	11,100	60	666,000
21/02/2020	11,300	0.00 ■■	0.00	11,300	11,500	11,300	310	3,503,000
20/02/2020	11,300	0.00 ■■	0.00	11,300	11,400	11,300	40	452,000
19/02/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	240	2,712,000
18/02/2020	11,400	0.10 ▲	0.88	11,300	11,400	11,300	60	684,000
17/02/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,300	100	1,130,000
15/02/2020	11,300	0.00 ■■	0.00	11,300	11,400	11,300	330	3,729,000
14/02/2020	11,300	0.00 ■■	0.00	11,300	11,400	11,300	330	3,729,000
13/02/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,300	30	339,000
12/02/2020	11,300	0.10 ▲	0.88	11,200	11,300	11,000	30	339,000
11/02/2020	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
10/02/2020	11,200	0.20 ▲	1.79	11,000	11,200	10,500	440	4,928,000
09/02/2020	11,200	0.20 ▲	1.79	11,000	11,200	10,500	440	4,928,000
07/02/2020	11,200	0.20 ▲	1.79	11,000	11,200	10,500	440	4,928,000
06/02/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	190	2,090,000
05/02/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	200	2,200,000
04/02/2020	11,000	0.30 ▲	2.73	10,700	11,000	10,600	200	2,200,000
03/02/2020	10,700	-0.90 ▼	-8.41	11,600	10,900	10,600	700	7,490,000
31/01/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,200	20	232,000
30/01/2020	11,600	0.00 ■■	0.00	11,600	11,600	11,200	20	232,000
29/01/2020	11,600	0.40 ▲	3.45	11,200	11,600	11,100	110	1,276,000
28/01/2020	11,600	0.40 ▲	3.45	11,200	11,600	11,100	110	1,276,000
27/01/2020	11,600	0.40 ▲	3.45	11,200	11,600	11,100	110	1,276,000
26/01/2020	11,600	0.40 ▲	3.45	11,200	11,600	11,100	110	1,276,000
24/01/2020	11,600	0.40 ▲	3.45	11,200	11,600	11,100	110	1,276,000
23/01/2020	11,600	0.40 ▲	3.45	11,200	11,600	11,100	110	1,276,000
22/01/2020	11,600	0.40 ▲	3.45	11,200	11,600	11,100	110	1,276,000
21/01/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,200	2,500	28,000,000
20/01/2020	11,200	-0.30 ▼	-2.68	11,500	11,500	11,200	4,600	51,520,000
17/01/2020	11,500	0.00 ■■	0.00	11,800	11,700	11,500	200	2,300,000
16/01/2020	11,500	-0.30 ▼	-2.61	11,800	11,800	11,500	1,100	12,650,000
15/01/2020	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
14/01/2020	11,800	0.70 ▲	5.93	11,100	11,800	11,300	3,000	35,400,000
13/01/2020	11,100	0.30 ▲	2.70	10,800	11,100	11,000	130	1,443,000
10/01/2020	10,800	-0.10 ▼	-0.93	10,900	10,800	10,800	200	2,160,000
09/01/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
08/01/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	140	1,526,000
07/01/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	80	872,000
06/01/2020	10,900	-0.10 ▼	-0.92	11,000	10,900	10,900	100	1,090,000
03/01/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	170	1,870,000
02/01/2020	11,000	-0.10 ▼	-0.91	11,100	11,000	11,000	230	2,530,000
31/12/2019	11,100	-0.10 ▼	-0.90	11,200	11,100	11,100	100	1,110,000
30/12/2019	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
27/12/2019	11,200	0.00 ■■	0.00	11,200	11,300	11,200	110	1,232,000
26/12/2019	11,200	0.10 ▲	0.89	11,100	11,200	11,200	200	2,240,000
24/12/2019	11,100	0.10 ▲	0.90	11,000	11,300	10,800	1,210	13,431,000
23/12/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
20/12/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
19/12/2019	11,000	0.00 ■■	0.00	11,000	11,600	11,000	500	5,500,000
18/12/2019	11,000	-0.30 ▼	-2.73	11,300	11,200	11,000	30	330,000
17/12/2019	11,300	0.40 ▲	3.54	10,900	11,300	11,300	10	113,000
16/12/2019	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
13/12/2019	10,900	0.00 ■■	0.00	10,900	11,000	10,800	10,700	116,630,000
12/12/2019	10,900	-0.40 ▼	-3.67	11,300	11,000	10,900	100	1,090,000
11/12/2019	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	50	565,000
10/12/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	10	114,000
09/12/2019	11,400	-0.10 ▼	-0.88	11,500	11,400	10,800	210	2,394,000
06/12/2019	11,500	0.70 ▲	6.09	10,800	11,600	11,500	20	230,000
05/12/2019	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	100	1,080,000
04/12/2019	11,000	-0.80 ▼	-7.27	11,800	11,400	11,000	8,100	89,100,000
03/12/2019	11,800	0.80 ▲	6.78	11,000	11,800	11,400	160	1,888,000
02/12/2019	11,000	-11.00 ▼	-100.00	10,800	0	0	0	0
29/11/2019	11,000	0.20 ▲	1.82	10,800	11,000	10,600	1,000	11,000,000
28/11/2019	10,800	-0.10 ▼	-0.93	10,900	11,000	10,800	2,500	27,000,000
27/11/2019	10,900	0.00 ■■	0.00	10,900	11,000	10,900	12,800	139,520,000
26/11/2019	10,900	0.10 ▲	0.92	10,800	11,000	10,800	9,200	100,280,000
25/11/2019	10,800	-0.30 ▼	-2.78	11,100	11,000	10,800	790	8,532,000
22/11/2019	11,100	0.00 ■■	0.00	11,100	11,100	11,100	200	2,220,000
21/11/2019	11,100	-0.30 ▼	-2.70	11,400	11,200	11,100	3,900	43,290,000
20/11/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	30	342,000
19/11/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,300	470	5,358,000
18/11/2019	11,400	0.00 ■■	0.00	11,400	11,500	11,400	60	684,000
15/11/2019	11,400	-0.40 ▼	-3.51	11,800	11,400	11,400	50	570,000
14/11/2019	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
13/11/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,600	110	1,298,000
12/11/2019	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	900	10,350,000
11/11/2019	11,600	0.30 ▲	2.59	11,300	11,600	11,600	10	116,000
08/11/2019	11,300	0.10 ▲	0.88	11,200	11,300	11,000	80	904,000
07/11/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,100	4,900	54,880,000
06/11/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	320	3,584,000
05/11/2019	11,200	-0.30 ▼	-2.68	11,500	11,500	11,200	5,800	64,960,000
04/11/2019	11,500	-0.30 ▼	-2.61	11,800	11,600	11,500	650	7,475,000
01/11/2019	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
31/10/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,800	300	3,540,000
30/10/2019	11,500	-0.30 ▼	-2.61	11,800	12,000	11,500	3,100	35,650,000
29/10/2019	11,800	-0.10 ▼	-0.85	11,900	11,800	11,500	820	9,676,000
28/10/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,900	150	1,785,000
25/10/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	500	5,950,000
24/10/2019	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	400	4,760,000
23/10/2019	12,000	-0.50 ▼	-4.17	12,500	12,200	12,000	840	10,080,000
22/10/2019	12,500	0.40 ▲	3.20	12,100	12,500	11,900	1,090	13,625,000
21/10/2019	12,100	0.10 ▲	0.83	12,000	12,100	12,000	960	11,616,000
18/10/2019	12,000	0.00 ■■	0.00	12,000	12,500	12,000	920	11,040,000
17/10/2019	12,000	0.00 ■■	0.00	12,000	12,100	12,000	410	4,920,000
16/10/2019	12,000	-0.20 ▼	-1.67	12,200	12,100	12,000	610	7,320,000
15/10/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,100	50	610,000
14/10/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,100	420	5,124,000
11/10/2019	12,200	-0.10 ▼	-0.82	12,300	12,500	12,200	1,100	13,420,000
10/10/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
09/10/2019	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	2,800	34,440,000
08/10/2019	12,400	-0.10 ▼	-0.81	12,500	12,400	12,200	220	2,728,000
07/10/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,200	160	2,000,000
04/10/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	590	7,316,000
03/10/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,000	850	10,540,000
02/10/2019	12,300	-0.20 ▼	-1.63	12,500	12,600	12,300	1,130	13,899,000
01/10/2019	12,500	0.00 ■■	0.00	12,500	12,700	12,400	180	2,250,000
30/09/2019	12,500	0.00 ■■	0.00	12,500	12,600	12,500	390	4,875,000
27/09/2019	12,500	0.00 ■■	0.00	12,500	12,800	12,500	60	750,000
26/09/2019	12,500	0.00 ■■	0.00	12,500	12,600	12,500	950	11,875,000
25/09/2019	12,500	-0.10 ▼	-0.80	12,600	12,600	12,500	600	7,500,000
24/09/2019	12,600	0.00 ■■	0.00	12,600	12,700	12,600	850	10,710,000
23/09/2019	12,600	-0.20 ▼	-1.59	12,800	12,700	12,500	1,240	15,624,000
20/09/2019	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	1,180	15,104,000
19/09/2019	12,900	-0.10 ▼	-0.78	13,000	13,000	12,800	370	4,773,000
18/09/2019	13,000	0.00 ■■	0.00	13,000	13,100	12,800	1,020	13,260,000
17/09/2019	13,000	-0.40 ▼	-3.08	13,400	13,300	12,800	2,740	35,620,000
16/09/2019	13,400	0.00 ■■	0.00	13,400	13,700	13,400	1,480	19,832,000
13/09/2019	13,400	-0.60 ▼	-4.48	14,000	14,000	13,400	2,720	36,448,000
12/09/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,800	40,400	678,720,000
11/09/2019	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	4,150	69,720,000
10/09/2019	17,000	0.00 ■■	0.00	17,000	17,100	16,900	8,790	149,430,000
09/09/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,900	6,800	115,600,000
06/09/2019	16,800	0.10 ▲	0.60	16,700	16,800	16,700	44,800	752,640,000
05/09/2019	16,700	-0.30 ▼	-1.80	17,000	17,000	16,600	3,320	55,444,000
04/09/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,500	3,660	62,220,000
03/09/2019	17,000	0.00 ■■	0.00	17,000	17,500	16,900	2,450	41,650,000
30/08/2019	17,000	0.70 ▲	4.12	16,300	17,100	16,400	12,620	214,540,000
29/08/2019	16,300	1.30 ▲	7.98	15,000	16,300	15,000	3,370	54,931,000
28/08/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,900	220	3,300,000
27/08/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,600	90	1,350,000
26/08/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	10	150,000
23/08/2019	15,000	0.00 ■■	0.00	15,000	15,000	13,500	450	6,750,000
20/08/2019	15,000	0.10 ▲	0.67	14,900	15,000	15,000	130	1,950,000
19/08/2019	14,900	-0.20 ▼	-1.34	15,100	15,000	14,900	600	8,940,000
16/08/2019	15,100	0.10 ▲	0.66	15,000	15,100	14,900	110	1,661,000
15/08/2019	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	2,390	35,850,000
14/08/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	540	8,208,000
13/08/2019	15,200	0.00 ■■	0.00	15,200	15,400	15,000	1,230	18,696,000
12/08/2019	15,200	0.10 ▲	0.66	15,100	15,200	15,000	260	3,952,000
09/08/2019	15,100	0.20 ▲	1.32	14,900	15,100	14,900	90	1,359,000
08/08/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,800	750	11,175,000
07/08/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,700	30	447,000
06/08/2019	14,800	-0.30 ▼	-2.03	15,100	15,100	14,800	260	3,848,000
05/08/2019	15,100	0.10 ▲	0.66	15,000	15,100	14,800	160	2,416,000
02/08/2019	15,000	0.20 ▲	1.33	14,800	15,000	15,000	10	150,000
01/08/2019	14,800	-0.60 ▼	-4.05	15,400	14,800	14,700	790	11,692,000
31/07/2019	15,400	0.00 ■■	0.00	15,400	15,400	14,700	610	9,394,000
30/07/2019	15,400	0.10 ▲	0.65	15,300	15,400	15,000	460	7,084,000
29/07/2019	15,300	0.10 ▲	0.65	15,200	15,500	15,300	110	1,683,000
26/07/2019	15,200	-0.40 ▼	-2.63	15,600	15,200	15,200	120	1,824,000
25/07/2019	15,600	0.20 ▲	1.28	15,400	15,600	15,600	100	1,560,000
24/07/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,400	80	1,232,000
23/07/2019	15,400	0.20 ▲	1.30	15,200	15,400	15,400	10	154,000
22/07/2019	15,200	-0.60 ▼	-3.95	15,800	15,500	15,200	950	14,440,000
19/07/2019	15,800	-0.10 ▼	-0.63	15,900	15,800	15,800	60	948,000
17/07/2019	15,900	0.20 ▲	1.26	15,700	16,200	15,700	960	15,264,000
16/07/2019	15,700	0.20 ▲	1.27	15,500	15,700	15,500	520	8,164,000
15/07/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	180	2,790,000
12/07/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,000	120	1,860,000
09/07/2019	15,500	0.20 ▲	1.29	15,300	15,500	15,300	90	1,395,000
08/07/2019	15,300	0.20 ▲	1.31	15,100	15,300	14,900	350	5,355,000
05/07/2019	15,100	-0.70 ▼	-4.64	15,800	15,300	15,000	920	13,892,000
03/07/2019	15,800	0.10 ▲	0.63	15,700	15,800	15,800	1,000	15,800,000
02/07/2019	15,700	0.20 ▲	1.27	15,500	15,700	15,700	10	157,000
01/07/2019	15,500	-0.20 ▼	-1.29	15,700	15,700	15,500	80	1,240,000
28/06/2019	15,700	-0.20 ▼	-1.27	15,900	15,800	15,000	50	785,000
27/06/2019	15,900	-0.10 ▼	-0.63	16,000	15,900	15,000	40	636,000
26/06/2019	16,000	0.80 ▲	5.00	15,200	16,000	15,200	600	9,600,000
25/06/2019	15,200	0.20 ▲	1.32	15,000	15,200	14,900	180	2,736,000
24/06/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,900	400	6,000,000
21/06/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	90	1,341,000
20/06/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,800	230	3,427,000
19/06/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,900	160	2,384,000
18/06/2019	14,800	-0.20 ▼	-1.35	15,000	15,100	14,800	110	1,628,000
17/06/2019	15,000	-0.10 ▼	-0.67	15,100	15,500	15,000	530	7,950,000
16/06/2019	15,100	0.10 ▲	0.66	15,000	15,100	15,100	10	151,000
14/06/2019	15,100	0.10 ▲	0.66	15,000	15,100	15,100	10	151,000
13/06/2019	15,000	0.20 ▲	1.33	14,800	15,000	14,800	50	750,000
11/06/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,700	80	1,200,000
10/06/2019	15,000	-0.20 ▼	-1.33	15,200	15,000	14,800	80	1,200,000
09/06/2019	15,200	0.20 ▲	1.32	15,000	15,200	14,800	170	2,584,000
07/06/2019	15,200	0.20 ▲	1.32	15,000	15,200	14,800	170	2,584,000
06/06/2019	15,000	-0.10 ▼	-0.67	15,100	15,000	14,800	110	1,650,000
04/06/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,700	710	10,721,000
03/06/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,700	710	10,721,000
02/06/2019	15,100	0.10 ▲	0.66	15,000	15,100	14,800	110	1,661,000
31/05/2019	15,100	0.10 ▲	0.66	15,000	15,100	14,800	110	1,661,000
30/05/2019	15,000	0.20 ▲	1.33	14,800	15,500	14,900	270	4,050,000
29/05/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,700	90	1,332,000
28/05/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	170	2,516,000
27/05/2019	14,800	-0.10 ▼	-0.68	14,900	14,800	14,800	190	2,812,000
26/05/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,700	690	10,281,000
24/05/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,700	690	10,281,000
23/05/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,700	170	2,533,000
22/05/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,700	160	2,384,000
21/05/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	980	14,504,000
20/05/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	1,250	18,500,000
19/05/2019	14,800	-0.10 ▼	-0.68	14,900	15,000	14,800	620	9,176,000
17/05/2019	14,800	-0.10 ▼	-0.68	14,900	15,000	14,800	620	9,176,000
16/05/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	10	149,000
15/05/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,800	130	1,937,000
14/05/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,700	290	4,321,000
13/05/2019	14,800	-0.20 ▼	-1.35	15,000	14,800	14,800	200	2,960,000
09/05/2019	15,000	0.20 ▲	1.33	14,800	15,000	14,800	170	2,550,000
08/05/2019	15,000	0.20 ▲	1.33	14,800	15,000	14,800	170	2,550,000
07/05/2019	14,800	0.10 ▲	0.68	14,700	14,800	14,600	20	296,000
06/05/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,500	330	4,851,000
05/05/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,500	330	4,851,000
03/05/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,500	330	4,851,000
02/05/2019	14,600	-0.10 ▼	-0.68	14,700	14,800	14,600	250	3,650,000
01/05/2019	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	130	1,911,000
30/04/2019	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	130	1,911,000
29/04/2019	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	130	1,911,000
28/04/2019	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	130	1,911,000
26/04/2019	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	130	1,911,000
25/04/2019	14,800	-0.10 ▼	-0.68	14,900	14,800	14,600	160	2,368,000
24/04/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,800	700	10,430,000
23/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,700	310	4,650,000
22/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,900	1,470	22,050,000
21/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,800	450	6,750,000
19/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,800	450	6,750,000
18/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	60	900,000
17/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	830	12,450,000
16/04/2019	15,000	-0.10 ▼	-0.67	15,100	15,200	15,000	1,650	24,750,000
15/04/2019	15,100	-0.30 ▼	-1.99	15,400	15,100	15,000	130	1,963,000
14/04/2019	15,100	-0.30 ▼	-1.99	15,400	15,100	15,000	130	1,963,000
12/04/2019	15,100	-0.30 ▼	-1.99	15,400	15,100	15,000	130	1,963,000
11/04/2019	15,400	0.50 ▲	3.25	14,900	15,400	15,000	1,150	17,710,000
10/04/2019	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	410	6,109,000
09/04/2019	15,000	-0.10 ▼	-0.67	15,100	15,100	15,000	270	4,050,000
08/04/2019	15,100	0.10 ▲	0.66	15,000	15,200	15,000	900	13,590,000
07/04/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,900	1,360	20,400,000
05/04/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,900	1,360	20,400,000
04/04/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,700	2,440	36,356,000
03/04/2019	14,800	0.60 ▲	4.05	14,200	14,800	14,200	2,120	31,376,000
02/04/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	40	568,000
01/04/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	200	2,840,000
28/03/2019	14,200	0.20 ▲	1.41	14,000	14,200	14,200	10	142,000
27/03/2019	14,000	-0.20 ▼	-1.43	14,200	14,000	14,000	260	3,640,000
26/03/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	260	3,692,000
25/03/2019	14,200	-0.20 ▼	-1.41	14,400	14,300	14,100	340	4,828,000
22/03/2019	14,400	0.00 ■■	0.00	14,400	14,400	14,400	110	1,584,000
21/03/2019	14,400	-0.10 ▼	-0.69	14,500	14,800	14,400	150	2,160,000
19/03/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	1,060	15,370,000
15/03/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	130	1,885,000
14/03/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	40	580,000
13/03/2019	14,500	0.20 ▲	1.38	14,300	14,500	14,200	270	3,915,000
12/03/2019	14,300	-0.10 ▼	-0.70	14,400	14,300	14,300	200	2,860,000
11/03/2019	14,400	0.30 ▲	2.08	14,100	14,500	14,200	30	432,000
07/03/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	310	4,402,000
06/03/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	160	2,272,000
05/03/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	100	1,420,000
04/03/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,100	170	2,414,000
28/02/2019	14,200	0.20 ▲	1.41	14,000	14,200	14,000	90	1,278,000
27/02/2019	14,000	-0.20 ▼	-1.43	14,200	14,100	13,900	100	1,400,000
26/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	13,800	110	1,562,000
22/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,100	160	2,272,000
21/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	50	710,000
19/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	40	568,000
18/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	40	568,000
15/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	140	1,988,000
14/02/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	300	4,260,000
11/02/2019	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	140	1,988,000
25/01/2019	14,300	0.00 ■■	0.00	14,300	14,300	13,800	300	4,290,000
23/01/2019	14,300	0.30 ▲	2.10	14,000	14,300	13,900	470,000	6,721,000,000
22/01/2019	14,000	-0.60 ▼	-4.29	14,600	14,000	14,000	440,000	6,160,000,000
02/01/2019	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
28/12/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
27/12/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
26/12/2018	14,500	-0.10 ▼	-0.69	14,600	14,500	14,000	44,500	645,250,000
25/12/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,200	400	5,840,000
24/12/2018	14,600	-0.20 ▼	-1.37	14,800	14,600	14,100	300	4,380,000
21/12/2018	14,800	0.00 ■■	0.00	14,800	14,800	14,400	200	2,960,000
20/12/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,400	3,800	56,240,000
19/12/2018	14,500	-0.20 ▼	-1.38	14,700	14,500	14,000	5,600	81,200,000
18/12/2018	14,700	-0.20 ▼	-1.36	14,900	14,800	14,100	700	10,290,000
17/12/2018	14,900	-0.10 ▼	-0.67	15,000	14,900	14,100	500	7,450,000
14/12/2018	15,000	0.40 ▲	2.67	14,600	15,000	15,000	100	1,500,000
13/12/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
12/12/2018	14,600	-0.20 ▼	-1.37	14,800	14,600	14,200	200	2,920,000
11/12/2018	14,800	0.30 ▲	2.03	14,500	15,000	14,500	400	5,920,000
10/12/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,100	1,200	17,400,000
07/12/2018	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	3,900	54,600,000
06/12/2018	14,200	-0.40 ▼	-2.82	14,600	14,300	14,000	15,500	220,100,000
05/12/2018	14,600	-0.20 ▼	-1.37	14,800	14,600	14,100	1,100	16,060,000
04/12/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
03/12/2018	14,800	0.00 ■■	0.00	14,800	14,800	14,800	1,300	19,240,000
30/11/2018	14,500	0.10 ▲	0.69	14,400	14,500	14,400	4,000	58,000,000
29/11/2018	14,400	0.30 ▲	2.08	14,100	14,400	14,200	1,300	18,720,000
28/11/2018	14,100	-0.40 ▼	-2.84	14,500	14,300	14,100	2,600	36,660,000
27/11/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,100	1,100	15,950,000
26/11/2018	14,000	-0.60 ▼	-4.29	14,600	14,200	14,000	4,900	68,600,000
23/11/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
22/11/2018	14,600	-0.20 ▼	-1.37	14,800	14,700	14,000	3,200	46,720,000
21/11/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
20/11/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
19/11/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
16/11/2018	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2,800	41,440,000
15/11/2018	14,800	-0.10 ▼	-0.68	14,900	14,800	14,500	2,500	37,000,000
14/11/2018	14,900	0.00 ■■	0.00	14,900	15,100	14,600	3,000	44,700,000
13/11/2018	14,900	-0.30 ▼	-2.01	15,200	14,900	14,900	100	1,490,000
12/11/2018	15,200	-0.50 ▼	-3.29	15,700	15,600	15,200	600	9,120,000
09/11/2018	15,700	1.10 ▲	7.01	14,600	15,900	14,100	5,400	84,780,000
08/11/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,500	1,100	16,060,000
07/11/2018	14,500	0.60 ▲	4.14	13,900	14,500	13,900	9,600	139,200,000
06/11/2018	13,900	-0.90 ▼	-6.47	14,800	14,000	13,900	6,300	87,570,000
05/11/2018	14,800	0.50 ▲	3.38	14,300	14,800	14,200	200	2,960,000
02/11/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	14,500	207,350,000
01/11/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	2,700	38,610,000
31/10/2018	14,300	0.50 ▲	3.50	13,800	14,300	13,900	20,600	294,580,000
30/10/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	3,000	41,400,000
29/10/2018	13,900	0.00 ■■	0.00	13,900	13,900	13,900	1,200	16,680,000
26/10/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,700	1,000	13,900,000
25/10/2018	13,800	0.20 ▲	1.45	13,600	13,800	13,600	2,000	27,600,000
24/10/2018	13,600	-0.40 ▼	-2.94	14,000	13,700	13,600	1,200	16,320,000
23/10/2018	14,000	0.70 ▲	5.00	13,300	14,200	13,300	10,500	147,000,000
22/10/2018	13,300	0.30 ▲	2.26	13,000	13,300	13,000	8,000	106,400,000
19/10/2018	13,000	0.00 ■■	0.00	13,000	14,000	13,000	1,800	23,400,000
18/10/2018	13,000	-0.20 ▼	-1.54	13,200	13,100	13,000	4,100	53,300,000
17/10/2018	13,200	0.20 ▲	1.52	13,000	13,200	13,000	600	7,920,000
16/10/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
15/10/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	500	6,500,000
12/10/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,800	2,400	31,200,000
11/10/2018	12,800	-0.50 ▼	-3.91	13,300	13,200	12,800	5,400	69,120,000
10/10/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	600	7,980,000
09/10/2018	13,300	0.00 ■■	0.00	13,300	13,400	13,300	11,000	146,300,000
08/10/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,200	4,100	54,530,000
05/10/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,100	3,000	39,600,000
04/10/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,100	2,800	37,240,000
03/10/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
02/10/2018	13,200	0.00 ■■	0.00	13,200	13,300	13,000	1,700	22,440,000
01/10/2018	13,200	-0.50 ▼	-3.79	13,700	13,500	13,200	1,400	18,480,000
28/09/2018	13,700	0.60 ▲	4.38	13,100	13,900	13,700	200	2,740,000
27/09/2018	13,100	0.10 ▲	0.76	13,000	13,200	13,000	14,300	187,330,000
26/09/2018	13,000	-0.40 ▼	-3.08	13,400	13,500	12,900	16,900	219,700,000
25/09/2018	13,400	-0.20 ▼	-1.49	13,600	13,800	13,200	4,100	54,940,000
24/09/2018	13,600	-0.50 ▼	-3.68	14,100	14,000	13,600	6,500	88,400,000
21/09/2018	14,100	-0.50 ▼	-3.55	14,600	14,500	14,100	2,600	36,660,000
20/09/2018	14,600	-0.30 ▼	-2.05	14,900	14,600	14,300	5,200	75,920,000
19/09/2018	14,900	0.00 ■■	0.00	14,900	15,000	14,000	7,400	110,260,000
18/09/2018	17,900	0.50 ▲	2.79	17,400	17,900	17,400	35,200	630,080,000
17/09/2018	17,400	-0.10 ▼	-0.57	17,500	18,000	17,400	33,200	577,680,000
14/09/2018	17,500	0.20 ▲	1.14	17,300	17,700	17,300	16,500	288,750,000
13/09/2018	17,300	-0.40 ▼	-2.31	17,700	17,400	16,300	7,100	122,830,000
12/09/2018	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	8,300	146,910,000
11/09/2018	18,000	0.00 ■■	0.00	18,000	18,100	17,700	11,600	208,800,000
10/09/2018	18,000	-0.50 ▼	-2.78	18,500	18,200	17,800	6,900	124,200,000
07/09/2018	18,500	0.00 ■■	0.00	18,500	18,500	17,300	6,800	125,800,000
06/09/2018	18,500	0.80 ▲	4.32	17,700	18,600	17,700	26,500	490,250,000
05/09/2018	17,700	0.60 ▲	3.39	17,100	18,000	17,300	13,400	237,180,000
04/09/2018	17,100	1.50 ▲	8.77	15,600	17,100	16,500	12,600	215,460,000
31/08/2018	15,600	-15.60 ▼	-100.00	15,600	0	0	0	0
30/08/2018	15,600	-0.20 ▼	-1.28	15,800	15,600	15,600	300	4,680,000
29/08/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
28/08/2018	15,800	0.30 ▲	1.90	15,500	15,800	15,800	100	1,580,000
27/08/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
24/08/2018	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	100	1,550,000
23/08/2018	16,000	0.20 ▲	1.25	15,800	16,000	15,500	1,500	24,000,000
22/08/2018	15,800	0.20 ▲	1.27	15,600	15,800	15,500	1,500	23,700,000
21/08/2018	15,600	-0.20 ▼	-1.28	15,800	15,600	15,600	500	7,800,000
20/08/2018	15,800	0.60 ▲	3.80	15,200	15,800	15,800	100	1,580,000
17/08/2018	15,200	-0.50 ▼	-3.29	15,700	15,700	15,100	3,400	51,680,000
16/08/2018	15,700	0.30 ▲	1.91	15,400	15,700	15,700	100	1,570,000
15/08/2018	15,400	-0.40 ▼	-2.60	15,800	15,500	15,300	8,900	137,060,000
14/08/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
13/08/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
10/08/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,300	500	7,900,000
09/08/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,800	2,100	33,180,000
08/08/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,700	1,600	25,280,000
07/08/2018	15,800	0.00 ■■	0.00	15,800	16,000	15,500	1,200	18,960,000
06/08/2018	15,800	0.20 ▲	1.27	15,600	15,800	15,600	1,600	25,280,000
03/08/2018	15,600	0.20 ▲	1.28	15,400	15,600	15,500	1,100	17,160,000
02/08/2018	15,400	-0.50 ▼	-3.25	15,900	15,600	15,400	2,900	44,660,000
01/08/2018	15,900	0.40 ▲	2.52	15,500	15,900	15,100	5,400	85,860,000
31/07/2018	15,500	-0.30 ▼	-1.94	15,800	15,500	15,500	100	1,550,000
30/07/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
27/07/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
26/07/2018	15,800	0.40 ▲	2.53	15,400	16,500	15,200	3,500	55,300,000
25/07/2018	15,400	-0.20 ▼	-1.30	15,600	15,700	15,200	4,000	61,600,000
24/07/2018	15,600	-15.60 ▼	-100.00	15,600	0	0	0	0
23/07/2018	15,600	-0.30 ▼	-1.92	15,900	15,800	15,600	1,600	24,960,000
20/07/2018	15,900	-0.20 ▼	-1.26	16,100	16,400	15,500	3,200	50,880,000
19/07/2018	16,100	0.20 ▲	1.24	15,900	16,100	15,900	2,600	41,860,000
18/07/2018	15,900	-0.30 ▼	-1.89	16,200	15,900	15,900	1,300	20,670,000
17/07/2018	16,200	-16.20 ▼	-100.00	16,200	0	0	0	0
16/07/2018	16,200	1.20 ▲	7.41	15,000	16,300	15,500	2,200	35,640,000
13/07/2018	15,000	-1.40 ▼	-9.33	16,400	15,000	15,000	400	6,000,000
12/07/2018	16,400	0.00 ■■	0.00	16,400	16,400	16,400	1,200	19,680,000
11/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
10/07/2018	16,400	0.00 ■■	0.00	16,400	16,400	15,700	800	13,120,000
09/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
06/07/2018	16,400	0.00 ■■	0.00	16,400	16,400	16,400	100	1,640,000
05/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
04/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
03/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
29/06/2018	16,400	-0.10 ▼	-0.61	16,500	16,500	16,000	1,400	22,960,000
28/06/2018	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
27/06/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,400	5,900	97,350,000
26/06/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
25/06/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,000	2,600	42,900,000
22/06/2018	16,500	-0.10 ▼	-0.61	16,600	17,000	16,500	800	13,200,000
21/06/2018	16,600	0.00 ■■	0.00	16,600	16,600	16,000	3,200	53,120,000
20/06/2018	16,600	0.00 ■■	0.00	16,600	16,600	16,600	1,900	31,540,000
19/06/2018	16,600	-0.30 ▼	-1.81	16,900	16,600	16,500	2,500	41,500,000
18/06/2018	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
15/06/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	400	6,760,000
14/06/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	2,900	49,300,000
13/06/2018	17,000	-0.50 ▼	-2.94	17,500	17,300	17,000	2,200	37,400,000
12/06/2018	17,500	0.00 ■■	0.00	17,500	17,600	17,500	4,300	75,250,000
11/06/2018	17,500	-0.50 ▼	-2.86	18,000	18,000	17,500	600	10,500,000
08/06/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
07/06/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
06/06/2018	18,000	0.00 ■■	0.00	18,000	18,000	17,800	800	14,400,000
05/06/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
04/06/2018	18,000	0.30 ▲	1.67	17,700	18,000	17,100	700	12,600,000
01/06/2018	17,700	0.20 ▲	1.13	17,500	17,700	17,700	700	12,390,000
31/05/2018	17,500	0.00 ■■	0.00	17,500	18,000	17,000	2,700	47,250,000
30/05/2018	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
29/05/2018	17,500	0.50 ▲	2.86	17,000	17,500	17,500	100	1,750,000
28/05/2018	17,000	-0.80 ▼	-4.71	17,800	17,100	17,000	3,600	61,200,000
25/05/2018	17,800	-0.70 ▼	-3.93	18,500	17,800	17,200	300	5,340,000
24/05/2018	18,500	0.50 ▲	2.70	18,000	18,500	16,200	300	5,550,000
23/05/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
22/05/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
21/05/2018	18,000	0.20 ▲	1.11	17,800	18,000	18,000	200	3,600,000
18/05/2018	17,800	-0.70 ▼	-3.93	18,500	17,800	17,800	1,300	23,140,000
17/05/2018	18,500	-18.50 ▼	-100.00	18,500	0	0	0	0
16/05/2018	18,500	-0.10 ▼	-0.54	18,600	18,500	17,900	4,000	74,000,000
15/05/2018	18,600	0.20 ▲	1.08	18,400	18,600	17,900	700	13,020,000
14/05/2018	18,400	0.60 ▲	3.26	17,800	18,400	17,700	4,800	88,320,000
11/05/2018	17,800	-0.10 ▼	-0.56	17,900	17,800	17,700	4,300	76,540,000
10/05/2018	17,900	0.00 ■■	0.00	17,900	18,000	17,800	23,800	426,020,000
09/05/2018	17,900	-0.60 ▼	-3.35	18,500	17,900	17,900	100	1,790,000
08/05/2018	18,500	-0.10 ▼	-0.54	18,600	18,500	18,000	3,200	59,200,000
07/05/2018	18,600	0.60 ▲	3.23	18,000	18,600	18,000	200	3,720,000
04/05/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	2,400	43,200,000
03/05/2018	18,000	-0.40 ▼	-2.22	18,400	18,400	18,000	1,400	25,200,000
02/05/2018	18,400	0.00 ■■	0.00	18,400	18,400	18,400	200	3,680,000
27/04/2018	18,400	0.00 ■■	0.00	18,400	19,000	18,300	2,900	53,360,000
26/04/2018	18,400	-0.60 ▼	-3.26	19,000	18,900	18,400	1,600	29,440,000
24/04/2018	19,000	0.00 ■■	0.00	19,000	19,000	18,400	3,600	68,400,000
23/04/2018	19,000	0.30 ▲	1.58	18,700	19,000	18,700	24,400	463,600,000
20/04/2018	18,700	0.30 ▲	1.60	18,400	18,700	18,300	9,900	185,130,000
19/04/2018	18,400	-0.10 ▼	-0.54	18,500	18,500	18,400	3,500	64,400,000
18/04/2018	18,500	0.20 ▲	1.08	18,300	18,600	18,400	5,500	101,750,000
13/04/2018	18,000	-0.20 ▼	-1.11	18,200	18,200	18,000	7,500	135,000,000
12/04/2018	18,200	0.00 ■■	0.00	18,200	18,200	17,800	10,000	182,000,000
11/04/2018	18,200	-0.80 ▼	-4.40	19,000	18,600	18,200	18,500	336,700,000
10/04/2018	19,000	0.00 ■■	0.00	19,000	20,000	18,300	6,000	114,000,000
09/04/2018	19,000	1.00 ▲	5.26	18,000	19,800	18,000	9,500	180,500,000
06/04/2018	18,000	1.10 ▲	6.11	16,900	18,000	16,900	9,600	172,800,000
05/04/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,800	2,100	35,490,000
04/04/2018	17,000	0.10 ▲	0.59	16,900	17,000	16,800	1,700	28,900,000
03/04/2018	16,900	0.00 ■■	0.00	16,900	17,000	16,900	400	6,760,000
02/04/2018	16,900	0.00 ■■	0.00	16,900	16,900	16,200	1,000	16,900,000
30/03/2018	16,900	0.10 ▲	0.59	16,800	16,900	16,600	8,300	140,270,000
29/03/2018	16,800	0.20 ▲	1.19	16,600	16,800	16,700	1,600	26,880,000
28/03/2018	16,600	-0.10 ▼	-0.60	16,700	16,700	16,600	2,000	33,200,000
27/03/2018	16,700	0.10 ▲	0.60	16,600	17,000	16,700	7,900	131,930,000
26/03/2018	16,600	0.10 ▲	0.60	16,500	16,600	16,300	3,200	53,120,000
23/03/2018	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	12,700	209,550,000
22/03/2018	16,600	-0.20 ▼	-1.20	16,800	16,900	16,300	2,400	39,840,000
21/03/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,200	3,100	52,080,000
20/03/2018	16,700	0.20 ▲	1.20	16,500	16,700	16,500	1,000	16,700,000
19/03/2018	16,500	-0.30 ▼	-1.82	16,800	17,500	16,500	3,900	64,350,000
16/03/2018	16,800	0.30 ▲	1.79	16,500	17,100	16,600	7,300	122,640,000
15/03/2018	16,500	0.10 ▲	0.61	16,400	16,500	16,200	7,800	128,700,000
14/03/2018	16,400	0.30 ▲	1.83	16,100	16,400	16,000	400	6,560,000
13/03/2018	16,100	0.10 ▲	0.62	16,000	16,100	16,000	2,500	40,250,000
12/03/2018	16,000	0.10 ▲	0.63	15,900	16,200	16,000	400	6,400,000
09/03/2018	15,900	0.00 ■■	0.00	15,900	15,900	15,800	3,700	58,830,000
08/03/2018	15,900	0.00 ■■	0.00	15,900	15,900	15,900	900	14,310,000
07/03/2018	15,900	0.20 ▲	1.26	15,700	15,900	15,500	5,200	82,680,000
06/03/2018	15,700	0.00 ■■	0.00	15,700	16,500	15,300	6,800	106,760,000
05/03/2018	15,700	-0.30 ▼	-1.91	16,000	16,000	15,700	8,900	139,730,000
02/03/2018	16,000	-0.10 ▼	-0.63	16,100	16,500	16,000	3,400	54,400,000
01/03/2018	16,100	-0.10 ▼	-0.62	16,200	16,400	16,000	6,800	109,480,000
28/02/2018	16,200	-0.40 ▼	-2.47	16,600	16,700	16,200	3,800	61,560,000
27/02/2018	16,600	0.10 ▲	0.60	16,500	16,700	16,300	4,600	76,360,000
26/02/2018	16,500	-0.90 ▼	-5.45	17,400	17,300	15,700	15,300	252,450,000
23/02/2018	16,900	0.50 ▲	2.96	16,400	17,200	16,500	10,100	170,690,000
22/02/2018	16,400	0.60 ▲	3.66	15,800	16,400	15,900	5,500	90,200,000
21/02/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100	1,580,000
13/02/2018	15,800	-0.20 ▼	-1.27	16,000	16,000	15,500	2,800	44,240,000
12/02/2018	16,000	0.30 ▲	1.88	15,700	16,000	16,000	900	14,400,000
09/02/2018	15,700	-0.10 ▼	-0.64	15,800	15,700	15,500	4,000	62,800,000
08/02/2018	15,800	0.10 ▲	0.63	15,700	16,000	15,700	13,600	214,880,000
07/02/2018	15,700	0.60 ▲	3.82	15,100	15,900	15,200	9,200	144,440,000
06/02/2018	15,100	-0.30 ▼	-1.99	15,400	15,300	14,900	4,200	63,420,000
05/02/2018	15,400	-0.20 ▼	-1.30	15,600	15,500	15,100	5,400	83,160,000
02/02/2018	15,600	0.20 ▲	1.28	15,400	16,000	15,200	7,200	112,320,000
01/02/2018	15,400	0.00 ■■	0.00	15,400	15,400	14,700	3,100	47,740,000
31/01/2018	15,400	0.00 ■■	0.00	15,400	15,600	15,400	2,400	36,960,000
30/01/2018	15,400	-0.10 ▼	-0.65	15,500	15,500	15,400	1,300	20,020,000
29/01/2018	15,500	0.00 ■■	0.00	15,500	15,900	14,500	14,100	218,550,000
26/01/2018	15,500	0.80 ▲	5.16	14,700	15,500	15,000	18,900	292,950,000
25/01/2018	14,700	-1.30 ▼	-8.84	16,000	15,800	14,700	20,100	295,470,000
24/01/2018	16,000	-0.10 ▼	-0.63	16,300	16,100	15,600	5,600	89,600,000
23/01/2018	16,100	-0.20 ▼	-1.24	16,300	16,100	16,000	3,700	59,570,000
22/01/2018	16,300	-0.80 ▼	-4.91	17,100	16,500	15,900	9,700	158,110,000
19/01/2018	17,100	0.00 ■■	0.00	17,100	17,400	16,500	4,400	75,240,000
18/01/2018	17,100	-0.30 ▼	-1.75	17,400	17,100	16,700	20,800	355,680,000
17/01/2018	17,400	-0.10 ▼	-0.57	17,500	17,400	17,200	8,300	144,420,000
16/01/2018	17,500	0.20 ▲	1.14	17,300	17,500	17,100	2,000	35,000,000
15/01/2018	17,300	0.30 ▲	1.73	17,000	17,500	16,800	6,700	115,910,000
12/01/2018	17,000	-0.80 ▼	-4.71	17,800	17,700	17,000	69,400	1,179,800,000
11/01/2018	17,800	-0.10 ▼	-0.56	17,900	17,900	17,200	10,800	192,240,000
10/01/2018	17,900	-0.10 ▼	-0.56	18,000	18,000	17,200	5,900	105,610,000
09/01/2018	18,000	0.10 ▲	0.56	17,900	18,000	17,600	8,600	154,800,000
08/01/2018	17,900	0.00 ■■	0.00	17,900	18,000	17,900	3,400	60,860,000
05/01/2018	17,900	0.10 ▲	0.56	17,800	18,300	17,800	7,600	136,040,000
04/01/2018	17,800	0.20 ▲	1.12	17,600	17,800	17,000	26,900	478,820,000
03/01/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,300	39,800	700,480,000
02/01/2018	17,500	-0.10 ▼	-0.57	17,600	17,600	17,200	15,600	273,000,000
29/12/2017	17,600	0.10 ▲	0.57	17,500	17,700	17,400	10,800	190,080,000
28/12/2017	17,500	-0.20 ▼	-1.14	17,700	17,700	17,000	28,700	502,250,000
27/12/2017	17,700	0.10 ▲	0.56	17,600	17,700	17,200	1,900	33,630,000
26/12/2017	17,600	0.10 ▲	0.57	17,500	17,700	17,200	9,100	160,160,000
25/12/2017	17,500	0.10 ▲	0.57	17,400	17,500	17,200	4,000	70,000,000
22/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	1,600	27,840,000
21/12/2017	17,400	0.00 ■■	0.00	17,400	17,800	17,300	5,600	97,440,000
20/12/2017	17,400	-0.10 ▼	-0.57	17,500	17,400	17,200	3,400	59,160,000
19/12/2017	17,400	-0.50 ▼	-2.87	17,900	17,700	17,400	8,100	140,940,000
18/12/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
15/12/2017	18,300	0.00 ■■	0.00	18,300	18,300	18,300	500	9,150,000
14/12/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	100	1,860,000
13/12/2017	18,800	0.20 ▲	1.06	18,600	18,800	18,000	400	7,520,000
12/12/2017	18,500	-0.10 ▼	-0.54	18,600	18,500	18,500	200	3,700,000
11/12/2017	18,800	0.10 ▲	0.53	18,700	18,800	18,800	1,000	18,800,000
08/12/2017	18,800	0.00 ■■	0.00	18,800	18,800	18,600	700	13,160,000
07/12/2017	18,800	-0.30 ▼	-1.60	19,100	19,100	18,800	2,700	50,760,000
04/12/2017	18,800	-0.30 ▼	-1.57	18,800	18,800	18,800	300	5,640,000
01/12/2017	19,100	0.00 ■■	0.00	19,100	19,100	19,000	8,200	156,620,000
30/11/2017	19,100	0.20 ▲	1.06	19,100	19,100	19,000	6,500	124,150,000
29/11/2017	18,900	-0.50 ▼	-2.58	19,100	19,400	18,600	11,400	215,460,000
28/11/2017	19,400	0.00 ■■	0.00	19,500	19,600	19,400	1,700	32,980,000
24/11/2017	19,700	0.00 ■■	0.00	19,600	19,700	19,600	1,600	31,520,000
23/11/2017	19,700	-0.30 ▼	-1.50	19,500	19,700	19,400	5,200	102,440,000
22/11/2017	20,000	0.20 ▲	1.01	19,800	20,000	19,700	6,800	136,000,000
21/11/2017	19,800	0.10 ▲	0.51	19,500	20,200	19,200	14,769	292,426,200
17/11/2017	20,200	0.00 ■■	0.00	20,000	20,200	20,000	1,100	22,220,000
16/11/2017	20,200	-0.50 ▼	-2.42	20,000	20,600	20,000	19,670	397,334,000
15/11/2017	20,700	0.10 ▲	0.49	20,500	20,700	20,500	4,810	99,567,000
14/11/2017	20,600	0.00 ■■	0.00	20,100	20,600	20,000	14,700	302,820,000
13/11/2017	20,600	0.00 ■■	0.00	20,600	20,600	20,500	2,716	55,949,600
10/11/2017	20,600	1.00 ▲	5.10	19,800	20,600	19,800	8,463	174,337,800
09/11/2017	19,600	0.90 ▲	4.81	18,800	19,600	18,800	10,700	209,720,000
08/11/2017	18,700	0.00 ■■	0.00	18,600	18,700	18,500	4,700	87,890,000
07/11/2017	18,700	0.10 ▲	0.54	18,500	18,700	18,500	2,756	51,537,200
06/11/2017	18,600	0.00 ■■	0.00	18,500	19,200	18,400	7,556	140,541,600
03/11/2017	18,600	-1.50 ▼	-7.46	18,600	19,800	18,500	19,372	360,319,200
02/11/2017	20,100	-0.30 ▼	-1.47	20,300	20,300	20,000	11,826	237,702,600
01/11/2017	20,400	-0.80 ▼	-3.77	21,300	21,300	20,400	2,250	45,900,000
31/10/2017	21,200	0.20 ▲	0.95	21,200	21,200	21,200	1,330	28,196,000
30/10/2017	21,000	0.20 ▲	0.96	20,800	21,900	20,800	27,800	583,800,000
27/10/2017	20,800	-0.80 ▼	-3.70	21,500	21,500	20,700	9,658	200,886,400
26/10/2017	21,600	0.10 ▲	0.47	21,400	21,600	21,100	5,395	116,532,000
25/10/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,000	4,140	89,010,000
24/10/2017	21,500	-1.30 ▼	-5.70	21,500	22,300	20,600	35,500	763,250,000
23/10/2017	22,800	-0.70 ▼	-2.98	21,800	22,800	21,800	18,900	430,920,000
20/10/2017	23,500	0.00 ■■	0.00	23,000	23,500	21,200	25,400	596,900,000
19/10/2017	23,500	-0.50 ▼	-2.08	24,000	24,000	23,000	8,800	206,800,000
18/10/2017	24,000	-0.40 ▼	-1.64	24,400	24,400	24,000	4,700	112,800,000
17/10/2017	24,400	-0.10 ▼	-0.41	25,000	25,000	23,400	27,650	674,660,000
16/10/2017	24,500	-1.30 ▼	-5.04	26,000	26,000	24,000	12,000	294,000,000
13/10/2017	25,800	-0.40 ▼	-1.53	26,100	26,200	25,800	3,400	87,720,000
12/10/2017	26,200	-0.30 ▼	-1.13	26,400	26,400	26,000	2,600	68,120,000
11/10/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,000	14,962	396,493,000
10/10/2017	26,500	-0.30 ▼	-1.12	26,500	26,500	26,100	4,600	121,900,000
09/10/2017	26,800	-0.10 ▼	-0.37	26,600	26,900	26,200	2,400	64,320,000
06/10/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	600	16,140,000
05/10/2017	26,900	-0.10 ▼	-0.37	26,500	27,000	26,500	5,300	142,570,000
04/10/2017	27,000	0.10 ▲	0.37	26,600	27,000	26,500	11,143	300,861,000
03/10/2017	26,900	-0.10 ▼	-0.37	26,900	27,000	26,800	7,000	188,300,000
02/10/2017	27,000	-0.40 ▼	-1.46	27,100	27,100	27,000	1,600	43,200,000
29/09/2017	27,400	0.00 ■■	0.00	27,500	27,900	27,400	1,500	41,100,000
28/09/2017	27,400	-0.10 ▼	-0.36	27,500	27,500	27,100	5,803	159,002,200
27/09/2017	27,500	-0.10 ▼	-0.36	28,000	28,000	27,200	4,200	115,500,000
26/09/2017	27,600	-0.20 ▼	-0.72	27,600	27,800	27,100	7,543	208,186,800
25/09/2017	27,800	-0.10 ▼	-0.36	27,500	28,000	27,300	6,000	166,800,000
22/09/2017	27,900	-0.10 ▼	-0.36	27,900	28,000	27,500	8,480	236,592,000
21/09/2017	28,000	0.10 ▲	0.36	27,900	28,000	27,400	6,350	177,800,000
20/09/2017	27,900	-0.30 ▼	-1.06	28,000	28,100	27,400	8,790	245,241,000
19/09/2017	28,200	0.00 ■■	0.00	28,000	28,500	28,000	7,080	199,656,000
18/09/2017	28,200	0.80 ▲	2.92	27,300	28,500	27,300	27,696	781,027,200
15/09/2017	27,400	1.00 ▲	3.79	26,300	27,400	26,200	27,549	754,842,600
14/09/2017	26,400	0.10 ▲	0.38	26,100	26,500	26,000	20,308	536,131,200
13/09/2017	26,300	0.30 ▲	1.15	26,000	26,400	25,700	15,670	412,121,000
12/09/2017	26,000	0.00 ■■	0.00	26,000	26,000	25,900	9,200	239,200,000
11/09/2017	26,000	0.00 ■■	0.00	25,700	26,100	25,700	16,824	437,424,000
08/09/2017	26,000	0.10 ▲	0.39	25,600	26,000	25,600	8,760	227,760,000
07/09/2017	25,900	0.00 ■■	0.00	25,500	25,900	25,500	4,948	128,153,200
06/09/2017	25,900	-0.10 ▼	-0.38	26,000	26,000	25,200	10,404	269,463,600
05/09/2017	26,000	-0.30 ▼	-1.14	25,600	26,000	25,000	14,438	375,388,000
01/09/2017	26,300	0.10 ▲	0.38	26,200	26,300	26,000	4,000	105,200,000
31/08/2017	26,200	0.10 ▲	0.38	26,100	26,600	26,000	4,300	112,660,000
30/08/2017	26,100	0.50 ▲	1.95	25,700	26,100	25,700	500	13,050,000
29/08/2017	25,600	0.00 ■■	0.00	25,700	25,700	25,500	5,400	138,240,000
28/08/2017	25,600	-0.50 ▼	-1.92	26,200	26,200	25,600	1,600	40,960,000
25/08/2017	26,100	-0.10 ▼	-0.38	26,000	26,200	25,900	4,000	104,400,000
24/08/2017	26,200	0.20 ▲	0.77	26,200	28,600	25,900	2,910	76,242,000
23/08/2017	26,000	0.00 ■■	0.00	26,000	26,000	25,800	1,750	45,500,000
22/08/2017	26,000	-0.40 ▼	-1.52	26,400	26,400	25,800	3,100	80,600,000
21/08/2017	26,400	0.00 ■■	0.00	26,000	26,400	26,000	2,200	58,080,000
18/08/2017	26,400	0.10 ▲	0.38	26,000	26,400	25,900	1,800	47,520,000
17/08/2017	26,300	0.10 ▲	0.38	26,100	26,500	26,000	5,400	142,020,000
16/08/2017	26,200	-0.30 ▼	-1.13	26,300	26,300	26,000	5,300	138,860,000
15/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1,100	29,150,000
14/08/2017	26,500	0.00 ■■	0.00	26,500	26,500	26,100	2,100	55,650,000
11/08/2017	26,500	0.00 ■■	0.00	26,400	26,500	26,000	9,700	257,050,000
10/08/2017	26,500	-0.60 ▼	-2.21	26,500	27,200	26,000	3,800	100,700,000
09/08/2017	27,100	-0.30 ▼	-1.09	26,600	27,100	26,100	1,200	32,520,000
08/08/2017	27,400	0.80 ▲	3.01	26,500	27,400	26,400	500	13,700,000
07/08/2017	26,600	-0.90 ▼	-3.27	27,500	27,600	26,600	23,400	622,440,000
04/08/2017	27,500	0.50 ▲	1.85	26,900	27,500	26,900	18,400	506,000,000
03/08/2017	27,000	0.30 ▲	1.12	26,500	27,000	26,500	2,300	62,100,000
02/08/2017	26,700	0.80 ▲	3.09	25,800	28,000	25,800	7,900	210,930,000
01/08/2017	25,900	-0.50 ▼	-1.89	26,300	26,300	25,000	6,200	160,580,000
31/07/2017	26,400	-0.30 ▼	-1.12	26,700	26,700	26,400	3,816	100,742,400
28/07/2017	26,700	-0.10 ▼	-0.37	26,800	26,800	26,700	1,120	29,904,000
27/07/2017	26,800	-0.80 ▼	-2.90	27,000	27,000	26,800	1,200	32,160,000
26/07/2017	27,600	-0.10 ▼	-0.36	27,800	27,800	26,500	10,100	278,760,000
25/07/2017	27,700	-0.30 ▼	-1.07	28,000	28,000	27,600	4,600	127,420,000
24/07/2017	28,000	-0.10 ▼	-0.36	28,100	28,100	27,900	1,500	42,000,000
21/07/2017	28,100	-0.30 ▼	-1.06	28,500	30,000	28,000	15,400	432,740,000
20/07/2017	28,400	0.20 ▲	0.71	28,200	28,500	27,900	23,456	666,150,400
19/07/2017	28,200	-0.10 ▼	-0.35	28,300	28,500	27,400	5,740	161,868,000
18/07/2017	28,300	0.00 ■■	0.00	28,000	28,300	28,000	2,200	62,260,000
17/07/2017	28,300	0.60 ▲	2.17	28,000	28,500	27,300	11,237	318,007,100
14/07/2017	27,700	0.40 ▲	1.47	27,600	27,700	27,400	4,140	114,678,000
13/07/2017	27,300	1.20 ▲	4.60	26,100	27,400	26,000	17,707	483,401,100
12/07/2017	26,100	0.60 ▲	2.35	25,500	26,500	25,500	9,000	234,900,000
11/07/2017	25,500	0.30 ▲	1.19	24,900	25,500	24,900	7,300	186,150,000
10/07/2017	25,200	0.40 ▲	1.61	24,800	25,200	24,700	18,600	468,720,000
07/07/2017	24,800	0.00 ■■	0.00	24,800	24,800	24,700	3,520	87,296,000
06/07/2017	24,800	0.10 ▲	0.40	24,800	24,800	24,700	507	12,573,600
05/07/2017	24,700	0.50 ▲	2.07	24,300	24,700	24,000	6,300	155,610,000
04/07/2017	24,200	-0.10 ▼	-0.41	24,400	24,400	23,400	8,120	196,504,000
03/07/2017	24,300	0.00 ■■	0.00	24,300	24,400	24,000	5,900	143,370,000
30/06/2017	24,300	0.10 ▲	0.41	24,300	24,300	24,300	280	6,804,000
29/06/2017	24,200	0.20 ▲	0.83	24,000	24,200	24,000	2,000	48,400,000
28/06/2017	24,000	0.00 ■■	0.00	24,000	24,200	24,000	7,400	177,600,000
27/06/2017	24,000	0.20 ▲	0.84	23,800	24,100	23,800	13,713	329,112,000
26/06/2017	23,800	0.00 ■■	0.00	23,500	23,800	23,200	14,450	343,910,000
23/06/2017	23,800	-0.10 ▼	-0.42	23,500	23,800	23,500	940	22,372,000
22/06/2017	23,900	0.00 ■■	0.00	24,000	24,000	23,900	1,700	40,630,000
21/06/2017	23,900	-11.30 ▼	-32.10	24,000	24,100	23,900	14,760	352,764,000
20/06/2017	35,200	0.20 ▲	0.57	35,000	35,300	34,500	19,520	687,104,000
19/06/2017	35,000	-0.60 ▼	-1.69	35,600	35,600	35,000	7,600	266,000,000
16/06/2017	35,600	-0.20 ▼	-0.56	35,700	35,700	34,800	11,580	412,248,000
15/06/2017	35,800	-0.50 ▼	-1.38	35,700	36,300	35,600	27,120	970,896,000
14/06/2017	36,300	0.40 ▲	1.11	35,400	36,400	35,400	12,266	445,255,800
13/06/2017	35,900	-0.40 ▼	-1.10	35,100	36,300	35,100	7,700	276,430,000
09/06/2017	36,300	2.30 ▲	6.76	34,000	36,400	34,000	27,900	1,012,770,000
08/06/2017	34,000	0.60 ▲	1.80	33,500	34,000	33,500	12,200	414,800,000
07/06/2017	33,400	0.10 ▲	0.30	33,300	33,800	33,300	10,090	337,006,000
06/06/2017	33,300	0.90 ▲	2.78	32,500	33,400	32,500	6,300	209,790,000
05/06/2017	32,400	0.30 ▲	0.93	32,000	32,400	32,000	3,200	103,680,000
02/06/2017	32,100	0.80 ▲	2.56	31,400	32,100	31,400	3,000	96,300,000
01/06/2017	31,300	0.00 ■■	0.00	31,000	31,300	31,000	448	14,022,400
31/05/2017	31,300	0.10 ▲	0.32	31,200	31,400	31,200	1,300	40,690,000
30/05/2017	31,200	0.10 ▲	0.32	31,100	31,200	30,100	3,772	117,686,400
29/05/2017	31,100	-0.60 ▼	-1.89	31,500	31,500	31,100	2,800	87,080,000
26/05/2017	31,700	-0.30 ▼	-0.94	31,900	31,900	31,200	3,300	104,610,000
25/05/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	760	24,320,000
24/05/2017	32,000	0.00 ■■	0.00	32,000	32,100	31,500	3,010	96,320,000
23/05/2017	32,000	0.10 ▲	0.31	31,900	32,000	31,900	3,359	107,488,000
22/05/2017	31,900	-0.10 ▼	-0.31	32,100	32,100	31,300	8,120	259,028,000
19/05/2017	32,000	-0.10 ▼	-0.31	32,000	32,000	31,700	4,200	134,400,000
18/05/2017	32,100	0.10 ▲	0.31	32,000	32,100	31,100	7,000	224,700,000
17/05/2017	32,000	-0.20 ▼	-0.62	32,200	32,200	31,800	2,500	80,000,000
16/05/2017	32,200	-0.10 ▼	-0.31	32,400	32,400	31,800	4,300	138,460,000
15/05/2017	32,300	0.00 ■■	0.00	32,000	32,300	31,800	4,217	136,209,100
09/05/2017	32,400	-0.10 ▼	-0.31	32,500	32,500	32,100	6,260	202,824,000
08/05/2017	32,500	0.30 ▲	0.93	32,300	32,500	32,300	200	6,500,000
05/05/2017	32,200	-0.70 ▼	-2.13	32,900	32,900	32,200	2,500	80,500,000
04/05/2017	32,900	-0.10 ▼	-0.30	32,600	33,000	32,100	19,960	656,684,000
03/05/2017	33,000	0.10 ▲	0.30	32,900	33,000	32,000	5,027	165,891,000
28/04/2017	32,900	0.30 ▲	0.92	32,800	33,400	32,600	2,200	72,380,000
27/04/2017	32,600	0.10 ▲	0.31	32,400	32,700	32,400	3,030	98,778,000
26/04/2017	32,500	0.40 ▲	1.25	32,200	32,500	32,100	4,627	150,377,500
25/04/2017	32,100	0.10 ▲	0.31	32,000	32,300	32,000	3,100	99,510,000
24/04/2017	32,000	0.00 ■■	0.00	33,000	35,100	31,900	8,128	260,096,000
21/04/2017	32,000	0.10 ▲	0.31	32,000	32,000	31,900	1,400	44,800,000
20/04/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,800	3,160	100,804,000
19/04/2017	31,900	-0.10 ▼	-0.31	32,000	32,000	31,800	7,200	229,680,000
18/04/2017	32,000	0.10 ▲	0.31	32,000	32,300	31,700	7,700	246,400,000
17/04/2017	31,900	0.00 ■■	0.00	31,500	32,900	31,500	18,775	598,922,500
14/04/2017	31,900	-0.20 ▼	-0.62	31,800	31,900	31,500	13,930	444,367,000
13/04/2017	32,100	-0.40 ▼	-1.23	32,200	32,500	31,800	8,510	273,171,000
12/04/2017	32,500	-0.10 ▼	-0.31	32,600	32,700	32,100	3,615	117,487,500
11/04/2017	32,600	0.60 ▲	1.88	32,000	32,600	32,000	8,550	278,730,000
10/04/2017	32,000	0.00 ■■	0.00	32,000	32,200	31,900	11,020	352,640,000
07/04/2017	32,000	-0.20 ▼	-0.62	32,200	32,400	32,000	10,900	348,800,000
05/04/2017	32,200	0.20 ▲	0.63	32,000	32,200	32,000	9,497	305,803,400
04/04/2017	32,000	-0.70 ▼	-2.14	32,800	32,800	31,900	10,230	327,360,000
03/04/2017	32,700	0.70 ▲	2.19	32,000	32,700	31,800	15,760	515,352,000
31/03/2017	32,000	0.00 ■■	0.00	32,200	32,200	31,700	19,300	617,600,000
30/03/2017	32,000	-0.50 ▼	-1.54	32,500	32,500	31,800	19,196	614,272,000
29/03/2017	32,500	2.20 ▲	7.26	30,400	32,500	30,400	9,321	302,932,500
28/03/2017	30,300	0.50 ▲	1.68	29,900	30,300	29,800	5,898	178,709,400
27/03/2017	29,800	0.80 ▲	2.76	29,000	29,800	29,000	12,150	362,070,000
24/03/2017	29,000	0.20 ▲	0.69	29,000	29,100	28,800	5,600	162,400,000
23/03/2017	28,800	1.10 ▲	3.97	28,500	28,800	28,500	2,396	69,004,800
22/03/2017	27,700	-1.70 ▼	-5.78	29,500	29,500	27,700	8,634	239,161,800
21/03/2017	29,400	-0.20 ▼	-0.68	29,700	29,700	29,400	7,110	209,034,000
20/03/2017	29,600	0.00 ■■	0.00	29,000	29,700	29,000	4,354	128,878,400
17/03/2017	29,600	0.60 ▲	2.07	29,100	29,600	28,700	8,100	239,760,000
16/03/2017	29,000	0.30 ▲	1.05	28,500	29,000	28,500	8,900	258,100,000
15/03/2017	28,700	0.00 ■■	0.00	28,700	28,900	28,500	3,300	94,710,000
14/03/2017	28,700	1.00 ▲	3.61	27,700	28,700	27,700	4,600	132,020,000
13/03/2017	27,700	0.00 ■■	0.00	27,700	27,800	27,500	5,300	146,810,000
10/03/2017	27,700	0.00 ■■	0.00	27,700	28,300	27,400	12,200	337,940,000
09/03/2017	27,700	-1.10 ▼	-3.82	28,400	28,400	27,500	31,105	861,608,500
08/03/2017	28,800	0.00 ■■	0.00	28,400	28,800	28,300	3,800	109,440,000
07/03/2017	28,800	-0.10 ▼	-0.35	28,800	28,800	28,400	16,200	466,560,000
06/03/2017	28,900	-0.10 ▼	-0.34	28,600	29,000	28,400	8,805	254,464,500
03/03/2017	29,000	0.10 ▲	0.35	29,100	29,100	28,500	1,300	37,700,000
02/03/2017	28,900	0.00 ■■	0.00	28,900	29,000	28,900	7,600	219,640,000
01/03/2017	28,900	-0.10 ▼	-0.34	28,900	28,900	28,900	3,100	89,590,000
28/02/2017	29,000	-0.20 ▼	-0.68	29,300	29,300	29,000	1,000	29,000,000
27/02/2017	29,200	0.40 ▲	1.39	28,900	29,400	28,900	4,000	116,800,000
24/02/2017	28,800	-0.60 ▼	-2.04	29,400	29,500	28,800	5,100	146,880,000
23/02/2017	29,400	0.00 ■■	0.00	29,400	29,400	28,700	9,600	282,240,000
22/02/2017	29,400	0.00 ■■	0.00	29,100	29,500	28,700	9,200	270,480,000
21/02/2017	29,400	0.00 ■■	0.00	29,400	29,400	28,500	13,080	384,552,000
20/02/2017	29,400	0.30 ▲	1.03	29,000	29,600	28,900	8,640	254,016,000
17/02/2017	29,100	-1.10 ▼	-3.64	29,700	29,700	28,800	16,300	474,330,000
16/02/2017	30,200	-0.20 ▼	-0.66	30,000	30,400	30,000	3,627	109,535,400
15/02/2017	30,400	-0.10 ▼	-0.33	30,400	30,500	30,000	2,159	65,633,600
14/02/2017	30,500	-0.30 ▼	-0.97	30,500	30,800	30,300	9,100	277,550,000
13/02/2017	30,800	0.40 ▲	1.32	30,300	30,800	30,300	7,500	231,000,000
10/02/2017	30,400	0.10 ▲	0.33	30,600	30,600	30,200	2,800	85,120,000
09/02/2017	30,300	-0.20 ▼	-0.66	30,600	30,700	30,200	11,710	354,813,000
08/02/2017	30,500	1.30 ▲	4.45	29,900	30,500	29,900	23,450	715,225,000
07/02/2017	29,200	-1.10 ▼	-3.63	30,000	30,300	29,200	15,500	452,600,000
06/02/2017	30,300	-0.30 ▼	-0.98	30,800	30,800	30,100	9,600	290,880,000
03/02/2017	30,600	-0.30 ▼	-0.97	30,900	30,900	30,600	2,627	80,386,200
02/02/2017	30,900	0.10 ▲	0.32	31,000	31,000	30,900	300	9,270,000
25/01/2017	30,800	0.00 ■■	0.00	30,600	30,800	30,600	900	27,720,000
24/01/2017	30,800	-0.10 ▼	-0.32	30,800	30,800	30,800	1,500	46,200,000
23/01/2017	30,900	0.00 ■■	0.00	30,900	31,000	30,500	843	26,048,700
20/01/2017	30,900	0.20 ▲	0.65	30,900	31,100	30,400	4,020	124,218,000
19/01/2017	30,700	-0.20 ▼	-0.65	30,500	30,800	30,400	6,300	193,410,000
18/01/2017	30,900	0.00 ■■	0.00	30,700	30,900	30,700	940	29,046,000
17/01/2017	30,900	0.00 ■■	0.00	30,500	30,900	30,300	5,760	177,984,000
16/01/2017	30,900	0.00 ■■	0.00	30,700	30,900	30,500	3,040	93,936,000
13/01/2017	30,900	0.20 ▲	0.65	30,900	30,900	30,500	13,300	410,970,000
12/01/2017	30,700	-0.60 ▼	-1.92	30,800	31,100	30,700	4,560	139,992,000
11/01/2017	31,300	0.10 ▲	0.32	31,000	31,300	30,500	12,600	394,380,000
10/01/2017	31,200	0.10 ▲	0.32	30,800	31,200	30,800	4,850	151,320,000
09/01/2017	31,100	0.00 ■■	0.00	31,100	31,300	30,700	18,900	587,790,000
06/01/2017	31,100	0.10 ▲	0.32	31,000	31,100	30,600	13,220	411,142,000
05/01/2017	31,000	0.20 ▲	0.65	30,800	31,000	30,800	3,400	105,400,000
04/01/2017	30,800	0.00 ■■	0.00	30,900	31,500	30,200	5,200	160,160,000
03/01/2017	30,800	0.30 ▲	0.98	30,300	30,800	30,200	4,046	124,616,800
30/12/2016	30,500	-0.10 ▼	-0.33	30,500	30,600	30,000	6,950	211,975,000
29/12/2016	30,600	0.10 ▲	0.33	30,400	30,600	30,300	1,500	45,900,000
28/12/2016	30,500	0.00 ■■	0.00	30,000	30,700	30,000	6,620	201,910,000
27/12/2016	30,500	-0.40 ▼	-1.29	30,500	30,700	30,000	8,680	264,740,000
26/12/2016	30,900	-0.20 ▼	-0.64	30,600	31,000	30,500	2,200	67,980,000
23/12/2016	31,100	0.10 ▲	0.32	30,500	31,100	30,500	2,400	74,640,000
22/12/2016	31,000	0.00 ■■	0.00	31,100	31,100	30,500	2,200	68,200,000
21/12/2016	31,000	0.10 ▲	0.32	31,000	31,000	30,900	1,500	46,500,000
20/12/2016	30,900	0.00 ■■	0.00	30,700	31,200	30,400	13,200	407,880,000
19/12/2016	30,900	1.00 ▲	3.34	30,200	31,000	30,000	13,100	404,790,000
16/12/2016	29,900	0.40 ▲	1.36	29,300	30,200	29,200	15,405	460,609,500
15/12/2016	29,500	0.70 ▲	2.43	28,800	29,500	28,800	9,120	269,040,000
14/12/2016	28,800	-0.10 ▼	-0.35	28,800	28,800	28,400	2,900	83,520,000
13/12/2016	28,900	0.00 ■■	0.00	28,700	28,900	28,700	400	11,560,000
12/12/2016	28,900	0.00 ■■	0.00	28,900	29,000	28,500	5,220	150,858,000
09/12/2016	28,900	0.10 ▲	0.35	28,800	28,900	28,700	2,700	78,030,000
08/12/2016	28,800	0.00 ■■	0.00	28,800	28,800	28,800	1,900	54,720,000
07/12/2016	28,800	0.20 ▲	0.70	28,600	28,800	28,200	3,400	97,920,000
06/12/2016	28,600	-0.10 ▼	-0.35	28,700	28,700	28,300	5,200	148,720,000
05/12/2016	28,700	0.10 ▲	0.35	28,500	28,700	28,300	2,600	74,620,000
02/12/2016	28,600	0.00 ■■	0.00	28,600	28,700	28,500	2,100	60,060,000
01/12/2016	28,600	0.10 ▲	0.35	28,300	28,700	28,200	7,266	207,807,600
30/11/2016	28,500	0.30 ▲	1.06	28,300	28,500	28,300	500	14,250,000
29/11/2016	28,200	-0.40 ▼	-1.40	28,200	28,600	28,000	5,900	166,380,000
28/11/2016	28,600	0.00 ■■	0.00	28,200	28,600	28,000	2,040	58,344,000
25/11/2016	28,600	0.60 ▲	2.14	28,700	28,700	28,600	500	14,300,000
24/11/2016	28,000	-0.80 ▼	-2.78	28,800	29,000	28,000	4,700	131,600,000
23/11/2016	28,800	0.10 ▲	0.35	28,700	28,800	28,600	6,900	198,720,000
22/11/2016	28,700	0.10 ▲	0.35	28,300	28,700	28,300	1,200	34,440,000
21/11/2016	28,600	-0.10 ▼	-0.35	28,300	28,600	28,300	1,044	29,858,400
18/11/2016	28,700	-0.10 ▼	-0.35	28,800	28,800	28,100	4,800	137,760,000
17/11/2016	28,800	0.00 ■■	0.00	28,800	28,900	28,600	5,231	150,652,800
16/11/2016	28,800	0.20 ▲	0.70	28,600	28,800	28,600	3,320	95,616,000
15/11/2016	28,600	0.10 ▲	0.35	28,600	28,600	28,500	2,140	61,204,000
14/11/2016	28,500	0.30 ▲	1.06	28,300	28,600	28,100	4,900	139,650,000
11/11/2016	28,200	0.10 ▲	0.36	28,100	28,200	27,900	2,844	80,200,800
10/11/2016	28,100	-0.10 ▼	-0.35	28,200	28,200	27,500	7,900	221,990,000
09/11/2016	28,200	-0.40 ▼	-1.40	27,300	28,600	27,300	2,780	78,396,000
08/11/2016	28,600	-0.10 ▼	-0.35	27,500	28,600	27,500	1,046	29,915,600
07/11/2016	28,700	0.00 ■■	0.00	28,400	28,700	28,300	2,787	79,986,900
04/11/2016	28,700	0.00 ■■	0.00	28,500	28,700	28,000	11,949	342,936,300
03/11/2016	28,700	0.20 ▲	0.70	28,700	28,700	28,700	1,300	37,310,000
02/11/2016	28,500	0.20 ▲	0.71	28,400	28,700	28,000	1,700	48,450,000
01/11/2016	28,300	-0.70 ▼	-2.41	28,600	28,600	27,900	12,440	352,052,000
31/10/2016	29,000	0.00 ■■	0.00	29,000	29,400	28,600	2,900	84,100,000
28/10/2016	29,000	0.20 ▲	0.69	28,800	29,000	28,800	9,800	284,200,000
27/10/2016	28,800	-0.70 ▼	-2.37	29,000	29,000	26,700	10,400	299,520,000
26/10/2016	29,500	0.10 ▲	0.34	29,500	29,600	29,000	3,600	106,200,000
25/10/2016	29,400	0.70 ▲	2.44	29,700	29,700	29,000	2,400	70,560,000
24/10/2016	28,700	-3.10 ▼	-9.75	30,000	31,800	28,700	13,800	396,060,000
21/10/2016	31,800	-0.90 ▼	-2.75	32,600	32,600	30,000	15,500	492,900,000
20/10/2016	32,700	-0.40 ▼	-1.21	32,800	32,900	32,600	11,900	389,130,000
19/10/2016	33,100	0.10 ▲	0.30	33,500	33,500	32,700	7,600	251,560,000
18/10/2016	33,000	0.60 ▲	1.85	32,400	33,000	32,400	14,224	469,392,000
17/10/2016	32,400	0.40 ▲	1.25	31,300	32,400	31,300	10,400	336,960,000
14/10/2016	32,000	0.00 ■■	0.00	31,400	32,000	31,400	2,400	76,800,000
13/10/2016	32,000	0.00 ■■	0.00	31,400	32,000	31,300	2,710	86,720,000
12/10/2016	32,000	0.00 ■■	0.00	31,900	32,000	31,400	669	21,408,000
11/10/2016	32,000	0.00 ■■	0.00	32,000	32,000	31,900	1,200	38,400,000
10/10/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	100	3,200,000
07/10/2016	32,000	0.00 ■■	0.00	31,800	32,000	31,800	400	12,800,000
06/10/2016	32,000	0.00 ■■	0.00	31,500	32,000	31,500	1,814	58,048,000
05/10/2016	32,000	-0.60 ▼	-1.84	32,000	32,000	32,000	1,200	38,400,000
04/10/2016	32,600	-0.20 ▼	-0.61	32,700	32,800	32,600	4,100	133,660,000
03/10/2016	32,800	0.10 ▲	0.31	32,700	32,800	32,700	2,310	75,768,000
30/09/2016	32,700	0.10 ▲	0.31	32,600	32,700	32,600	1,450	47,415,000
29/09/2016	32,600	0.00 ■■	0.00	32,800	32,900	32,500	3,900	127,140,000
28/09/2016	32,600	0.60 ▲	1.88	32,200	32,800	32,200	5,300	172,780,000
27/09/2016	32,000	0.80 ▲	2.56	31,200	33,500	31,000	8,400	268,800,000
26/09/2016	31,200	0.00 ■■	0.00	31,600	31,700	31,200	2,600	81,120,000
23/09/2016	31,200	-0.60 ▼	-1.89	31,400	31,800	31,100	4,000	124,800,000
22/09/2016	31,800	-0.20 ▼	-0.62	32,000	32,100	31,000	7,200	228,960,000
21/09/2016	32,000	-0.20 ▼	-0.62	32,100	32,100	31,500	1,100	35,200,000
20/09/2016	32,200	0.10 ▲	0.31	32,100	32,200	32,100	1,786	57,509,200
19/09/2016	32,100	1.10 ▲	3.55	32,000	32,800	31,900	6,700	215,070,000
16/09/2016	39,200	-0.40 ▼	-1.01	39,600	39,900	39,200	14,800	580,160,000
15/09/2016	39,600	-0.30 ▼	-0.75	40,000	40,000	39,500	9,700	384,120,000
14/09/2016	39,900	-0.60 ▼	-1.48	40,400	40,400	39,900	12,000	478,800,000
13/09/2016	40,500	0.00 ■■	0.00	40,200	40,700	39,700	18,700	757,350,000
12/09/2016	40,500	0.00 ■■	0.00	40,000	41,000	40,000	5,634	228,177,000
09/09/2016	40,500	0.20 ▲	0.50	40,400	40,500	40,000	11,500	465,750,000
08/09/2016	40,300	1.90 ▲	4.95	38,400	40,500	38,400	33,619	1,354,845,700
07/09/2016	38,400	0.10 ▲	0.26	38,400	38,400	38,100	7,200	276,480,000
06/09/2016	38,300	0.10 ▲	0.26	38,400	38,500	37,700	48,676	1,864,290,800
05/09/2016	38,200	0.00 ■■	0.00	37,900	38,200	37,900	11,400	435,480,000
01/09/2016	38,200	0.00 ■■	0.00	38,200	38,200	37,900	1,900	72,580,000
31/08/2016	38,200	-0.10 ▼	-0.26	38,400	38,400	37,900	5,531	211,284,200
30/08/2016	38,300	0.00 ■■	0.00	38,300	38,300	37,700	6,150	235,545,000
29/08/2016	38,300	0.10 ▲	0.26	38,300	38,300	37,600	12,800	490,240,000
26/08/2016	38,200	0.20 ▲	0.53	38,400	38,600	38,100	6,850	261,670,000
25/08/2016	38,000	0.50 ▲	1.33	37,700	38,200	37,600	7,870	299,060,000
24/08/2016	37,500	0.60 ▲	1.63	37,200	37,500	36,900	6,700	251,250,000
23/08/2016	36,900	0.10 ▲	0.27	36,800	36,900	36,700	10,800	398,520,000
22/08/2016	36,800	0.30 ▲	0.82	36,600	36,900	36,600	5,610	206,448,000
19/08/2016	36,500	0.30 ▲	0.83	36,100	36,500	36,100	4,100	149,650,000
18/08/2016	36,200	0.10 ▲	0.28	35,600	36,200	35,500	5,300	191,860,000
17/08/2016	36,100	0.10 ▲	0.28	36,000	36,100	35,500	2,600	93,860,000
16/08/2016	36,000	0.20 ▲	0.56	35,900	36,000	35,500	3,400	122,400,000
15/08/2016	35,800	0.70 ▲	1.99	35,100	35,800	35,100	13,800	494,040,000
12/08/2016	35,100	0.00 ■■	0.00	35,200	35,900	35,100	13,330	467,883,000
11/08/2016	35,100	-0.50 ▼	-1.40	35,100	35,800	35,100	18,000	631,800,000
10/08/2016	35,600	-0.50 ▼	-1.39	35,800	36,000	35,400	5,800	206,480,000
09/08/2016	36,100	0.30 ▲	0.84	35,800	36,300	35,800	2,800	101,080,000
08/08/2016	35,800	0.00 ■■	0.00	35,000	35,800	35,000	1,800	64,440,000
05/08/2016	35,800	0.00 ■■	0.00	35,000	35,800	35,000	4,200	150,360,000
04/08/2016	35,800	0.80 ▲	2.29	36,000	36,200	35,000	5,900	211,220,000
03/08/2016	35,000	-2.00 ▼	-5.41	36,200	36,500	35,000	9,700	339,500,000
02/08/2016	37,000	0.00 ■■	0.00	36,200	37,000	36,100	1,100	40,700,000
01/08/2016	37,000	-0.10 ▼	-0.27	37,400	37,400	36,100	3,220	119,140,000
29/07/2016	37,100	0.00 ■■	0.00	37,200	37,500	37,000	3,100	115,010,000
28/07/2016	37,100	0.40 ▲	1.09	36,700	37,100	36,200	22,000	816,200,000
27/07/2016	36,700	1.00 ▲	2.80	35,900	36,700	35,700	17,800	653,260,000
26/07/2016	35,700	0.30 ▲	0.85	36,000	36,200	35,200	13,700	489,090,000
25/07/2016	35,400	-0.10 ▼	-0.28	35,500	35,600	35,000	20,500	725,700,000
22/07/2016	35,500	-0.50 ▼	-1.39	35,000	36,000	35,000	15,800	560,900,000
21/07/2016	36,000	0.30 ▲	0.84	35,000	36,000	34,700	6,600	237,600,000
20/07/2016	35,700	0.80 ▲	2.29	34,000	35,700	34,000	15,330	547,281,000
19/07/2016	34,900	2.70 ▲	8.39	32,700	35,200	32,500	29,300	1,022,570,000
18/07/2016	32,200	-1.50 ▼	-4.45	33,500	33,500	32,000	11,800	379,960,000
15/07/2016	33,700	-0.30 ▼	-0.88	33,200	33,700	32,100	5,600	188,720,000
14/07/2016	34,000	-0.20 ▼	-0.58	34,900	34,900	33,900	7,100	241,400,000
13/07/2016	34,200	0.30 ▲	0.88	34,300	35,000	34,200	12,700	434,340,000
12/07/2016	33,900	0.70 ▲	2.11	33,200	33,900	33,000	15,600	528,840,000
11/07/2016	33,200	-2.00 ▼	-5.68	34,800	35,200	33,200	16,000	531,200,000
08/07/2016	35,200	0.10 ▲	0.28	35,100	35,400	34,800	4,900	172,480,000
07/07/2016	35,100	-0.40 ▼	-1.13	35,000	35,700	35,000	14,200	498,420,000
06/07/2016	35,500	0.20 ▲	0.57	35,000	35,500	34,500	18,900	670,950,000
05/07/2016	35,300	0.40 ▲	1.15	35,400	36,600	35,200	23,800	840,140,000
04/07/2016	34,900	2.30 ▲	7.06	33,000	35,000	33,000	22,300	778,270,000
01/07/2016	32,600	0.60 ▲	1.88	32,000	33,000	32,000	13,500	440,100,000
30/06/2016	32,000	0.60 ▲	1.91	31,500	32,000	31,500	37,320	1,194,240,000
29/06/2016	31,400	1.20 ▲	3.97	30,300	31,500	30,300	34,600	1,086,440,000
28/06/2016	30,200	0.00 ■■	0.00	30,000	30,400	30,000	37,600	1,135,520,000
27/06/2016	30,200	0.30 ▲	1.00	29,600	30,500	29,600	28,400	857,680,000
24/06/2016	29,900	-1.20 ▼	-3.86	30,200	31,000	29,100	8,600	257,140,000
23/06/2016	31,100	-0.20 ▼	-0.64	30,000	31,900	30,000	33,100	1,029,410,000
22/06/2016	31,300	2.80 ▲	9.82	28,700	31,300	28,700	45,700	1,430,410,000
21/06/2016	28,500	-0.20 ▼	-0.70	28,600	28,700	28,400	10,700	304,950,000
20/06/2016	28,700	0.00 ■■	0.00	28,600	28,700	28,500	1,700	48,790,000
17/06/2016	28,700	-0.10 ▼	-0.35	28,700	28,700	28,400	700	20,090,000
16/06/2016	28,800	0.30 ▲	1.05	28,500	28,800	28,500	1,300	37,440,000
15/06/2016	28,500	0.50 ▲	1.79	28,000	28,500	27,500	8,800	250,800,000
14/06/2016	28,000	0.00 ■■	0.00	27,800	28,000	27,500	1,000	28,000,000
13/06/2016	28,000	0.00 ■■	0.00	28,000	28,100	27,900	2,600	72,800,000
10/06/2016	28,000	0.20 ▲	0.72	27,500	28,000	27,500	3,700	103,600,000
09/06/2016	27,800	0.50 ▲	1.83	27,300	27,900	27,300	2,700	75,060,000
08/06/2016	27,300	0.50 ▲	1.87	26,900	27,300	26,900	2,800	76,440,000
07/06/2016	26,800	0.10 ▲	0.37	26,700	26,900	26,700	2,500	67,000,000
06/06/2016	26,700	0.00 ■■	0.00	26,700	27,000	26,300	10,400	277,680,000
03/06/2016	26,700	0.00 ■■	0.00	26,800	26,800	26,700	1,200	32,040,000
02/06/2016	26,700	-0.20 ▼	-0.74	26,500	26,700	26,500	1,100	29,370,000
01/06/2016	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
31/05/2016	26,900	0.70 ▲	2.67	26,200	26,900	26,200	1,500	40,350,000
30/05/2016	26,200	0.00 ■■	0.00	26,200	26,200	26,000	7,600	199,120,000
27/05/2016	26,200	0.00 ■■	0.00	26,200	26,200	26,000	3,400	89,080,000
26/05/2016	26,200	0.00 ■■	0.00	26,000	26,300	26,000	5,700	149,340,000
25/05/2016	26,200	0.20 ▲	0.77	26,000	26,200	26,000	3,000	78,600,000
24/05/2016	26,000	0.00 ■■	0.00	25,700	26,000	25,700	5,100	132,600,000
23/05/2016	26,000	-0.20 ▼	-0.76	26,000	26,000	26,000	3,400	88,400,000
20/05/2016	26,200	0.00 ■■	0.00	26,200	26,200	26,200	400	10,480,000
19/05/2016	26,200	0.10 ▲	0.38	26,200	26,200	26,200	200	5,240,000
18/05/2016	26,100	0.00 ■■	0.00	26,100	26,100	26,100	100	2,610,000
17/05/2016	26,100	0.40 ▲	1.56	26,000	26,100	25,400	4,200	109,620,000
16/05/2016	25,700	-0.60 ▼	-2.28	26,000	26,300	25,700	3,400	87,380,000
13/05/2016	26,300	0.00 ■■	0.00	26,300	26,400	26,000	5,400	142,020,000
12/05/2016	26,300	0.30 ▲	1.15	26,000	26,500	25,800	4,600	120,980,000
11/05/2016	26,000	-0.50 ▼	-1.89	26,600	26,600	25,900	7,100	184,600,000
10/05/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1,000	26,500,000
09/05/2016	26,500	0.40 ▲	1.53	26,100	26,500	25,500	4,600	121,900,000
06/05/2016	26,100	0.10 ▲	0.38	26,100	26,500	25,800	11,800	307,980,000
05/05/2016	26,000	-1.50 ▼	-5.45	27,000	27,300	25,700	49,200	1,279,200,000
04/05/2016	27,500	-0.50 ▼	-1.79	28,000	28,000	26,500	5,200	143,000,000
29/04/2016	28,000	-0.50 ▼	-1.75	28,000	28,000	27,000	5,400	151,200,000
28/04/2016	28,500	0.00 ■■	0.00	28,500	28,500	27,700	7,000	199,500,000
27/04/2016	28,500	0.90 ▲	3.26	28,000	28,900	27,700	12,800	364,800,000
26/04/2016	27,600	-0.80 ▼	-2.82	28,200	28,400	27,500	12,700	350,520,000
25/04/2016	28,400	-1.00 ▼	-3.40	28,600	28,600	28,400	6,300	178,920,000
22/04/2016	29,400	0.20 ▲	0.68	28,700	29,400	28,500	5,400	158,760,000
21/04/2016	29,200	1.80 ▲	6.57	27,500	29,400	27,400	29,500	861,400,000
20/04/2016	27,400	1.10 ▲	4.18	26,300	27,400	26,300	20,000	548,000,000
19/04/2016	26,300	0.00 ■■	0.00	26,300	26,500	26,300	3,500	92,050,000
15/04/2016	26,300	0.00 ■■	0.00	26,300	26,300	26,300	200	5,260,000
14/04/2016	26,300	-0.50 ▼	-1.87	26,100	26,400	26,000	2,338	61,489,400
13/04/2016	26,800	-0.40 ▼	-1.47	26,000	26,800	26,000	1,515	40,602,000
12/04/2016	27,200	0.50 ▲	1.87	26,700	27,400	26,700	2,200	59,840,000
11/04/2016	26,700	0.50 ▲	1.91	26,400	26,700	26,400	5,200	138,840,000
08/04/2016	26,200	0.60 ▲	2.34	25,700	26,200	25,700	5,800	151,960,000
07/04/2016	25,600	0.20 ▲	0.79	25,200	25,600	25,200	900	23,040,000
06/04/2016	25,400	0.20 ▲	0.79	25,000	25,400	25,000	1,600	40,640,000
05/04/2016	25,200	0.00 ■■	0.00	25,200	25,200	25,200	0	0
04/04/2016	25,200	-0.20 ▼	-0.79	25,000	25,400	25,000	3,600	90,720,000
01/04/2016	25,400	-0.10 ▼	-0.39	24,500	25,400	24,500	700	17,780,000
31/03/2016	25,500	0.10 ▲	0.39	24,300	25,500	24,300	300	7,650,000
30/03/2016	25,400	0.00 ■■	0.00	25,400	25,400	25,400	100	2,540,000
29/03/2016	25,400	0.10 ▲	0.40	25,400	25,400	25,400	300	7,620,000
28/03/2016	25,300	0.10 ▲	0.40	25,300	25,500	25,000	5,600	141,680,000
25/03/2016	25,200	0.30 ▲	1.20	25,000	25,200	25,000	800	20,160,000
24/03/2016	24,900	0.60 ▲	2.47	24,300	24,900	24,300	8,500	211,650,000
23/03/2016	24,300	0.00 ■■	0.00	24,200	24,300	24,200	1,100	26,730,000
22/03/2016	24,300	-0.40 ▼	-1.62	24,000	24,300	24,000	1,300	31,590,000
21/03/2016	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
18/03/2016	24,700	0.70 ▲	2.92	24,100	24,700	24,100	1,700	41,990,000
17/03/2016	24,000	-2.10 ▼	-8.05	26,100	26,400	24,000	22,100	530,400,000
16/03/2016	26,100	-0.50 ▼	-1.88	26,700	26,700	26,100	5,000	130,500,000
15/03/2016	26,600	0.50 ▲	1.92	26,200	26,600	26,000	5,200	138,320,000
14/03/2016	26,100	0.10 ▲	0.38	26,200	26,300	26,100	3,600	93,960,000
11/03/2016	26,000	0.80 ▲	3.17	25,400	26,000	25,400	8,800	228,800,000
10/03/2016	25,200	0.00 ■■	0.00	25,000	25,200	25,000	500	12,600,000
09/03/2016	25,200	-0.90 ▼	-3.45	26,000	26,000	25,000	3,700	93,240,000
08/03/2016	26,100	0.60 ▲	2.35	25,600	26,100	25,600	3,100	80,910,000
07/03/2016	25,500	0.20 ▲	0.79	25,300	25,500	25,300	3,800	96,900,000
04/03/2016	25,300	1.20 ▲	4.98	24,200	25,300	24,200	5,300	134,090,000
03/03/2016	24,100	0.00 ■■	0.00	24,200	24,200	24,000	1,400	33,740,000
02/03/2016	24,100	1.00 ▲	4.33	23,100	24,100	23,100	1,000	24,100,000
01/03/2016	23,100	0.20 ▲	0.87	22,900	23,100	22,900	4,900	113,190,000
29/02/2016	22,900	0.00 ■■	0.00	22,900	22,900	22,800	2,900	66,410,000
26/02/2016	22,900	0.00 ■■	0.00	22,900	22,900	22,700	700	16,030,000
25/02/2016	22,900	0.00 ■■	0.00	22,700	22,900	22,700	2,500	57,250,000
24/02/2016	22,900	0.00 ■■	0.00	22,600	23,000	22,600	5,900	135,110,000
23/02/2016	22,900	-0.20 ▼	-0.87	23,000	23,100	22,900	9,900	226,710,000
22/02/2016	23,100	0.70 ▲	3.12	22,500	23,100	22,500	1,300	30,030,000
19/02/2016	22,400	-0.10 ▼	-0.44	22,400	22,500	22,400	13,900	311,360,000
18/02/2016	22,500	-0.70 ▼	-3.02	23,200	23,300	22,500	3,600	81,000,000
17/02/2016	23,200	-0.20 ▼	-0.85	23,300	23,300	23,200	600	13,920,000
16/02/2016	23,400	-0.10 ▼	-0.43	23,500	23,500	23,100	5,300	124,020,000
15/02/2016	23,500	0.10 ▲	0.43	23,400	23,500	23,400	300	7,050,000
05/02/2016	23,400	0.00 ■■	0.00	23,400	23,400	23,400	100	2,340,000
04/02/2016	23,400	0.40 ▲	1.74	23,400	23,400	23,400	100	2,340,000
03/02/2016	23,000	0.10 ▲	0.44	22,800	23,000	22,800	2,200	50,600,000
02/02/2016	22,900	0.30 ▲	1.33	23,500	23,500	22,900	1,200	27,480,000
01/02/2016	22,600	-1.20 ▼	-5.04	23,700	23,800	22,600	2,500	56,500,000
29/01/2016	23,800	0.20 ▲	0.85	22,600	23,800	22,600	400	9,520,000
28/01/2016	23,600	1.10 ▲	4.89	22,600	23,600	22,600	1,200	28,320,000
27/01/2016	22,500	0.20 ▲	0.90	22,100	22,500	22,100	4,400	99,000,000
26/01/2016	22,300	-0.10 ▼	-0.45	21,200	22,300	21,200	2,400	53,520,000
25/01/2016	22,400	-1.90 ▼	-7.82	24,000	24,000	21,900	4,300	96,320,000
22/01/2016	24,300	-2.70 ▼	-10.00	26,000	26,000	24,300	7,800	189,540,000
21/01/2016	27,000	-1.00 ▼	-3.57	28,000	28,000	27,000	1,200	32,400,000
20/01/2016	28,000	0.00 ■■	0.00	28,000	28,000	28,000	300	8,400,000
19/01/2016	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
18/01/2016	28,000	-0.10 ▼	-0.36	28,000	28,000	28,000	200	5,600,000
15/01/2016	28,100	0.00 ■■	0.00	28,200	28,200	28,100	3,100	87,110,000
14/01/2016	28,100	-0.10 ▼	-0.35	28,200	28,200	28,100	400	11,240,000
13/01/2016	28,200	0.10 ▲	0.36	28,200	28,500	28,200	1,400	39,480,000
12/01/2016	28,100	0.30 ▲	1.08	27,900	28,400	27,900	800	22,480,000
11/01/2016	27,800	-0.80 ▼	-2.80	27,800	27,800	27,800	600	16,680,000
08/01/2016	28,600	0.10 ▲	0.35	28,600	28,600	28,600	400	11,440,000
07/01/2016	28,500	0.20 ▲	0.71	28,300	28,500	27,900	5,000	142,500,000
06/01/2016	28,300	-0.60 ▼	-2.08	29,000	29,000	28,000	14,800	418,840,000
05/01/2016	28,900	0.00 ■■	0.00	29,200	29,300	28,900	800	23,120,000
04/01/2016	28,900	0.00 ■■	0.00	28,900	28,900	28,900	100	2,890,000
31/12/2015	28,900	-0.10 ▼	-0.34	29,000	29,200	28,900	800	23,120,000
30/12/2015	29,000	-0.20 ▼	-0.68	29,300	29,300	29,000	300	8,700,000
29/12/2015	29,200	0.20 ▲	0.69	28,900	29,200	28,900	1,600	46,720,000
28/12/2015	29,000	-0.10 ▼	-0.34	29,000	29,200	28,700	1,300	37,700,000
25/12/2015	29,100	0.00 ■■	0.00	29,100	29,400	28,700	4,600	133,860,000
24/12/2015	29,100	0.00 ■■	0.00	29,000	29,100	28,900	300	8,730,000
23/12/2015	29,100	0.10 ▲	0.34	29,100	29,100	28,700	2,000	58,200,000
22/12/2015	29,000	-0.30 ▼	-1.02	29,400	29,400	29,000	300	8,700,000
21/12/2015	29,300	-0.10 ▼	-0.34	29,400	29,700	29,300	500	14,650,000
18/12/2015	29,400	-0.10 ▼	-0.34	29,700	29,700	29,400	1,300	38,220,000
17/12/2015	29,500	0.80 ▲	2.79	28,700	29,500	28,700	1,700	50,150,000
16/12/2015	28,700	-2.00 ▼	-6.51	30,500	30,500	28,700	26,800	769,160,000
15/12/2015	30,700	0.20 ▲	0.66	30,500	30,700	30,400	500	15,350,000
14/12/2015	30,500	0.20 ▲	0.66	30,300	30,500	30,300	400	12,200,000
11/12/2015	30,300	0.10 ▲	0.33	30,300	30,300	30,000	1,600	48,480,000
10/12/2015	30,200	0.00 ■■	0.00	30,400	30,500	30,200	900	27,180,000
09/12/2015	30,200	0.10 ▲	0.33	30,300	30,300	30,100	1,800	54,360,000
08/12/2015	30,100	0.50 ▲	1.69	30,000	30,100	30,000	1,800	54,180,000
07/12/2015	29,600	-0.40 ▼	-1.33	29,900	30,100	29,600	1,400	41,440,000
04/12/2015	30,000	0.20 ▲	0.67	29,800	30,200	29,800	2,200	66,000,000
03/12/2015	29,800	-0.30 ▼	-1.00	30,000	30,100	29,800	2,700	80,460,000
02/12/2015	30,100	0.00 ■■	0.00	30,100	30,100	30,000	5,400	162,540,000
01/12/2015	30,100	0.00 ■■	0.00	30,100	30,300	30,100	4,810	144,781,000
30/11/2015	30,100	-0.50 ▼	-1.63	30,400	30,400	30,100	2,700	81,270,000
27/11/2015	30,600	0.10 ▲	0.33	30,700	30,700	30,200	3,300	100,980,000
26/11/2015	30,500	-0.50 ▼	-1.61	30,500	30,800	30,500	2,600	79,300,000
25/11/2015	31,000	-0.10 ▼	-0.32	30,500	31,100	30,500	5,800	179,800,000
24/11/2015	31,100	0.10 ▲	0.32	31,000	31,100	31,000	7,600	236,360,000
23/11/2015	31,000	-0.30 ▼	-0.96	31,300	31,300	31,000	4,400	136,400,000
20/11/2015	31,300	0.30 ▲	0.97	30,900	31,300	30,900	2,800	87,640,000
19/11/2015	31,000	0.60 ▲	1.97	30,900	31,800	30,400	4,100	127,100,000
18/11/2015	30,400	-3.30 ▼	-9.79	32,500	32,500	30,400	36,400	1,106,560,000
17/11/2015	33,700	2.20 ▲	6.98	31,200	34,000	31,200	6,100	205,570,000
16/11/2015	31,500	0.10 ▲	0.32	31,400	31,500	31,300	5,300	166,950,000
13/11/2015	31,400	0.10 ▲	0.32	31,300	31,400	31,300	300	9,420,000
12/11/2015	31,300	-0.20 ▼	-0.63	31,300	31,400	30,600	3,500	109,550,000
11/11/2015	31,500	0.10 ▲	0.32	31,000	31,500	31,000	638	20,097,000
10/11/2015	31,400	0.00 ■■	0.00	31,300	31,600	31,300	4,000	125,600,000
09/11/2015	31,400	0.40 ▲	1.29	30,500	31,400	30,500	500	15,700,000
06/11/2015	31,000	0.00 ■■	0.00	31,100	31,100	30,500	1,900	58,900,000
05/11/2015	31,000	1.30 ▲	4.38	29,700	31,000	29,700	4,300	133,300,000
04/11/2015	29,700	0.30 ▲	1.02	29,500	29,900	29,500	1,100	32,670,000
03/11/2015	29,400	0.40 ▲	1.38	29,000	29,400	29,000	4,115	120,981,000
02/11/2015	29,000	-0.60 ▼	-2.03	29,700	30,400	29,000	18,000	522,000,000
30/10/2015	29,600	0.40 ▲	1.37	29,400	31,500	29,400	3,300	97,680,000
29/10/2015	29,200	0.40 ▲	1.39	29,000	29,200	29,000	7,815	228,198,000
28/10/2015	28,800	-0.20 ▼	-0.69	29,000	29,000	28,800	3,500	100,800,000
27/10/2015	29,000	0.00 ■■	0.00	29,300	29,300	28,500	13,300	385,700,000
26/10/2015	29,000	-0.50 ▼	-1.69	29,300	29,300	28,600	5,000	145,000,000
23/10/2015	29,500	0.30 ▲	1.03	30,500	30,500	29,300	2,700	79,650,000
22/10/2015	29,200	0.10 ▲	0.34	29,100	29,500	29,100	6,000	175,200,000
21/10/2015	29,100	-0.30 ▼	-1.02	29,500	29,500	29,100	2,100	61,110,000
20/10/2015	29,400	1.70 ▲	6.14	29,600	29,600	29,000	615	18,081,000
19/10/2015	29,700	-0.80 ▼	-2.62	30,500	30,500	29,700	3,300	98,010,000
16/10/2015	30,500	0.50 ▲	1.67	30,200	30,500	30,000	10,500	320,250,000
15/10/2015	30,000	0.00 ■■	0.00	30,000	31,500	30,000	17,120	513,600,000
14/10/2015	30,000	-0.10 ▼	-0.33	30,100	30,100	29,800	3,500	105,000,000
13/10/2015	30,100	-0.10 ▼	-0.33	29,600	30,100	29,600	700	21,070,000
12/10/2015	30,200	0.00 ■■	0.00	30,200	30,200	29,800	2,400	72,480,000
09/10/2015	30,200	-0.30 ▼	-0.98	30,500	30,500	30,000	1,100	33,220,000
08/10/2015	30,500	2.10 ▲	7.39	28,400	30,500	28,300	10,500	320,250,000
07/10/2015	28,400	-0.20 ▼	-0.70	28,600	28,600	28,400	700	19,880,000
06/10/2015	28,600	0.10 ▲	0.35	28,300	28,600	28,300	4,900	140,140,000
05/10/2015	28,500	0.00 ■■	0.00	28,400	28,500	28,100	1,000	28,500,000
02/10/2015	28,500	0.40 ▲	1.42	28,500	28,500	28,200	1,700	48,450,000
01/10/2015	28,100	-1.30 ▼	-4.42	29,400	29,500	28,100	1,800	50,580,000
30/09/2015	29,400	0.40 ▲	1.38	29,000	29,500	29,000	4,373	128,566,200
29/09/2015	29,000	2.00 ▲	7.41	27,200	29,500	27,200	3,707	107,503,000
28/09/2015	27,000	0.50 ▲	1.89	26,500	27,000	26,500	2,100	56,700,000
25/09/2015	26,500	0.10 ▲	0.38	26,200	26,500	26,200	1,000	26,500,000
24/09/2015	26,400	0.30 ▲	1.15	26,000	26,400	26,000	3,100	81,840,000
23/09/2015	26,100	0.20 ▲	0.77	26,100	26,400	26,000	7,200	187,920,000
22/09/2015	25,900	0.90 ▲	3.60	25,000	26,000	25,000	7,000	181,300,000
21/09/2015	25,000	0.30 ▲	1.21	25,100	25,100	24,800	3,017	75,425,000
18/09/2015	24,700	0.10 ▲	0.41	24,500	24,700	24,500	11,700	288,990,000
17/09/2015	24,600	0.20 ▲	0.82	24,400	24,600	24,400	1,400	34,440,000
16/09/2015	24,400	0.20 ▲	0.83	24,300	24,400	24,300	500	12,200,000
15/09/2015	24,200	0.00 ■■	0.00	24,200	24,400	24,200	21,900	529,980,000
14/09/2015	24,200	-0.40 ▼	-1.63	24,200	24,500	24,200	21,900	529,980,000
11/09/2015	24,600	0.00 ■■	0.00	24,300	24,600	24,300	917	22,558,200
10/09/2015	24,600	0.00 ■■	0.00	24,400	24,600	24,100	7,800	191,880,000
09/09/2015	24,600	0.40 ▲	1.65	24,200	24,900	24,100	11,750	289,050,000
08/09/2015	24,200	0.00 ■■	0.00	24,300	24,300	24,000	26,200	634,040,000
07/09/2015	24,200	-0.20 ▼	-0.82	24,000	24,200	24,000	15,400	372,680,000
04/09/2015	24,400	0.80 ▲	3.39	23,800	24,400	23,800	4,200	102,480,000
03/09/2015	23,600	0.10 ▲	0.43	23,500	23,800	23,500	18,500	436,600,000
01/09/2015	23,500	0.20 ▲	0.86	23,400	23,600	23,300	2,900	68,150,000
31/08/2015	23,300	0.30 ▲	1.30	22,900	23,400	22,900	19,114	445,356,200
28/08/2015	23,000	0.00 ■■	0.00	23,000	23,000	22,900	21,400	492,200,000
27/08/2015	23,000	0.10 ▲	0.44	22,900	23,100	22,900	4,400	101,200,000
26/08/2015	22,900	0.00 ■■	0.00	22,900	22,900	22,500	21,300	487,770,000
25/08/2015	22,900	-0.10 ▼	-0.43	22,900	23,000	22,600	14,200	325,180,000
24/08/2015	23,000	-1.10 ▼	-4.56	23,800	23,900	22,600	47,000	1,081,000,000
21/08/2015	24,100	-0.30 ▼	-1.23	24,000	24,100	23,600	3,453	83,217,300
20/08/2015	24,400	0.20 ▲	0.83	24,300	24,400	24,300	1,000	24,400,000
19/08/2015	24,200	0.20 ▲	0.83	24,900	24,900	23,600	10,700	258,940,000
18/08/2015	24,000	1.00 ▲	4.35	22,800	25,200	22,800	8,100	194,400,000
17/08/2015	23,000	0.00 ■■	0.00	23,200	23,300	22,800	49,200	1,131,600,000
14/08/2015	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
13/08/2015	23,000	-0.20 ▼	-0.86	23,600	23,600	23,000	500	11,500,000
12/08/2015	23,200	0.00 ■■	0.00	23,000	23,200	22,800	1,500	34,800,000
11/08/2015	23,200	-0.40 ▼	-1.69	23,500	23,600	23,200	6,700	155,440,000
10/08/2015	23,600	0.20 ▲	0.85	23,400	23,600	23,100	19,300	455,480,000
07/08/2015	23,400	0.50 ▲	2.18	22,700	23,400	22,700	6,400	149,760,000
06/08/2015	22,900	0.20 ▲	0.88	22,700	22,900	22,700	600	13,740,000
05/08/2015	22,700	0.50 ▲	2.25	22,700	22,700	22,300	12,100	274,670,000
04/08/2015	22,200	0.00 ■■	0.00	22,200	22,200	22,200	7,100	157,620,000
03/08/2015	22,200	-0.50 ▼	-2.20	22,100	22,200	22,100	2,800	62,160,000
31/07/2015	22,700	0.20 ▲	0.89	22,700	22,700	22,700	190	4,313,000
30/07/2015	22,500	0.00 ■■	0.00	22,500	22,500	22,300	2,300	51,750,000
29/07/2015	22,500	0.00 ■■	0.00	22,000	22,500	22,000	2,000	45,000,000
28/07/2015	22,500	-0.40 ▼	-1.75	22,100	22,500	22,100	600	13,500,000
27/07/2015	22,900	0.40 ▲	1.78	22,500	22,900	22,000	7,600	174,040,000
24/07/2015	22,500	-1.00 ▼	-4.26	22,900	22,900	22,500	2,200	49,500,000
23/07/2015	23,500	1.00 ▲	4.44	24,500	24,500	22,600	19,900	467,650,000
22/07/2015	22,500	2.00 ▲	9.76	21,000	22,500	21,000	37,300	839,250,000
21/07/2015	20,500	0.80 ▲	4.06	19,900	20,500	19,900	8,800	180,400,000
20/07/2015	19,700	0.50 ▲	2.60	19,500	19,700	19,300	6,800	133,960,000
17/07/2015	19,200	-0.30 ▼	-1.54	19,200	19,200	19,200	500	9,600,000
16/07/2015	19,500	0.00 ■■	0.00	19,200	19,500	19,200	1,300	25,350,000
15/07/2015	19,500	-0.10 ▼	-0.51	19,300	19,500	19,300	2,800	54,600,000
14/07/2015	19,600	0.10 ▲	0.51	19,500	19,600	19,300	2,000	39,200,000
13/07/2015	19,500	0.20 ▲	1.04	19,300	19,500	19,300	300	5,850,000
10/07/2015	19,300	0.00 ■■	0.00	19,700	19,700	19,300	3,500	67,550,000
09/07/2015	19,300	-0.20 ▼	-1.03	19,200	19,500	19,000	9,600	185,280,000
08/07/2015	19,500	0.70 ▲	3.72	19,900	19,900	18,800	5,700	111,150,000
07/07/2015	18,800	-1.00 ▼	-5.05	19,500	19,500	18,800	1,800	33,840,000
06/07/2015	19,800	0.30 ▲	1.54	19,200	19,800	19,200	3,100	61,380,000
03/07/2015	19,500	0.90 ▲	4.84	18,600	20,000	18,500	16,600	323,700,000
02/07/2015	18,600	0.00 ■■	0.00	18,500	18,600	18,400	15,300	284,580,000
01/07/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	4,000	74,400,000
30/06/2015	18,600	0.10 ▲	0.54	18,600	18,600	18,500	6,200	115,320,000
29/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
26/06/2015	18,500	0.00 ■■	0.00	18,500	18,600	18,500	2,200	40,700,000
25/06/2015	18,500	-0.10 ▼	-0.54	18,500	18,500	18,500	5,519	102,101,500
24/06/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	300	5,580,000
23/06/2015	18,600	0.00 ■■	0.00	18,500	18,600	18,500	3,300	61,380,000
22/06/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,500	6,600	122,760,000
19/06/2015	18,600	-0.10 ▼	-0.53	18,600	18,600	18,500	7,800	145,080,000
18/06/2015	18,700	0.10 ▲	0.54	18,500	18,700	18,500	2,100	39,270,000
17/06/2015	18,600	0.10 ▲	0.54	18,600	18,600	18,500	1,700	31,620,000
16/06/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	5,500	101,750,000
15/06/2015	18,500	-0.10 ▼	-0.54	18,500	18,500	18,500	8,467	156,639,500
12/06/2015	18,600	-0.10 ▼	-0.53	18,700	18,800	18,600	4,700	87,420,000
11/06/2015	18,700	0.00 ■■	0.00	18,600	18,900	18,500	11,633	217,537,100
10/06/2015	18,700	0.10 ▲	0.54	18,500	18,700	18,500	11,000	205,700,000
09/06/2015	18,600	0.00 ■■	0.00	18,500	18,600	18,500	7,200	133,920,000
08/06/2015	18,600	0.10 ▲	0.54	18,500	18,600	18,400	4,800	89,280,000
05/06/2015	18,500	-0.10 ▼	-0.54	18,600	18,600	18,400	1,200	22,200,000
04/06/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,400	8,200	152,520,000
03/06/2015	18,600	0.10 ▲	0.54	18,500	18,600	18,400	10,204	189,794,400
02/06/2015	18,500	0.00 ■■	0.00	18,400	18,500	18,400	9,500	175,750,000
01/06/2015	18,500	0.10 ▲	0.54	18,500	18,800	18,400	11,300	209,050,000
29/05/2015	18,400	-0.10 ▼	-0.54	18,500	18,600	18,400	1,500	27,600,000
28/05/2015	18,500	0.20 ▲	1.09	18,400	18,500	18,400	2,900	53,650,000
27/05/2015	18,300	0.10 ▲	0.55	18,400	18,400	18,200	2,400	43,920,000
26/05/2015	18,200	-0.40 ▼	-2.15	18,200	18,500	18,100	11,600	211,120,000
25/05/2015	18,600	-0.30 ▼	-1.59	18,600	18,600	18,200	6,200	115,320,000
22/05/2015	18,900	0.00 ■■	0.00	18,500	19,100	18,000	9,555	180,589,500
21/05/2015	18,900	0.90 ▲	5.00	18,200	18,900	18,000	20,267	383,046,300
20/05/2015	18,000	-0.30 ▼	-1.64	18,300	18,300	18,000	21,200	381,600,000
19/05/2015	18,300	0.00 ■■	0.00	18,200	18,300	18,100	4,700	86,010,000
18/05/2015	18,300	-0.30 ▼	-1.61	18,100	18,300	18,000	3,100	56,730,000
15/05/2015	18,600	-0.10 ▼	-0.53	18,500	18,600	18,400	3,300	61,380,000
14/05/2015	18,700	0.00 ■■	0.00	18,700	18,700	18,400	6,900	129,030,000
13/05/2015	18,700	-0.40 ▼	-2.09	18,600	18,700	18,400	8,400	157,080,000
12/05/2015	19,100	-0.10 ▼	-0.52	18,500	21,000	18,400	10,700	204,370,000
11/05/2015	19,200	0.20 ▲	1.05	19,100	19,200	18,900	9,100	174,720,000
08/05/2015	19,000	0.10 ▲	0.53	18,900	19,200	18,700	3,000	57,000,000
07/05/2015	18,900	0.60 ▲	3.28	18,700	18,900	18,300	5,600	105,840,000
06/05/2015	18,300	1.00 ▲	5.78	17,200	18,700	17,200	10,300	188,490,000
05/05/2015	17,300	0.10 ▲	0.58	17,100	17,300	17,100	5,700	98,610,000
04/05/2015	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	9,100	156,520,000
27/04/2015	17,300	0.10 ▲	0.58	17,200	17,300	17,100	20,100	347,730,000
24/04/2015	17,200	-0.10 ▼	-0.58	17,000	17,200	17,000	6,800	116,960,000
23/04/2015	17,300	0.10 ▲	0.58	17,200	17,400	17,200	13,500	233,550,000
22/04/2015	17,200	0.60 ▲	3.61	16,700	17,200	16,600	14,100	242,520,000
21/04/2015	16,600	0.30 ▲	1.84	16,400	16,600	16,300	7,700	127,820,000
20/04/2015	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
17/04/2015	16,300	0.70 ▲	4.49	15,800	16,300	15,800	500	8,150,000
16/04/2015	15,600	-0.80 ▼	-4.88	16,200	16,200	15,600	2,500	39,000,000
15/04/2015	16,400	-0.30 ▼	-1.80	16,400	16,400	16,400	200	3,280,000
14/04/2015	16,700	0.10 ▲	0.60	16,000	16,700	16,000	1,300	21,710,000
13/04/2015	16,600	0.80 ▲	5.06	15,900	16,900	15,800	12,900	214,140,000
10/04/2015	15,800	0.20 ▲	1.28	15,500	15,800	15,500	4,300	67,940,000
09/04/2015	15,600	0.10 ▲	0.65	15,400	15,600	15,400	1,500	23,400,000
08/04/2015	15,500	0.00 ■■	0.00	15,700	15,700	15,000	25,400	393,700,000
07/04/2015	15,500	0.20 ▲	1.31	15,200	15,500	15,200	635	9,842,500
06/04/2015	15,300	0.20 ▲	1.32	15,500	15,900	15,100	6,188	94,676,400
03/04/2015	15,100	-0.50 ▼	-3.21	15,900	15,900	15,100	8,600	129,860,000
02/04/2015	15,600	0.50 ▲	3.31	14,800	15,600	14,800	22,000	343,200,000
01/04/2015	15,100	0.10 ▲	0.67	15,800	15,800	14,600	9,400	141,940,000
31/03/2015	15,000	1.00 ▲	7.14	14,200	15,200	14,000	32,300	484,500,000
30/03/2015	14,000	0.20 ▲	1.45	14,100	14,100	13,700	2,600	36,400,000
27/03/2015	13,800	-0.30 ▼	-2.13	14,100	14,100	13,800	2,500	34,500,000
26/03/2015	14,100	-0.20 ▼	-1.40	13,800	14,100	13,800	4,800	67,680,000
25/03/2015	14,300	0.50 ▲	3.62	13,800	14,300	13,800	13,700	195,910,000
24/03/2015	13,800	-0.60 ▼	-4.17	14,100	14,100	13,500	7,400	102,120,000
23/03/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
20/03/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
19/03/2015	14,400	0.10 ▲	0.70	14,400	14,600	13,700	5,300	76,320,000
18/03/2015	14,300	0.20 ▲	1.42	14,200	14,300	13,600	3,600	51,480,000
17/03/2015	14,100	0.40 ▲	2.92	14,100	14,100	13,600	2,100	29,610,000
16/03/2015	13,700	-0.40 ▼	-2.84	13,700	14,000	13,700	6,800	93,160,000
13/03/2015	14,100	-0.80 ▼	-5.37	13,800	14,100	13,800	2,300	32,430,000
12/03/2015	14,900	0.60 ▲	4.20	14,900	14,900	14,900	117	1,743,300
11/03/2015	14,300	-0.10 ▼	-0.69	14,100	14,400	14,000	7,300	104,390,000
10/03/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
09/03/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
06/03/2015	14,400	0.40 ▲	2.86	14,000	15,400	14,000	27,200	391,680,000
05/03/2015	14,000	0.30 ▲	2.19	13,500	14,000	13,500	15,600	218,400,000
04/03/2015	13,700	0.10 ▲	0.74	13,600	13,800	13,600	16,519	226,310,300
03/03/2015	13,600	-0.20 ▼	-1.45	13,500	13,600	13,400	4,700	63,920,000
02/03/2015	13,800	0.30 ▲	2.22	13,300	14,000	13,300	24,100	332,580,000
27/02/2015	13,500	-0.40 ▼	-2.88	13,200	13,500	13,200	4,300	58,050,000
26/02/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
25/02/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
24/02/2015	13,900	1.00 ▲	7.75	13,100	13,900	13,000	3,600	50,040,000
13/02/2015	12,900	0.00 ■■	0.00	13,100	13,100	12,900	7,800	100,620,000
12/02/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	1,600	20,640,000
11/02/2015	12,900	0.10 ▲	0.78	12,900	12,900	12,900	900	11,610,000
10/02/2015	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	900	11,520,000
09/02/2015	12,900	-0.20 ▼	-1.53	12,800	12,900	12,700	700	9,030,000
06/02/2015	13,100	0.40 ▲	3.15	12,700	13,100	12,700	6,300	82,530,000
05/02/2015	12,700	-0.20 ▼	-1.55	12,700	12,700	12,700	42,200	535,940,000
04/02/2015	12,900	0.10 ▲	0.78	12,700	12,900	12,700	2,600	33,540,000
03/02/2015	12,800	0.00 ■■	0.00	12,700	12,800	12,700	12,100	154,880,000
02/02/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,700	4,200	53,760,000
30/01/2015	12,800	-0.10 ▼	-0.78	12,800	12,800	12,800	300	3,840,000
29/01/2015	12,900	0.10 ▲	0.78	12,900	12,900	12,900	700	9,030,000
28/01/2015	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	4,500	57,600,000
27/01/2015	13,000	-0.30 ▼	-2.26	13,000	13,000	13,000	5,000	65,000,000
26/01/2015	13,300	0.10 ▲	0.76	12,900	13,300	12,900	30,100	400,330,000
23/01/2015	13,200	0.20 ▲	1.54	13,600	13,600	12,800	17,100	225,720,000
22/01/2015	13,000	0.00 ■■	0.00	12,900	13,300	12,900	12,200	158,600,000
21/01/2015	13,000	-0.30 ▼	-2.26	12,300	13,000	12,300	400	5,200,000
20/01/2015	13,300	1.10 ▲	9.02	12,200	13,300	12,200	4,300	57,190,000
19/01/2015	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
16/01/2015	12,200	0.00 ■■	0.00	12,100	12,200	12,100	8,000	97,600,000
15/01/2015	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,100	13,420,000
14/01/2015	12,200	0.10 ▲	0.83	12,100	12,200	12,100	1,000	12,200,000
13/01/2015	12,100	0.00 ■■	0.00	12,100	12,200	12,100	33,800	408,980,000
12/01/2015	12,100	-0.40 ▼	-3.20	11,800	12,100	11,800	1,200	14,520,000
09/01/2015	12,500	0.40 ▲	3.31	12,500	12,500	12,500	400	5,000,000
08/01/2015	12,100	-0.10 ▼	-0.82	11,800	12,100	11,700	600	7,260,000
07/01/2015	12,200	0.20 ▲	1.67	12,100	12,200	12,100	300	3,660,000
06/01/2015	12,000	0.30 ▲	2.56	11,800	12,000	11,800	300	3,600,000
05/01/2015	11,700	0.30 ▲	2.63	11,700	11,700	11,700	3,100	36,270,000
31/12/2014	11,400	-0.80 ▼	-6.56	12,000	12,100	11,400	1,500	17,100,000
30/12/2014	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0