Lịch sử giao dịch ICG - 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 Xây Dựng Sông Hồng
Song Hong Construction Joint Stock Company
Mã CK: ICG 6.70 ■■ 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.incomex.com.vn

ICG » 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	6,700	0.00 ■■	0.00	6,700	6,700	6,500	5,400	36,180,000
31/12/2020	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
30/12/2020	6,700	0.00 ■■	0.00	6,700	6,800	6,300	9,700	64,990,000
29/12/2020	6,700	0.40 ▲	5.97	6,300	6,700	6,200	400	2,680,000
28/12/2020	6,300	-0.70 ▼	-11.11	7,000	6,700	6,300	460	2,898,000
27/12/2020	7,000	0.50 ▲	7.14	6,500	7,000	7,000	10	70,000
25/12/2020	7,000	0.50 ▲	7.14	6,500	7,000	7,000	10	70,000
24/12/2020	6,500	0.20 ▲	3.08	6,300	6,900	6,400	490	3,185,000
23/12/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
22/12/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	60	378,000
21/12/2020	6,300	0.00 ■■	0.00	6,300	6,300	5,800	120	756,000
18/12/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
17/12/2020	6,300	0.00 ■■	0.00	6,300	6,800	6,200	250	1,575,000
15/12/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
14/12/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	150	945,000
13/12/2020	7,000	0.30 ▲	4.29	6,700	7,000	7,000	10	70,000
11/12/2020	7,000	0.30 ▲	4.29	6,700	7,000	7,000	10	70,000
10/12/2020	6,700	0.50 ▲	7.46	6,200	6,700	6,700	10	67,000
09/12/2020	6,200	-0.60 ▼	-9.68	6,800	6,800	6,200	530	3,286,000
08/12/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
07/12/2020	6,800	0.40 ▲	5.88	6,400	6,800	6,800	10	68,000
04/12/2020	6,400	-0.10 ▼	-1.56	6,500	6,800	6,400	2,900	18,560,000
03/12/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,100	430	2,795,000
02/12/2020	6,200	-0.60 ▼	-9.68	6,800	6,200	6,200	10	62,000
01/12/2020	6,800	0.30 ▲	4.41	6,500	6,900	6,500	40	272,000
30/11/2020	6,500	-0.40 ▼	-6.15	6,900	6,500	6,300	3,600	23,400,000
27/11/2020	6,900	0.60 ▲	8.70	6,300	6,900	6,900	100	690,000
26/11/2020	6,300	-0.50 ▼	-7.94	6,800	7,000	6,300	200	1,260,000
25/11/2020	6,800	0.00 ■■	0.00	6,800	7,000	6,200	5,200	35,360,000
24/11/2020	6,800	0.60 ▲	8.82	6,200	6,800	6,800	100	680,000
23/11/2020	6,200	-0.60 ▼	-9.68	6,800	7,000	6,200	1,400	8,680,000
20/11/2020	6,800	0.50 ▲	7.35	6,300	6,900	6,300	4,500	30,600,000
19/11/2020	6,300	-0.60 ▼	-9.52	6,900	6,300	6,300	500	3,150,000
18/11/2020	6,900	0.40 ▲	5.80	6,500	6,900	6,900	10	69,000
17/11/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
16/11/2020	6,500	-0.70 ▼	-10.77	7,200	6,500	6,500	110	715,000
13/11/2020	7,200	-0.20 ▼	-2.78	7,400	7,200	6,700	30	216,000
10/11/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
09/11/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
06/11/2020	7,400	0.40 ▲	5.41	7,000	7,400	7,000	20	148,000
05/11/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,000	7,000,000
04/11/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
03/11/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
02/11/2020	7,000	0.20 ▲	2.86	6,800	7,000	7,000	10	70,000
30/10/2020	6,800	0.50 ▲	7.35	6,300	6,900	6,300	400	2,720,000
29/10/2020	6,300	-0.60 ▼	-9.52	6,900	6,300	6,300	100	630,000
28/10/2020	6,900	0.60 ▲	8.70	6,300	6,900	6,900	100	690,000
27/10/2020	6,300	-0.30 ▼	-4.76	6,600	7,000	6,300	30	189,000
26/10/2020	6,600	0.30 ▲	4.55	6,300	6,600	6,600	10	66,000
23/10/2020	6,300	0.20 ▲	3.17	6,100	6,300	6,300	20	126,000
22/10/2020	6,100	-0.40 ▼	-6.56	6,500	6,100	6,000	120	732,000
21/10/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
20/10/2020	6,500	-0.50 ▼	-7.69	7,000	6,500	6,400	110	715,000
19/10/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
16/10/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
14/10/2020	7,000	0.00 ■■	0.00	7,000	7,600	7,000	15,190	106,330,000
13/10/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
12/10/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
09/10/2020	7,000	0.20 ▲	2.86	6,800	7,000	7,000	100	700,000
08/10/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	1,450	9,860,000
07/10/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,700	110	759,000
06/10/2020	7,000	0.50 ▲	7.14	6,500	7,000	6,900	300	2,100,000
05/10/2020	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	5,000	32,500,000
02/10/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,200	480	3,216,000
01/10/2020	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
30/09/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,700	460	3,082,000
29/09/2020	6,700	0.00 ■■	0.00	6,700	7,300	6,700	1,020	6,834,000
28/09/2020	6,700	-0.40 ▼	-5.97	7,100	7,400	6,700	1,700	11,390,000
25/09/2020	7,100	0.40 ▲	5.63	6,700	7,100	7,100	100	710,000
24/09/2020	6,700	-0.30 ▼	-4.48	7,000	7,300	6,700	670	4,489,000
23/09/2020	7,000	0.00 ■■	0.00	7,000	7,500	6,700	120	840,000
22/09/2020	7,000	0.30 ▲	4.29	6,700	7,000	6,700	400	2,800,000
21/09/2020	6,700	0.00 ■■	0.00	6,700	7,000	6,400	4,000	26,800,000
18/09/2020	6,700	-0.40 ▼	-5.97	7,100	6,700	6,700	210	1,407,000
17/09/2020	7,100	0.40 ▲	5.63	6,700	7,100	7,100	10	71,000
16/09/2020	6,700	0.50 ▲	7.46	6,200	6,700	6,500	2,000	13,400,000
15/09/2020	6,200	-0.50 ▼	-8.06	6,700	6,600	6,200	460	2,852,000
14/09/2020	6,700	-0.70 ▼	-10.45	7,400	6,700	6,700	10	67,000
11/09/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
10/09/2020	7,400	0.30 ▲	4.05	7,100	7,400	7,400	10	74,000
09/09/2020	7,100	0.00 ■■	0.00	7,100	7,300	6,500	3,300	23,430,000
08/09/2020	7,100	-0.10 ▼	-1.41	7,200	7,400	7,100	40	284,000
07/09/2020	7,200	0.40 ▲	5.56	6,800	7,200	7,200	100	720,000
04/09/2020	6,800	-0.70 ▼	-10.29	7,500	7,500	6,800	80	544,000
03/09/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,500	10	75,000
01/09/2020	7,400	0.00 ■■	0.00	7,400	7,400	6,700	40	296,000
31/08/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
28/08/2020	7,400	0.60 ▲	8.11	6,800	7,400	6,800	600	4,440,000
27/08/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,500	200	1,360,000
26/08/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
25/08/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,100	90	585,000
24/08/2020	6,400	0.30 ▲	4.69	6,100	6,400	6,100	200	1,280,000
21/08/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,000	24,400,000
20/08/2020	6,100	0.00 ■■	0.00	6,100	6,600	6,100	4,600	28,060,000
19/08/2020	6,100	-0.40 ▼	-6.56	6,500	6,100	6,100	110	671,000
18/08/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,200	70	455,000
17/08/2020	6,600	-0.10 ▼	-1.52	6,700	6,600	6,100	2,100	13,860,000
14/08/2020	6,700	0.40 ▲	5.97	6,300	6,700	6,700	10	67,000
13/08/2020	6,300	0.20 ▲	3.17	6,100	6,300	5,500	30	189,000
12/08/2020	6,100	-0.60 ▼	-9.84	6,700	6,200	6,100	60	366,000
11/08/2020	6,700	0.60 ▲	8.96	6,100	6,700	6,700	10	67,000
10/08/2020	6,100	0.20 ▲	3.28	5,900	6,100	6,000	900	5,490,000
07/08/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
06/08/2020	5,900	0.30 ▲	5.08	5,600	6,000	5,600	220	1,298,000
05/08/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	100	560,000
04/08/2020	5,600	-0.40 ▼	-7.14	6,000	5,600	5,600	300	1,680,000
03/08/2020	6,000	0.50 ▲	8.33	5,500	6,000	5,600	210	1,260,000
31/07/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	430	2,365,000
30/07/2020	5,500	0.00 ■■	0.00	5,500	6,000	5,500	500	2,750,000
29/07/2020	5,500	-0.40 ▼	-7.27	5,900	5,700	5,500	660	3,630,000
28/07/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,500	5,100	30,090,000
27/07/2020	5,700	0.20 ▲	3.51	5,500	6,000	5,100	390	2,223,000
24/07/2020	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	3,000	16,500,000
23/07/2020	5,600	-0.10 ▼	-1.79	5,700	5,600	5,300	40,000	224,000,000
22/07/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
21/07/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,700	20	114,000
20/07/2020	5,600	-0.20 ▼	-3.57	5,800	5,600	5,300	1,400	7,840,000
17/07/2020	5,800	0.20 ▲	3.45	5,600	5,800	5,700	40	232,000
16/07/2020	5,600	0.10 ▲	1.79	5,500	5,800	5,600	510	2,856,000
15/07/2020	5,500	-0.30 ▼	-5.45	5,800	5,500	5,500	100	550,000
14/07/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,700	600	3,480,000
13/07/2020	5,700	0.20 ▲	3.51	5,500	5,800	5,500	1,490	8,493,000
10/07/2020	5,500	-0.30 ▼	-5.45	5,800	5,800	5,500	1,800	9,900,000
09/07/2020	5,800	0.30 ▲	5.17	5,500	5,800	5,500	730	4,234,000
08/07/2020	5,500	-0.20 ▼	-3.64	5,700	5,500	5,500	200	1,100,000
07/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,200	3,200	18,240,000
06/07/2020	5,700	0.20 ▲	3.51	5,500	5,800	5,500	380	2,166,000
03/07/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,100	1,410	7,755,000
02/07/2020	5,500	-0.30 ▼	-5.45	5,800	5,500	5,500	20	110,000
01/07/2020	5,800	0.50 ▲	8.62	5,300	5,800	5,800	10	58,000
30/06/2020	5,300	-0.40 ▼	-7.55	5,700	5,600	5,200	150	795,000
26/06/2020	5,700	-0.10 ▼	-1.75	5,800	5,700	5,400	4,300	24,510,000
25/06/2020	5,800	-0.10 ▼	-1.72	5,900	5,800	5,400	1,100	6,380,000
24/06/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
23/06/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	300	1,770,000
22/06/2020	6,000	-0.20 ▼	-3.33	6,200	6,800	5,700	16,600	99,600,000
19/06/2020	6,200	0.50 ▲	8.06	5,700	6,200	5,900	3,000	18,600,000
18/06/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,300	1,250	7,125,000
17/06/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,500	420	2,436,000
16/06/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,500	1,410	8,178,000
15/06/2020	5,900	0.10 ▲	1.69	5,800	6,100	5,400	140	826,000
12/06/2020	5,800	-0.30 ▼	-5.17	6,100	5,800	5,500	1,010	5,858,000
11/06/2020	6,100	0.20 ▲	3.28	5,900	6,100	5,600	4,300	26,230,000
10/06/2020	5,900	0.40 ▲	6.78	5,500	5,900	5,500	4,250	25,075,000
09/06/2020	5,500	0.50 ▲	9.09	5,000	5,500	5,000	3,890	21,395,000
08/06/2020	5,000	0.00 ■■	0.00	5,000	5,100	5,000	41,400	207,000,000
06/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	1,740	8,700,000
05/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	1,740	8,700,000
04/06/2020	5,000	-0.10 ▼	-2.00	5,100	5,000	4,800	180	900,000
03/06/2020	5,100	0.00 ■■	0.00	5,100	5,500	5,100	200	1,020,000
02/06/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,700	1,150	5,865,000
01/06/2020	5,000	-0.10 ▼	-2.00	5,100	5,000	4,800	1,300	6,500,000
31/05/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,600	470	2,397,000
29/05/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,600	470	2,397,000
28/05/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,900	370	1,850,000
27/05/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	410	2,050,000
26/05/2020	5,000	0.00 ■■	0.00	5,000	5,300	4,900	2,800	14,000,000
25/05/2020	5,000	-0.30 ▼	-6.00	5,300	5,400	5,000	980	4,900,000
24/05/2020	5,300	0.00 ■■	0.00	5,300	5,500	5,100	650	3,445,000
22/05/2020	5,300	0.00 ■■	0.00	5,300	5,500	5,100	650	3,445,000
21/05/2020	5,300	-0.20 ▼	-3.77	5,500	5,400	5,200	960	5,088,000
20/05/2020	5,500	-0.10 ▼	-1.82	5,600	5,500	5,300	480	2,640,000
19/05/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,300	130	728,000
18/05/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,200	100	560,000
17/05/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,600	10	56,000
15/05/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,600	10	56,000
14/05/2020	5,400	0.00 ■■	0.00	5,400	5,600	5,100	1,280	6,912,000
13/05/2020	5,400	0.10 ▲	1.85	5,300	5,400	5,400	10	54,000
12/05/2020	5,300	-0.30 ▼	-5.66	5,600	5,400	5,300	1,070	5,671,000
11/05/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,300	320	1,792,000
10/05/2020	5,600	0.30 ▲	5.36	5,300	5,600	5,500	250	1,400,000
08/05/2020	5,600	0.30 ▲	5.36	5,300	5,600	5,500	250	1,400,000
07/05/2020	5,300	-0.30 ▼	-5.66	5,600	5,400	5,300	1,110	5,883,000
06/05/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	200	1,120,000
05/05/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,100	80	448,000
01/05/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,500	20	112,000
30/04/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,500	20	112,000
29/04/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,500	20	112,000
28/04/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	190	1,064,000
27/04/2020	5,500	-0.20 ▼	-3.64	5,700	5,500	5,400	1,130	6,215,000
26/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	720	4,104,000
24/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	720	4,104,000
23/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,400	1,010	5,757,000
22/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	1,500	8,550,000
21/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,400	3,690	21,033,000
20/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	460	2,622,000
19/04/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,400	2,180	12,426,000
17/04/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,400	2,180	12,426,000
16/04/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,500	190	1,064,000
15/04/2020	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	2,020	10,908,000
14/04/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,200	2,260	12,656,000
13/04/2020	5,600	-0.10 ▼	-1.79	5,700	5,600	5,500	420	2,352,000
12/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,400	590	3,363,000
10/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,400	590	3,363,000
09/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	420	2,394,000
08/04/2020	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	540	3,078,000
07/04/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,500	1,140	6,726,000
06/04/2020	6,000	0.20 ▲	3.33	5,800	6,000	5,800	780	4,680,000
05/04/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,500	2,360	13,688,000
03/04/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,500	2,360	13,688,000
02/04/2020	5,700	0.20 ▲	3.51	5,500	5,700	5,200	680	3,876,000
01/04/2020	5,700	0.20 ▲	3.51	5,500	5,700	5,200	680	3,876,000
31/03/2020	5,500	-0.10 ▼	-1.82	5,600	5,700	5,100	2,620	14,410,000
30/03/2020	5,600	-0.50 ▼	-8.93	6,100	5,900	5,500	2,980	16,688,000
29/03/2020	6,100	-0.60 ▼	-9.84	6,700	6,200	6,100	230	1,403,000
27/03/2020	6,100	-0.60 ▼	-9.84	6,700	6,200	6,100	230	1,403,000
26/03/2020	6,700	0.00 ■■	0.00	6,700	6,800	6,700	620	4,154,000
25/03/2020	8,200	0.40 ▲	4.88	7,800	8,400	7,900	2,130	17,466,000
24/03/2020	7,800	0.70 ▲	8.97	7,100	7,800	7,500	1,850	14,430,000
23/03/2020	7,100	-0.70 ▼	-9.86	7,800	8,000	7,100	5,950	42,245,000
22/03/2020	7,800	-0.20 ▼	-2.56	8,000	8,000	7,700	1,050	8,190,000
20/03/2020	7,800	-0.20 ▼	-2.56	8,000	8,000	7,700	1,050	8,190,000
19/03/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,600	400	3,200,000
18/03/2020	8,000	-0.20 ▼	-2.50	8,200	8,200	7,500	4,150	33,200,000
17/03/2020	8,200	-0.20 ▼	-2.44	8,400	8,300	7,900	3,540	29,028,000
16/03/2020	8,400	0.30 ▲	3.57	8,100	8,400	8,000	16,200	136,080,000
13/03/2020	8,100	0.00 ■■	0.00	8,100	8,100	7,800	30,700	248,670,000
12/03/2020	8,100	-0.20 ▼	-2.47	8,300	8,300	7,800	12,500	101,250,000
11/03/2020	8,300	0.40 ▲	4.82	7,900	8,300	8,000	8,300	68,890,000
10/03/2020	7,900	0.70 ▲	8.86	7,200	7,900	7,200	270	2,133,000
09/03/2020	7,200	-0.50 ▼	-6.94	7,700	7,200	7,200	210	1,512,000
06/03/2020	7,700	-0.10 ▼	-1.30	7,800	7,700	7,500	50	385,000
05/03/2020	7,800	0.60 ▲	7.69	7,200	7,800	7,800	300	2,340,000
04/03/2020	7,200	-0.80 ▼	-11.11	8,000	7,300	7,200	420	3,024,000
02/03/2020	8,000	0.70 ▲	8.75	7,300	8,000	8,000	10	80,000
28/02/2020	7,300	-0.60 ▼	-8.22	7,900	7,300	7,300	230	1,679,000
27/02/2020	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
26/02/2020	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
25/02/2020	7,900	0.20 ▲	2.53	7,700	7,900	7,900	100	790,000
24/02/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
21/02/2020	7,700	-0.10 ▼	-1.30	7,800	7,700	7,200	200	1,540,000
20/02/2020	7,800	-0.30 ▼	-3.85	8,100	7,800	7,300	360	2,808,000
19/02/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
18/02/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
17/02/2020	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	600	4,860,000
14/02/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
13/02/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
11/02/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
07/02/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
06/02/2020	8,200	-0.10 ▼	-1.22	8,300	8,200	7,500	100	820,000
04/02/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
03/02/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
31/01/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
30/01/2020	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	10	83,000
22/01/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
21/01/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
20/01/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
17/01/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
16/01/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
15/01/2020	8,400	0.30 ▲	3.57	8,100	8,400	7,300	3,900	32,760,000
13/01/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
10/01/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	140	1,134,000
09/01/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
08/01/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
07/01/2020	8,100	-0.90 ▼	-11.11	9,000	8,100	8,100	100	810,000
06/01/2020	9,000	0.80 ▲	8.89	8,200	9,000	9,000	20	180,000
31/12/2019	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
30/12/2019	8,200	0.00 ■■	0.00	8,200	8,200	7,400	720	5,904,000
27/12/2019	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
26/12/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	7,500	200	1,640,000
25/12/2019	8,300	0.50 ▲	6.02	7,800	8,300	8,300	10	83,000
24/12/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
23/12/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
20/12/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
19/12/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
17/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
16/12/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
13/12/2019	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
12/12/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,800	10	78,000
11/12/2019	7,500	-0.30 ▼	-4.00	7,800	7,600	7,500	130	975,000
10/12/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,600	50	390,000
09/12/2019	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
06/12/2019	7,600	0.20 ▲	2.63	7,400	7,600	7,100	50	380,000
05/12/2019	7,400	-0.20 ▼	-2.70	7,600	7,400	7,400	10	74,000
04/12/2019	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
03/12/2019	7,600	0.20 ▲	2.63	7,400	7,600	7,600	10	76,000
02/12/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
29/11/2019	7,400	0.00 ■■	0.00	7,400	7,400	6,700	1,900	14,060,000
28/11/2019	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
27/11/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
26/11/2019	7,400	-0.60 ▼	-8.11	8,000	7,400	7,200	3,000	22,200,000
25/11/2019	8,000	0.70 ▲	8.75	7,300	8,000	8,000	10	80,000
22/11/2019	7,300	-0.60 ▼	-8.22	7,900	7,300	7,300	700	5,110,000
21/11/2019	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
20/11/2019	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
19/11/2019	7,900	0.30 ▲	3.80	7,600	7,900	6,900	190	1,501,000
18/11/2019	7,600	-0.70 ▼	-9.21	8,300	7,600	7,600	10	76,000
15/11/2019	8,300	0.00 ■■	0.00	8,300	8,300	7,600	50	415,000
14/11/2019	8,300	0.70 ▲	8.43	7,600	8,300	8,300	10	83,000
13/11/2019	7,600	-0.80 ▼	-10.53	8,400	7,600	7,600	40	304,000
12/11/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
11/11/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
08/11/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	7,700	120	1,008,000
07/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
06/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
05/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
04/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
01/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
31/10/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
30/10/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
29/10/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
28/10/2019	8,500	-0.30 ▼	-3.53	8,800	8,500	8,000	460	3,910,000
25/10/2019	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
24/10/2019	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
23/10/2019	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
22/10/2019	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
21/10/2019	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
18/10/2019	8,800	0.60 ▲	6.82	8,200	8,800	8,800	10	88,000
17/10/2019	8,200	-0.50 ▼	-6.10	8,700	8,700	7,900	300	2,460,000
16/10/2019	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
15/10/2019	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
14/10/2019	8,700	-0.30 ▼	-3.45	9,000	8,700	8,700	10	87,000
11/10/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
10/10/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
09/10/2019	9,000	0.50 ▲	5.56	8,500	9,000	7,700	800	7,200,000
08/10/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
07/10/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
04/10/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
03/10/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
02/10/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
30/09/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,200	260	2,210,000
27/09/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	50	410,000
26/09/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	90	738,000
25/09/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
24/09/2019	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
23/09/2019	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
20/09/2019	8,200	-0.20 ▼	-2.44	8,400	9,000	8,200	50	410,000
19/09/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
18/09/2019	8,400	-8.40 ▼	-100.00	8,000	0	0	0	0
17/09/2019	8,400	0.40 ▲	4.76	8,000	8,400	8,400	10	84,000
16/09/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
13/09/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
12/09/2019	8,000	-0.30 ▼	-3.75	8,300	8,000	8,000	200	1,600,000
11/09/2019	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
10/09/2019	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
09/09/2019	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
06/09/2019	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
05/09/2019	8,300	-0.20 ▼	-2.41	8,500	8,300	8,300	10	83,000
04/09/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,100	30	255,000
03/09/2019	8,300	-0.30 ▼	-3.61	8,600	8,300	8,300	10	83,000
26/08/2019	8,600	0.60 ▲	6.98	8,000	8,600	8,600	10	86,000
23/08/2019	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	100	800,000
22/08/2019	8,200	-0.50 ▼	-6.10	8,700	8,200	8,200	10	82,000
19/08/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,300	120	1,044,000
14/08/2019	8,900	0.50 ▲	5.62	8,400	9,000	8,500	1,180	10,502,000
13/08/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	7,900	1,700	14,280,000
12/08/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,200	40	340,000
09/08/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	8,000	230	1,886,000
08/08/2019	8,300	-0.10 ▼	-1.20	8,400	8,600	7,600	120	996,000
06/08/2019	8,400	0.20 ▲	2.38	8,200	8,400	8,400	20	168,000
05/08/2019	8,200	-0.20 ▼	-2.44	8,400	8,400	7,600	840	6,888,000
02/08/2019	8,400	-0.20 ▼	-2.38	8,600	8,400	8,400	10	84,000
29/07/2019	8,600	-0.30 ▼	-3.49	8,900	8,600	8,500	30	258,000
25/07/2019	8,900	0.40 ▲	4.49	8,500	8,900	8,900	10	89,000
24/07/2019	8,500	0.00 ■■	0.00	8,500	8,900	8,500	210	1,785,000
23/07/2019	8,500	0.20 ▲	2.35	8,300	9,000	8,300	590	5,015,000
22/07/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	20	166,000
19/07/2019	8,300	-0.30 ▼	-3.61	8,600	8,300	8,000	90	747,000
18/07/2019	8,600	0.10 ▲	1.16	8,500	8,600	7,800	60	516,000
12/07/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,200	260	2,210,000
11/07/2019	8,600	0.00 ■■	0.00	8,600	8,800	8,200	120	1,032,000
10/07/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,600	10	86,000
09/07/2019	8,400	-0.40 ▼	-4.76	8,800	8,500	8,400	260	2,184,000
08/07/2019	8,800	-0.10 ▼	-1.14	8,900	8,800	8,500	160	1,408,000
05/07/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,500	100	890,000
04/07/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	8,700	140	1,260,000
26/06/2019	9,300	0.40 ▲	4.30	8,900	9,300	8,900	160	1,488,000
24/06/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,500	310	2,759,000
21/06/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,800	2,170	19,530,000
20/06/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,800	30	264,000
19/06/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,500	120	1,056,000
18/06/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,500	120	1,056,000
17/06/2019	8,700	-0.40 ▼	-4.60	9,100	8,700	8,500	110	957,000
16/06/2019	9,100	-0.30 ▼	-3.30	9,400	9,100	8,500	220	2,002,000
14/06/2019	9,100	-0.30 ▼	-3.30	9,400	9,100	8,500	220	2,002,000
11/06/2019	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	10	91,000
10/06/2019	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	10	91,000
06/06/2019	9,200	0.20 ▲	2.17	9,000	9,200	9,200	10	92,000
05/06/2019	9,200	0.20 ▲	2.17	9,000	9,200	9,200	10	92,000
04/06/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,500	90	810,000
03/06/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,300	30	267,000
02/06/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,300	30	267,000
31/05/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,300	30	267,000
30/05/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	100	870,000
29/05/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	100	870,000
28/05/2019	9,300	0.30 ▲	3.23	9,000	9,300	9,300	10	93,000
27/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,800	50	450,000
23/05/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	8,900	560	5,040,000
22/05/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	8,900	560	5,040,000
21/05/2019	9,300	0.10 ▲	1.08	9,200	9,300	9,300	10	93,000
20/05/2019	9,200	0.20 ▲	2.17	9,000	9,200	8,700	210	1,932,000
19/05/2019	9,000	-0.40 ▼	-4.44	9,400	9,000	8,900	410	3,690,000
17/05/2019	9,000	-0.40 ▼	-4.44	9,400	9,000	8,900	410	3,690,000
16/05/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,100	1,220	11,468,000
15/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,800	9,400	550	5,170,000
14/05/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,400	290	2,755,000
13/05/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	200	1,900,000
12/05/2019	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	260	2,470,000
10/05/2019	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	260	2,470,000
09/05/2019	10,000	0.50 ▲	5.00	9,500	10,000	9,300	760	7,600,000
08/05/2019	9,500	-0.20 ▼	-2.11	9,700	10,000	9,500	530	5,035,000
07/05/2019	9,700	0.00 ■■	0.00	9,700	9,900	9,600	560	5,432,000
06/05/2019	9,700	0.00 ■■	0.00	9,700	9,900	9,600	560	5,432,000
05/05/2019	9,700	-0.20 ▼	-2.06	9,900	10,000	9,600	520	5,044,000
03/05/2019	9,700	-0.20 ▼	-2.06	9,900	10,000	9,600	520	5,044,000
02/05/2019	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	10	99,000
01/05/2019	10,000	0.20 ▲	2.00	9,800	10,000	9,500	120	1,200,000
30/04/2019	10,000	0.20 ▲	2.00	9,800	10,000	9,500	120	1,200,000
29/04/2019	10,000	0.20 ▲	2.00	9,800	10,000	9,500	120	1,200,000
28/04/2019	10,000	0.20 ▲	2.00	9,800	10,000	9,500	120	1,200,000
26/04/2019	10,000	0.20 ▲	2.00	9,800	10,000	9,500	120	1,200,000
25/04/2019	9,800	0.30 ▲	3.06	9,500	9,800	9,400	20	196,000
24/04/2019	9,500	0.10 ▲	1.05	9,400	9,600	9,400	340	3,230,000
23/04/2019	9,400	-0.30 ▼	-3.19	9,700	9,400	9,400	500	4,700,000
22/04/2019	9,400	-0.30 ▼	-3.19	9,700	9,400	9,400	500	4,700,000
19/04/2019	9,700	0.10 ▲	1.03	9,600	9,700	9,300	470	4,559,000
18/04/2019	9,700	0.10 ▲	1.03	9,600	9,700	9,300	470	4,559,000
17/04/2019	9,600	0.20 ▲	2.08	9,400	9,600	9,200	520	4,992,000
16/04/2019	9,400	0.10 ▲	1.06	9,300	9,400	9,200	220	2,068,000
15/04/2019	9,300	-0.50 ▼	-5.38	9,800	9,400	9,200	480	4,464,000
14/04/2019	9,300	-0.50 ▼	-5.38	9,800	9,400	9,200	480	4,464,000
12/04/2019	9,300	-0.50 ▼	-5.38	9,800	9,400	9,200	480	4,464,000
11/04/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,300	420	4,116,000
10/04/2019	9,700	0.00 ■■	0.00	9,700	9,900	9,500	270	2,619,000
09/04/2019	9,700	-0.10 ▼	-1.03	9,800	9,700	9,400	1,310	12,707,000
08/04/2019	9,800	-0.10 ▼	-1.02	9,900	9,800	9,600	390	3,822,000
07/04/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,500	200	1,980,000
05/04/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,500	200	1,980,000
04/04/2019	9,900	0.80 ▲	8.08	9,100	9,900	9,200	840	8,316,000
03/04/2019	9,100	-0.10 ▼	-1.10	9,200	9,200	9,100	180	1,638,000
02/04/2019	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	100	920,000
01/04/2019	9,300	0.10 ▲	1.08	9,200	9,300	9,100	850	7,905,000
29/03/2019	9,200	0.30 ▲	3.26	8,900	9,200	8,900	840	7,728,000
28/03/2019	8,900	0.70 ▲	7.87	8,200	8,900	8,400	60	534,000
27/03/2019	8,200	-0.70 ▼	-8.54	8,900	8,700	8,200	490	4,018,000
26/03/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,500	1,390	12,371,000
25/03/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	8,500	380	3,420,000
22/03/2019	9,100	0.00 ■■	0.00	9,100	9,100	8,500	130	1,183,000
21/03/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	2,350	21,385,000
20/03/2019	9,100	-0.20 ▼	-2.20	9,300	8,600	8,500	780	7,098,000
19/03/2019	9,300	0.10 ▲	1.08	9,200	9,300	9,300	20	186,000
18/03/2019	9,200	-0.10 ▼	-1.09	9,300	9,200	8,500	160	1,472,000
15/03/2019	9,300	0.80 ▲	8.60	8,500	9,300	8,600	2,740	25,482,000
14/03/2019	8,500	0.00 ■■	0.00	8,500	9,300	7,900	300	2,550,000
11/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,800	50	425,000
08/03/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	7,800	80	672,000
07/03/2019	8,500	0.50 ▲	5.88	8,000	8,500	8,000	30	255,000
06/03/2019	8,000	-0.50 ▼	-6.25	8,500	8,400	8,000	70	560,000
05/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,800	60	510,000
04/03/2019	8,500	0.70 ▲	8.24	7,800	8,500	7,800	370	3,145,000
28/02/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,500	310	2,418,000
27/02/2019	7,700	0.30 ▲	3.90	7,400	7,700	7,600	180	1,386,000
26/02/2019	7,400	0.10 ▲	1.35	7,300	7,400	7,300	130	962,000
25/02/2019	7,300	-0.50 ▼	-6.85	7,800	7,300	7,100	620	4,526,000
22/02/2019	7,800	-0.70 ▼	-8.97	8,500	8,000	7,800	470	3,666,000
21/02/2019	7,800	-0.50 ▼	-6.41	8,300	8,000	7,800	460	3,588,000
19/02/2019	8,600	-0.40 ▼	-4.65	9,000	8,600	8,600	250	2,150,000
18/02/2019	9,000	-0.20 ▼	-2.22	9,200	9,200	8,500	130	1,170,000
15/02/2019	9,200	-0.80 ▼	-8.70	10,000	9,900	9,200	80	736,000
14/02/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,100	130	1,300,000
12/02/2019	9,900	0.10 ▲	1.01	9,800	9,900	9,900	10	99,000
11/02/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,000	80	784,000
31/01/2019	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	30	294,000
30/01/2019	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	4,390	43,900,000
29/01/2019	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	10,600	109,180,000
28/01/2019	10,400	-0.20 ▼	-1.92	10,600	10,700	9,600	11,590	120,536,000
25/01/2019	10,600	-0.10 ▼	-0.94	10,700	10,600	10,300	420	4,452,000
22/01/2019	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	350,000	3,745,000,000
19/01/2019	11,000	0.00 ■■	0.00	11,000	11,000	10,900	320,000	3,520,000,000
02/01/2019	10,300	0.10 ▲	0.97	10,200	10,300	10,200	9,100	93,730,000
28/12/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	12,000	122,400,000
27/12/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	10,000	102,000,000
26/12/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,200	28,000	288,400,000
25/12/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,000	34,100	347,820,000
24/12/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	12,500	127,500,000
21/12/2018	10,200	-0.10 ▼	-0.98	10,300	10,200	10,100	36,100	368,220,000
20/12/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,200	200	2,060,000
19/12/2018	10,200	0.00 ■■	0.00	10,200	10,400	10,200	2,400	24,480,000
18/12/2018	10,200	0.20 ▲	1.96	10,000	10,500	10,100	17,900	182,580,000
17/12/2018	10,000	-0.20 ▼	-2.00	10,200	10,200	10,000	31,700	317,000,000
14/12/2018	10,200	0.20 ▲	1.96	10,000	10,500	10,000	184,900	1,885,980,000
13/12/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,200	102,000,000
12/12/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	12,600	126,000,000
11/12/2018	10,000	0.00 ■■	0.00	10,000	10,100	9,900	12,500	125,000,000
10/12/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,900	45,600	456,000,000
07/12/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,700	5,500	54,450,000
06/12/2018	9,800	0.10 ▲	1.02	9,700	10,000	9,600	21,100	206,780,000
05/12/2018	9,700	0.20 ▲	2.06	9,500	9,700	9,400	4,400	42,680,000
04/12/2018	9,500	-0.30 ▼	-3.16	9,800	9,700	9,400	6,400	60,800,000
03/12/2018	9,800	0.50 ▲	5.10	9,300	9,800	9,300	9,800	96,040,000
30/11/2018	9,200	0.10 ▲	1.09	9,100	9,300	9,100	2,700	24,840,000
29/11/2018	9,100	-0.10 ▼	-1.10	9,200	9,300	9,100	117,200	1,066,520,000
28/11/2018	9,200	0.00 ■■	0.00	9,200	9,600	9,000	13,600	125,120,000
27/11/2018	9,200	0.20 ▲	2.17	9,000	9,200	8,900	3,000	27,600,000
26/11/2018	9,000	0.00 ■■	0.00	9,000	9,300	8,900	43,500	391,500,000
23/11/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	400	3,600,000
22/11/2018	9,000	0.30 ▲	3.33	8,700	9,000	8,800	100,500	904,500,000
21/11/2018	8,700	-0.20 ▼	-2.30	8,900	8,800	8,700	8,400	73,080,000
20/11/2018	8,900	0.10 ▲	1.12	8,800	9,100	8,700	36,700	326,630,000
19/11/2018	8,800	0.30 ▲	3.41	8,500	8,800	8,500	500	4,400,000
16/11/2018	8,500	-0.20 ▼	-2.35	8,700	9,000	8,500	12,700	107,950,000
15/11/2018	8,700	-0.20 ▼	-2.30	8,900	8,700	8,500	8,500	73,950,000
14/11/2018	8,900	0.20 ▲	2.25	8,700	8,900	8,900	100	890,000
13/11/2018	8,700	0.40 ▲	4.60	8,300	8,700	8,400	13,200	114,840,000
12/11/2018	8,300	0.10 ▲	1.20	8,200	8,500	8,300	40,500	336,150,000
09/11/2018	8,200	-0.30 ▼	-3.66	8,500	8,500	8,200	16,800	137,760,000
08/11/2018	8,500	-0.10 ▼	-1.18	8,600	8,500	8,300	8,800	74,800,000
07/11/2018	8,600	0.00 ■■	0.00	8,600	8,600	8,300	3,300	28,380,000
06/11/2018	8,600	0.20 ▲	2.33	8,400	8,700	7,600	14,600	125,560,000
05/11/2018	8,400	-0.10 ▼	-1.19	8,500	8,700	8,300	16,400	137,760,000
02/11/2018	8,500	0.30 ▲	3.53	8,200	8,700	8,300	12,800	108,800,000
01/11/2018	8,200	-0.60 ▼	-7.32	8,800	8,700	8,200	2,100	17,220,000
31/10/2018	8,800	0.00 ■■	0.00	8,800	9,000	8,000	9,200	80,960,000
30/10/2018	8,800	0.50 ▲	5.68	8,300	8,800	8,000	12,500	110,000,000
29/10/2018	8,300	-0.10 ▼	-1.20	8,400	8,300	8,000	54,100	449,030,000
26/10/2018	8,400	0.40 ▲	4.76	8,000	8,400	7,900	14,700	123,480,000
25/10/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,900	70,600	564,800,000
24/10/2018	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	123,300	974,070,000
23/10/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,200	15,200	121,600,000
22/10/2018	7,900	-0.10 ▼	-1.27	8,000	8,000	7,700	194,900	1,539,710,000
19/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,800	1,400	11,200,000
18/10/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,800	265,300	2,122,400,000
17/10/2018	7,800	-0.20 ▼	-2.56	8,000	8,000	7,700	84,600	659,880,000
16/10/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,700	6,700	53,600,000
15/10/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
12/10/2018	7,900	0.10 ▲	1.27	7,800	7,900	7,600	41,100	324,690,000
11/10/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,600	153,400	1,196,520,000
10/10/2018	7,800	0.20 ▲	2.56	7,600	7,800	7,600	41,800	326,040,000
09/10/2018	7,600	-0.20 ▼	-2.63	7,800	7,900	7,600	2,300	17,480,000
08/10/2018	7,800	0.20 ▲	2.56	7,600	7,800	7,600	38,200	297,960,000
05/10/2018	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	69,700	529,720,000
04/10/2018	7,800	0.20 ▲	2.56	7,600	7,800	7,300	1,000	7,800,000
03/10/2018	7,600	-0.30 ▼	-3.95	7,900	7,900	7,600	29,000	220,400,000
02/10/2018	7,900	0.10 ▲	1.27	7,800	7,900	7,600	1,700	13,430,000
01/10/2018	7,800	-0.10 ▼	-1.28	7,900	7,800	7,500	18,400	143,520,000
28/09/2018	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	1,700	13,430,000
27/09/2018	8,000	0.40 ▲	5.00	7,600	8,000	7,500	23,200	185,600,000
26/09/2018	7,600	0.00 ■■	0.00	7,600	7,600	7,500	36,000	273,600,000
25/09/2018	7,600	0.00 ■■	0.00	7,600	7,600	7,400	64,900	493,240,000
24/09/2018	7,600	0.10 ▲	1.32	7,500	7,600	7,400	33,600	255,360,000
21/09/2018	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	26,300	197,250,000
20/09/2018	7,600	0.10 ▲	1.32	7,500	7,600	7,300	50,900	386,840,000
19/09/2018	7,500	0.20 ▲	2.67	7,300	7,500	7,300	68,300	512,250,000
18/09/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,100	25,200	183,960,000
17/09/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,000	25,100	183,230,000
14/09/2018	7,200	0.10 ▲	1.39	7,100	7,200	7,000	40,100	288,720,000
13/09/2018	7,100	-0.10 ▼	-1.41	7,200	7,100	7,000	78,700	558,770,000
12/09/2018	7,200	0.10 ▲	1.39	7,100	7,200	7,000	26,200	188,640,000
11/09/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,000	52,200	370,620,000
10/09/2018	7,100	0.00 ■■	0.00	7,100	7,100	6,800	22,200	157,620,000
07/09/2018	7,100	0.50 ▲	7.04	6,600	7,100	6,500	7,700	54,670,000
06/09/2018	6,600	-0.30 ▼	-4.55	6,900	6,700	6,500	6,500	42,900,000
05/09/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,500	46,700	322,230,000
04/09/2018	6,900	0.10 ▲	1.45	6,800	7,000	6,500	2,500	17,250,000
31/08/2018	6,800	0.40 ▲	5.88	6,400	6,800	6,400	33,700	229,160,000
30/08/2018	6,400	0.00 ■■	0.00	6,400	6,700	6,400	17,000	108,800,000
29/08/2018	6,400	-0.40 ▼	-6.25	6,800	6,500	6,300	5,600	35,840,000
28/08/2018	6,800	0.50 ▲	7.35	6,400	6,800	6,300	11,500	78,200,000
27/08/2018	6,300	-0.10 ▼	-1.59	6,400	6,300	6,200	1,000	6,300,000
24/08/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,200	2,600	16,640,000
23/08/2018	6,400	-0.20 ▼	-3.13	6,600	6,400	6,200	11,100	71,040,000
22/08/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,200	6,800	44,880,000
21/08/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,200	2,800	18,200,000
20/08/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,400	4,500	29,250,000
17/08/2018	6,500	-0.20 ▼	-3.08	6,700	6,500	6,200	2,000	13,000,000
16/08/2018	6,700	-0.10 ▼	-1.49	6,800	6,800	6,200	2,900	19,430,000
15/08/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
14/08/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
13/08/2018	6,800	0.60 ▲	8.82	6,200	6,800	6,000	12,800	87,040,000
10/08/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,100	6,200	38,440,000
09/08/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,300	14,260,000
08/08/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,000	2,400	14,880,000
07/08/2018	6,200	0.20 ▲	3.23	6,000	6,200	5,900	7,300	45,260,000
06/08/2018	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	4,500	27,000,000
03/08/2018	6,200	0.30 ▲	4.84	5,900	6,200	5,900	19,300	119,660,000
02/08/2018	5,900	-0.30 ▼	-5.08	6,200	6,100	5,900	8,400	49,560,000
01/08/2018	6,200	0.10 ▲	1.61	6,100	6,200	6,000	4,100	25,420,000
31/07/2018	6,100	0.00 ■■	0.00	6,100	6,100	6,000	6,900	42,090,000
30/07/2018	6,100	0.00 ■■	0.00	6,100	6,100	6,100	1,100	6,710,000
27/07/2018	6,100	0.00 ■■	0.00	6,100	6,100	5,900	5,500	33,550,000
26/07/2018	6,100	0.10 ▲	1.64	6,000	6,200	5,800	10,300	62,830,000
25/07/2018	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	6,400	38,400,000
24/07/2018	6,100	0.00 ■■	0.00	6,100	6,100	6,000	2,200	13,420,000
23/07/2018	6,100	-0.20 ▼	-3.28	6,300	6,200	5,900	14,200	86,620,000
20/07/2018	6,300	-0.10 ▼	-1.59	6,400	6,300	5,900	17,300	108,990,000
19/07/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
18/07/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,100	5,700	36,480,000
17/07/2018	6,400	0.40 ▲	6.25	6,000	6,400	6,000	4,700	30,080,000
16/07/2018	6,000	0.00 ■■	0.00	6,000	6,100	6,000	6,600	39,600,000
13/07/2018	6,000	0.00 ■■	0.00	6,000	6,000	5,800	5,200	31,200,000
12/07/2018	6,000	0.00 ■■	0.00	6,000	6,000	5,700	3,300	19,800,000
11/07/2018	6,000	-0.30 ▼	-5.00	6,300	6,200	5,900	3,300	19,800,000
10/07/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,100	2,700	17,010,000
09/07/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,100	1,500	9,450,000
06/07/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,100	6,000	37,800,000
05/07/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,000	2,000	12,600,000
04/07/2018	6,300	0.00 ■■	0.00	6,300	6,300	5,900	2,000	12,600,000
03/07/2018	6,300	-0.10 ▼	-1.59	6,400	6,300	5,900	3,000	18,900,000
02/07/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,000	1,300	8,320,000
29/06/2018	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	2,000	12,800,000
28/06/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,500	700	4,550,000
27/06/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
26/06/2018	6,400	-0.10 ▼	-1.56	6,500	6,400	6,000	3,100	19,840,000
25/06/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,300	5,300	34,450,000
22/06/2018	6,500	-0.10 ▼	-1.54	6,600	6,500	6,100	5,500	35,750,000
21/06/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,000	5,600	36,960,000
20/06/2018	6,600	-0.10 ▼	-1.52	6,700	6,600	6,200	5,100	33,660,000
19/06/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,500	2,500	16,750,000
18/06/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,700	8,000	53,600,000
15/06/2018	6,700	-0.20 ▼	-2.99	6,900	6,700	6,700	7,000	46,900,000
14/06/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,600	44,300	305,670,000
13/06/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	6,800	19,300	135,100,000
12/06/2018	7,100	0.00 ■■	0.00	7,100	7,100	6,800	9,300	66,030,000
11/06/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
08/06/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,100	100	710,000
07/06/2018	7,100	0.10 ▲	1.41	7,000	7,200	7,000	3,800	26,980,000
06/06/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	100	700,000
05/06/2018	6,900	-0.30 ▼	-4.35	7,200	7,200	6,900	9,000	62,100,000
04/06/2018	7,200	0.00 ■■	0.00	7,200	7,200	6,900	9,200	66,240,000
01/06/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	100	720,000
31/05/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	7,000	9,100	65,520,000
30/05/2018	7,300	0.60 ▲	8.22	6,700	7,300	6,600	110,000	803,000,000
29/05/2018	6,700	0.00 ■■	0.00	6,700	6,800	6,700	68,000	455,600,000
28/05/2018	6,700	-0.10 ▼	-1.49	6,800	6,800	6,300	133,600	895,120,000
25/05/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,500	14,800	100,640,000
24/05/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,700	5,800	39,440,000
23/05/2018	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	14,600	99,280,000
22/05/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,500	57,000	393,300,000
21/05/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,700	43,600	300,840,000
18/05/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,500	58,000	406,000,000
17/05/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,600	33,500	231,150,000
16/05/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
15/05/2018	6,900	0.00 ■■	0.00	6,900	7,000	6,700	43,500	300,150,000
14/05/2018	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	4,900	33,810,000
11/05/2018	7,000	0.60 ▲	8.57	6,400	7,000	6,200	52,900	370,300,000
10/05/2018	6,400	-0.10 ▼	-1.56	6,500	6,400	6,300	27,500	176,000,000
09/05/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,300	48,900	317,850,000
08/05/2018	6,500	0.10 ▲	1.54	6,400	6,600	6,300	29,700	193,050,000
07/05/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,300	15,800	101,120,000
04/05/2018	6,400	0.20 ▲	3.13	6,200	6,400	6,200	44,200	282,880,000
03/05/2018	6,200	0.00 ■■	0.00	6,200	6,300	6,200	38,900	241,180,000
02/05/2018	6,200	0.00 ■■	0.00	6,200	6,300	6,200	41,000	254,200,000
27/04/2018	6,200	0.00 ■■	0.00	6,200	6,300	6,200	28,800	178,560,000
26/04/2018	6,200	-0.20 ▼	-3.23	6,400	6,300	6,200	4,000	24,800,000
24/04/2018	6,400	0.10 ▲	1.56	6,300	6,400	6,200	6,800	43,520,000
23/04/2018	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	4,200	26,460,000
20/04/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,300	400	2,560,000
19/04/2018	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	4,100	26,240,000
18/04/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,200	15,800	102,700,000
13/04/2018	6,100	0.00 ■■	0.00	6,100	6,200	6,100	16,100	98,210,000
12/04/2018	6,100	0.10 ▲	1.64	6,000	6,100	6,000	8,900	54,290,000
11/04/2018	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	5,700	34,200,000
10/04/2018	6,100	-0.20 ▼	-3.28	6,300	6,100	5,900	1,900	11,590,000
09/04/2018	6,300	0.10 ▲	1.59	6,200	6,300	6,000	17,600	110,880,000
06/04/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,000	7,100	44,020,000
05/04/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,800	11,160,000
04/04/2018	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	5,100	31,620,000
03/04/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,200	3,200	20,160,000
02/04/2018	6,300	0.20 ▲	3.17	6,100	6,400	6,100	20,000	126,000,000
30/03/2018	6,100	0.00 ■■	0.00	6,100	6,100	6,100	29,000	176,900,000
29/03/2018	6,100	-0.20 ▼	-3.28	6,300	6,100	6,100	13,100	79,910,000
28/03/2018	6,300	0.20 ▲	3.17	6,100	6,300	6,100	6,100	38,430,000
27/03/2018	6,100	-0.20 ▼	-3.28	6,300	6,300	6,100	25,400	154,940,000
26/03/2018	6,300	0.10 ▲	1.59	6,200	6,300	6,200	4,000	25,200,000
23/03/2018	6,200	-0.20 ▼	-3.23	6,400	6,200	6,200	5,000	31,000,000
22/03/2018	6,400	0.10 ▲	1.56	6,300	6,400	6,100	600	3,840,000
21/03/2018	6,300	0.20 ▲	3.17	6,100	6,300	6,100	14,900	93,870,000
20/03/2018	6,100	0.00 ■■	0.00	6,100	6,400	6,100	8,900	54,290,000
19/03/2018	6,100	0.10 ▲	1.64	6,000	6,100	6,100	5,700	34,770,000
16/03/2018	6,000	-0.30 ▼	-5.00	6,300	6,100	6,000	10,500	63,000,000
15/03/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,000	18,700	117,810,000
14/03/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,100	5,800	36,540,000
13/03/2018	6,300	-0.20 ▼	-3.17	6,500	6,300	6,300	9,800	61,740,000
12/03/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	15,500	100,750,000
09/03/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,100	10,100	65,650,000
08/03/2018	6,500	-0.10 ▼	-1.54	6,600	6,600	6,400	5,400	35,100,000
07/03/2018	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	1,000	6,600,000
06/03/2018	6,700	-0.30 ▼	-4.48	7,000	6,800	6,700	1,100	7,370,000
05/03/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
02/03/2018	7,000	0.40 ▲	5.71	6,600	7,200	6,100	13,100	91,700,000
01/03/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,400	2,100	13,860,000
28/02/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,000	9,200	59,800,000
27/02/2018	6,400	0.30 ▲	4.69	6,100	6,400	5,500	5,200	33,280,000
26/02/2018	6,100	0.00 ■■	0.00	6,100	6,100	6,100	14,000	85,400,000
23/02/2018	6,100	0.00 ■■	0.00	6,100	6,100	6,100	100	610,000
22/02/2018	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	18,300	111,630,000
21/02/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,200	5,300	32,860,000
13/02/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,100	1,100	6,820,000
12/02/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,200	5,000	31,000,000
09/02/2018	6,200	-0.10 ▼	-1.61	6,300	6,300	5,900	27,700	171,740,000
08/02/2018	6,300	-0.10 ▼	-1.59	6,400	6,300	5,800	4,100	25,830,000
07/02/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,400	900	5,760,000
06/02/2018	6,400	0.20 ▲	3.13	6,200	6,400	5,700	2,800	17,920,000
05/02/2018	6,200	-0.40 ▼	-6.45	6,600	6,600	6,200	8,100	50,220,000
02/02/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,200	400	2,640,000
01/02/2018	6,600	-0.10 ▼	-1.52	6,700	6,600	6,200	1,000	6,600,000
31/01/2018	6,700	0.10 ▲	1.49	6,600	6,700	6,600	15,200	101,840,000
30/01/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,600	10,000	66,000,000
29/01/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,400	3,500	23,100,000
26/01/2018	6,600	-0.10 ▼	-1.52	6,700	6,600	6,400	1,100	7,260,000
25/01/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,300	3,700	24,790,000
24/01/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,700	300	2,010,000
23/01/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,200	10,100	67,670,000
22/01/2018	6,700	0.20 ▲	2.99	6,500	6,700	6,400	13,600	91,120,000
19/01/2018	6,500	-0.10 ▼	-1.54	6,600	6,500	6,400	1,200	7,800,000
18/01/2018	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
17/01/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,400	19,100	126,060,000
16/01/2018	6,600	0.00 ■■	0.00	6,600	6,800	6,300	24,300	160,380,000
15/01/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,400	14,400	95,040,000
12/01/2018	6,500	-0.20 ▼	-3.08	6,700	6,600	6,500	14,500	94,250,000
11/01/2018	6,700	-0.10 ▼	-1.49	6,800	6,700	6,500	3,900	26,130,000
10/01/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
09/01/2018	6,800	-0.10 ▼	-1.47	6,900	6,800	6,500	3,000	20,400,000
08/01/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,800	21,100	145,590,000
05/01/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,300	28,500	196,650,000
04/01/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,400	24,200	166,980,000
03/01/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,700	4,100	28,290,000
02/01/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	100	700,000
29/12/2017	6,900	-0.10 ▼	-1.45	7,000	7,000	6,600	2,000	13,800,000
28/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,900	400	2,800,000
27/12/2017	7,000	0.10 ▲	1.43	6,900	7,000	6,600	4,600	32,200,000
26/12/2017	6,900	-0.10 ▼	-1.45	7,000	6,900	6,800	600	4,140,000
25/12/2017	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
22/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,900	45,100	315,700,000
21/12/2017	7,000	0.10 ▲	1.43	6,900	7,000	6,900	6,300	44,100,000
20/12/2017	6,900	-0.20 ▼	-2.90	7,100	7,000	6,900	6,100	42,090,000
19/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	9,500	66,500,000
18/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,900	13,300,000
15/12/2017	7,100	0.10 ▲	1.41	7,000	7,100	6,300	9,800	69,580,000
14/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,000	35,000,000
13/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	700	4,900,000
12/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10,000	70,000,000
11/12/2017	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	5,000	35,000,000
08/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	9,200	64,400,000
07/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,300	27,400	191,800,000
04/12/2017	6,900	0.00 ■■	0.00	0	0	0	0	0
01/12/2017	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	54,530	376,257,000
30/11/2017	7,000	0.00 ■■	0.00	7,100	7,100	7,000	11,500	80,500,000
29/11/2017	7,000	0.00 ■■	0.00	7,100	7,100	7,000	22,600	158,200,000
28/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	89,850	628,950,000
24/11/2017	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	59,100	413,700,000
23/11/2017	7,100	0.00 ■■	0.00	7,000	7,100	7,000	47,700	338,670,000
22/11/2017	7,100	0.00 ■■	0.00	7,000	7,100	7,000	54,900	389,790,000
21/11/2017	7,100	0.00 ■■	0.00	6,600	7,200	6,600	1,340	9,514,000
17/11/2017	7,100	0.00 ■■	0.00	7,000	7,100	7,000	8,300	58,930,000
16/11/2017	7,100	0.00 ■■	0.00	7,000	7,100	7,000	4,800	34,080,000
15/11/2017	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	8,600	61,060,000
14/11/2017	7,200	0.10 ▲	1.41	7,000	7,200	7,000	57,300	412,560,000
13/11/2017	7,100	0.00 ■■	0.00	7,000	7,100	7,000	21,565	153,111,500
10/11/2017	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	24,900	176,790,000
09/11/2017	7,200	0.10 ▲	1.41	7,000	7,200	7,000	53,740	386,928,000
08/11/2017	7,100	0.00 ■■	0.00	7,000	7,100	7,000	29,210	207,391,000
07/11/2017	7,100	0.10 ▲	1.43	7,000	7,100	7,000	82,592	586,403,200
06/11/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,900	15,200	106,400,000
03/11/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,800	102,000	714,000,000
02/11/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	24,000	165,600,000
01/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,900	12,124	84,868,000
31/10/2017	7,000	0.10 ▲	1.45	7,000	7,100	7,000	104,200	729,400,000
30/10/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	6,600	45,540,000
27/10/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,900	65,600	459,200,000
26/10/2017	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	26,940	185,886,000
25/10/2017	7,000	0.20 ▲	2.94	6,800	7,000	6,800	4,900	34,300,000
24/10/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,500	169,100	1,149,880,000
23/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,800	81,100	559,590,000
20/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,800	23,500	162,150,000
19/10/2017	6,900	0.10 ▲	1.47	6,800	6,900	6,800	11,000	75,900,000
18/10/2017	6,800	-0.10 ▼	-1.45	6,800	6,900	6,600	16,200	110,160,000
17/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,800	4,700	32,430,000
16/10/2017	6,900	0.00 ■■	0.00	6,700	6,900	6,500	26,700	184,230,000
13/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
12/10/2017	6,900	0.00 ■■	0.00	6,800	6,900	6,800	6,500	44,850,000
11/10/2017	6,900	0.10 ▲	1.47	6,900	6,900	6,900	100	690,000
10/10/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	7,500	51,000,000
09/10/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,240	15,232,000
06/10/2017	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	51,100	347,480,000
05/10/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,800	102,100	714,700,000
04/10/2017	7,000	0.10 ▲	1.45	7,000	7,000	7,000	100	700,000
03/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,800	17,040	117,576,000
02/10/2017	6,900	0.00 ■■	0.00	6,800	6,900	6,800	35,300	243,570,000
29/09/2017	6,900	-0.10 ▼	-1.43	6,800	6,900	6,800	80,500	555,450,000
28/09/2017	7,000	0.00 ■■	0.00	6,800	7,000	6,800	9,600	67,200,000
27/09/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,800	21,590	151,130,000
26/09/2017	7,000	0.20 ▲	2.94	6,800	7,000	6,600	26,100	182,700,000
25/09/2017	6,800	0.30 ▲	4.62	6,500	6,800	6,500	21,500	146,200,000
22/09/2017	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	5,200	33,800,000
21/09/2017	6,800	-0.10 ▼	-1.45	6,700	6,800	6,700	15,600	106,080,000
20/09/2017	6,900	0.00 ■■	0.00	6,800	6,900	6,700	3,480	24,012,000
19/09/2017	6,900	0.00 ■■	0.00	6,600	6,900	6,600	342	2,359,800
18/09/2017	6,900	0.10 ▲	1.47	6,800	6,900	6,800	31,200	215,280,000
15/09/2017	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	12,100	82,280,000
14/09/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
13/09/2017	7,000	-0.10 ▼	-1.41	6,900	7,000	6,800	34,988	244,916,000
12/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
11/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
08/09/2017	7,100	-0.10 ▼	-1.39	7,200	7,200	6,700	99,100	703,610,000
07/09/2017	7,200	0.30 ▲	4.35	7,300	7,300	7,200	32,800	236,160,000
06/09/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	100	690,000
05/09/2017	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	20,288	139,987,200
01/09/2017	7,000	0.20 ▲	2.94	7,200	7,400	6,900	45,500	318,500,000
31/08/2017	6,800	0.00 ■■	0.00	6,800	7,000	6,800	11,100	75,480,000
30/08/2017	6,800	0.00 ■■	0.00	6,800	7,000	6,800	19,900	135,320,000
29/08/2017	6,800	0.20 ▲	3.03	6,600	7,000	6,600	27,980	190,264,000
28/08/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
25/08/2017	6,600	0.10 ▲	1.54	6,700	6,700	6,500	570	3,762,000
24/08/2017	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	51,600	335,400,000
23/08/2017	6,600	0.10 ▲	1.54	6,500	6,700	6,500	97,700	644,820,000
22/08/2017	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	54,100	351,650,000
21/08/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
18/08/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,500	5,400	35,640,000
17/08/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	5,080	33,528,000
16/08/2017	6,600	-0.10 ▼	-1.49	6,500	6,600	6,500	2,200	14,520,000
15/08/2017	6,700	0.20 ▲	3.08	6,300	6,700	6,300	1,900	12,730,000
14/08/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	3,500	22,750,000
11/08/2017	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	5,600	36,400,000
10/08/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	2,998	19,786,800
09/08/2017	6,600	-0.30 ▼	-4.35	6,800	6,800	6,600	7,300	48,180,000
08/08/2017	6,900	0.40 ▲	6.15	6,900	6,900	6,500	6,300	43,470,000
07/08/2017	6,500	-0.10 ▼	-1.52	6,900	6,900	6,500	421,060	2,736,890,000
04/08/2017	6,600	-0.30 ▼	-4.35	6,700	6,700	6,600	4,598	30,346,800
03/08/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	100	690,000
02/08/2017	7,000	0.10 ▲	1.45	6,800	7,000	6,800	390	2,730,000
01/08/2017	6,900	0.10 ▲	1.47	6,700	6,900	6,600	8,200	56,580,000
31/07/2017	6,800	0.20 ▲	3.03	6,500	6,800	6,500	6,588	44,798,400
28/07/2017	6,600	0.10 ▲	1.54	6,500	6,800	6,500	13,840	91,344,000
27/07/2017	6,500	-0.50 ▼	-7.14	6,600	6,700	6,500	71,000	461,500,000
26/07/2017	7,000	0.20 ▲	2.94	6,500	7,000	6,500	1,000	7,000,000
25/07/2017	6,800	0.30 ▲	4.62	6,600	6,800	6,600	5,370	36,516,000
24/07/2017	6,500	-0.30 ▼	-4.41	6,600	7,100	6,500	29,510	191,815,000
21/07/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
20/07/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
19/07/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	70	476,000
18/07/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,600	28,162	191,501,600
17/07/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	31,000	210,800,000
14/07/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
13/07/2017	6,900	0.00 ■■	0.00	6,800	6,900	6,800	36,120	249,228,000
12/07/2017	6,900	0.10 ▲	1.47	6,700	6,900	6,700	19,000	131,100,000
11/07/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	20,578	139,930,400
10/07/2017	6,900	0.10 ▲	1.47	6,500	6,900	6,500	11,300	77,970,000
07/07/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	4,700	31,960,000
06/07/2017	6,900	0.00 ■■	0.00	6,800	7,000	6,800	62,720	432,768,000
05/07/2017	6,900	-0.10 ▼	-1.43	6,800	6,900	6,600	3,500	24,150,000
04/07/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/07/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/06/2017	7,000	0.10 ▲	1.45	6,600	7,000	6,600	32,697	228,879,000
29/06/2017	6,900	0.10 ▲	1.47	6,600	6,900	6,600	9,500	65,550,000
28/06/2017	6,800	-0.10 ▼	-1.45	6,600	6,800	6,600	7,600	51,680,000
27/06/2017	6,900	0.00 ■■	0.00	6,800	6,900	6,800	3,600	24,840,000
26/06/2017	6,900	0.00 ■■	0.00	6,800	6,900	6,800	200	1,380,000
23/06/2017	6,900	-0.10 ▼	-1.43	6,800	6,900	6,800	30,260	208,794,000
22/06/2017	7,000	0.00 ■■	0.00	6,800	7,000	6,800	98,200	687,400,000
21/06/2017	7,000	0.20 ▲	2.94	6,600	7,000	6,500	22,199	155,393,000
20/06/2017	6,800	-0.20 ▼	-2.86	6,800	6,900	6,800	137,200	932,960,000
19/06/2017	7,000	0.20 ▲	2.94	6,800	7,000	6,800	26,500	185,500,000
16/06/2017	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	19,200	130,560,000
15/06/2017	6,900	-0.10 ▼	-1.43	6,800	6,900	6,800	31,300	215,970,000
14/06/2017	7,000	0.00 ■■	0.00	6,800	7,000	6,800	8,128	56,896,000
13/06/2017	7,000	0.10 ▲	1.45	6,800	7,000	6,800	32,618	228,326,000
09/06/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	41,100	279,480,000
08/06/2017	6,900	0.10 ▲	1.47	6,800	6,900	6,800	19,300	133,170,000
07/06/2017	6,800	-0.20 ▼	-2.86	6,800	6,900	6,800	86,500	588,200,000
06/06/2017	7,000	0.00 ■■	0.00	6,800	7,000	6,800	10,256	71,792,000
05/06/2017	7,000	0.10 ▲	1.45	6,800	7,000	6,800	25,500	178,500,000
02/06/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	19,900	137,310,000
01/06/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,800	14,100	98,700,000
31/05/2017	7,000	0.30 ▲	4.48	6,800	7,000	6,800	45,200	316,400,000
30/05/2017	6,700	-0.30 ▼	-4.29	6,800	6,900	6,700	235,014	1,574,593,800
29/05/2017	7,000	0.10 ▲	1.45	7,000	7,000	7,000	148	1,036,000
26/05/2017	6,900	0.20 ▲	2.99	6,700	6,900	6,300	8,240	56,856,000
25/05/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	40	268,000
24/05/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	1,500	10,050,000
23/05/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	3,700	24,790,000
22/05/2017	6,700	0.10 ▲	1.52	6,800	7,000	6,700	207,200	1,388,240,000
19/05/2017	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	70,600	465,960,000
18/05/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	3,900	26,910,000
17/05/2017	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	4,500	31,500,000
16/05/2017	7,100	0.00 ■■	0.00	6,900	7,100	6,900	230	1,633,000
15/05/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	12,700	90,170,000
09/05/2017	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	92,600	629,680,000
08/05/2017	7,100	0.10 ▲	1.43	7,100	7,200	6,900	102,766	729,638,600
05/05/2017	7,000	0.40 ▲	6.06	7,000	7,000	7,000	400	2,800,000
04/05/2017	6,600	-0.70 ▼	-9.59	7,200	7,200	6,600	326,050	2,151,930,000
03/05/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/04/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,200	215,000	1,569,500,000
27/04/2017	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	2,200	15,840,000
26/04/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	13,125	95,812,500
25/04/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,200	27,600	201,480,000
24/04/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	3,000	21,600,000
21/04/2017	7,200	0.10 ▲	1.41	7,100	7,200	7,100	6,700	48,240,000
20/04/2017	7,100	-0.20 ▼	-2.74	7,100	7,200	7,100	12,000	85,200,000
19/04/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,100	8,100	59,130,000
18/04/2017	7,300	0.20 ▲	2.82	7,100	7,300	7,000	2,800	20,440,000
17/04/2017	7,100	-0.20 ▼	-2.74	7,100	7,300	7,100	1,600	11,360,000
14/04/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	7,510	54,823,000
13/04/2017	7,300	0.20 ▲	2.82	7,200	7,400	7,200	17,400	127,020,000
12/04/2017	7,100	0.00 ■■	0.00	7,000	7,200	7,000	35,800	254,180,000
11/04/2017	7,100	0.00 ■■	0.00	7,000	7,200	7,000	17,043	121,005,300
10/04/2017	7,100	0.10 ▲	1.43	7,100	7,100	7,000	12,300	87,330,000
07/04/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,900	50,210	351,470,000
05/04/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,900	121,400	849,800,000
04/04/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,800	49,300	340,170,000
03/04/2017	6,900	-0.30 ▼	-4.17	7,000	7,200	6,800	62,162	428,917,800
31/03/2017	7,200	0.00 ■■	0.00	7,000	7,200	7,000	4,464	32,140,800
30/03/2017	7,200	0.20 ▲	2.86	7,000	7,200	7,000	46,800	336,960,000
29/03/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,900	17,306	121,142,000
28/03/2017	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	50,020	345,138,000
27/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,800	11,700	81,900,000
24/03/2017	7,000	0.30 ▲	4.48	6,800	7,000	6,800	9,900	69,300,000
23/03/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	5,320	35,644,000
22/03/2017	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	25,500	170,850,000
21/03/2017	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	300	2,040,000
20/03/2017	7,000	0.10 ▲	1.45	7,000	7,000	7,000	100	700,000
17/03/2017	6,900	0.00 ■■	0.00	6,500	6,900	6,500	8,100	55,890,000
16/03/2017	6,900	0.10 ▲	1.47	6,200	7,000	6,200	1,584	10,929,600
15/03/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/03/2017	6,800	0.00 ■■	0.00	6,900	6,900	6,800	2,700	18,360,000
13/03/2017	6,800	0.00 ■■	0.00	6,200	6,900	6,200	600	4,080,000
10/03/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	200	1,360,000
09/03/2017	6,900	-0.10 ▼	-1.43	6,500	6,900	6,500	3,179	21,935,100
08/03/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,900	6,301	44,107,000
07/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	52	364,000
06/03/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	250	1,750,000
03/03/2017	7,000	0.10 ▲	1.45	6,300	7,000	6,300	610	4,270,000
02/03/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	6,500	44,850,000
01/03/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	2,740	18,906,000
28/02/2017	6,900	0.10 ▲	1.47	6,800	6,900	6,800	1,600	11,040,000
27/02/2017	6,800	0.40 ▲	6.25	6,800	6,800	6,800	110	748,000
24/02/2017	6,400	-0.50 ▼	-7.25	6,400	6,400	6,400	110	704,000
23/02/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
22/02/2017	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	668	4,609,200
21/02/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
20/02/2017	7,100	-0.10 ▼	-1.39	6,500	7,100	6,500	6,628	47,058,800
17/02/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
16/02/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
15/02/2017	7,200	0.30 ▲	4.35	7,200	7,200	7,200	120	864,000
14/02/2017	6,900	0.00 ■■	0.00	6,300	6,900	6,300	16,000	110,400,000
13/02/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
10/02/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	222	1,531,800
09/02/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	56	386,400
08/02/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
07/02/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	56	386,400
06/02/2017	6,900	0.00 ■■	0.00	6,500	6,900	6,500	6,410	44,229,000
03/02/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
02/02/2017	6,900	0.60 ▲	9.52	6,900	6,900	6,900	120	828,000
25/01/2017	6,300	-0.60 ▼	-8.70	6,300	6,300	6,300	10,010	63,063,000
24/01/2017	6,900	0.20 ▲	2.99	6,900	6,900	6,900	100	690,000
23/01/2017	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	100	670,000
20/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
19/01/2017	6,900	0.10 ▲	1.47	6,900	6,900	6,900	200	1,380,000
18/01/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
17/01/2017	6,800	-0.10 ▼	-1.45	6,300	6,800	6,300	500	3,400,000
16/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	92	634,800
13/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
12/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
11/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
10/01/2017	6,900	-0.10 ▼	-1.43	6,300	6,900	6,300	1,340	9,246,000
09/01/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/01/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/01/2017	7,000	0.10 ▲	1.45	6,300	7,000	6,300	600	4,200,000
04/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	28	193,200
03/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
30/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	24	165,600
29/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
28/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	40	276,000
27/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	24	165,600
26/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	3,000	20,700,000
23/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
22/12/2016	6,900	0.50 ▲	7.81	6,400	6,900	6,300	6,200	42,780,000
21/12/2016	6,400	-0.50 ▼	-7.25	6,500	6,500	6,400	1,516	9,702,400
20/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
19/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
16/12/2016	6,900	-0.10 ▼	-1.43	6,700	7,000	6,600	15,300	105,570,000
15/12/2016	7,000	0.00 ■■	0.00	7,300	7,300	6,600	400	2,800,000
14/12/2016	7,000	0.40 ▲	6.06	7,000	7,000	7,000	100	700,000
13/12/2016	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	100	660,000
12/12/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	46,200	323,400,000
09/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	124	868,000
07/12/2016	7,000	0.10 ▲	1.45	7,000	7,000	7,000	15,500	108,500,000
06/12/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	10,000	69,000,000
05/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
02/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	40	280,000
01/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/11/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	4,076	28,532,000
29/11/2016	7,100	0.20 ▲	2.90	6,900	7,100	6,900	200	1,420,000
28/11/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	100	690,000
25/11/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
24/11/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/11/2016	7,000	0.00 ■■	0.00	7,000	7,700	7,000	17,380	121,660,000
22/11/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	21,170	148,190,000
21/11/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	200	1,400,000
18/11/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	137,241	946,962,900
17/11/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
16/11/2016	7,000	0.10 ▲	1.45	6,400	7,000	6,400	3,680	25,760,000
15/11/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	100	690,000
14/11/2016	6,900	0.00 ■■	0.00	7,100	7,100	6,900	14,147	97,614,300
11/11/2016	6,900	0.00 ■■	0.00	7,300	7,300	6,900	1,100	7,590,000
10/11/2016	6,900	0.00 ■■	0.00	7,100	7,100	6,600	8,024	55,365,600
09/11/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	27,000	186,300,000
08/11/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	25,134	173,424,600
07/11/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	14,100	98,700,000
04/11/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,500	16,324	112,635,600
03/11/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	14,800	102,120,000
02/11/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	18,000	124,200,000
01/11/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,000	35,000,000
31/10/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	106,800	747,600,000
28/10/2016	7,100	0.00 ■■	0.00	6,500	7,100	6,500	11,400	80,940,000
27/10/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
26/10/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
25/10/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
24/10/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
21/10/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	220	1,562,000
20/10/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
19/10/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	207	1,490,400
18/10/2016	7,200	0.00 ■■	0.00	6,500	7,200	6,500	1,364	9,820,800
17/10/2016	7,200	-0.10 ▼	-1.37	6,600	7,200	6,600	700	5,040,000
14/10/2016	7,300	0.30 ▲	4.29	7,000	7,300	7,000	3,282	23,958,600
13/10/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	23,850	166,950,000
12/10/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,300	22,600	158,200,000
11/10/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	4,003	28,021,000
10/10/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	17,597	124,938,700
07/10/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	6,900	48,300,000
06/10/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	10,800	75,600,000
05/10/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	14,200	100,820,000
04/10/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	2,010	14,271,000
03/10/2016	7,200	0.20 ▲	2.86	7,000	7,200	7,000	13,000	93,600,000
30/09/2016	7,000	-0.10 ▼	-1.41	6,900	7,000	6,900	16,000	112,000,000
29/09/2016	7,100	0.10 ▲	1.43	7,100	7,100	7,100	100	710,000
28/09/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	1,100	7,700,000
27/09/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	8,200	57,400,000
26/09/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,700	85,568	598,976,000
23/09/2016	6,800	0.40 ▲	6.25	6,800	6,800	6,800	2,000	13,600,000
22/09/2016	6,400	-0.60 ▼	-8.57	6,500	6,500	6,400	2,400	15,360,000
21/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
20/09/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	234	1,638,000
19/09/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	282	2,002,200
16/09/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
15/09/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	112	795,200
14/09/2016	7,100	0.00 ■■	0.00	6,900	7,100	6,900	22,190	157,549,000
13/09/2016	7,100	-0.20 ▼	-2.74	6,900	7,100	6,800	13,182	93,592,200
12/09/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
09/09/2016	7,300	0.30 ▲	4.29	6,900	7,300	6,900	7,100	51,830,000
08/09/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	7,600	53,200,000
07/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	6,170	43,190,000
06/09/2016	7,000	-0.20 ▼	-2.78	7,000	7,000	6,900	8,200	57,400,000
05/09/2016	7,200	0.00 ■■	0.00	6,500	7,200	6,500	740	5,328,000
01/09/2016	7,200	0.30 ▲	4.35	7,200	7,200	7,200	110	792,000
31/08/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	2,500	17,250,000
30/08/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	33,200	229,080,000
29/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	13,000	91,000,000
26/08/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	21,000	147,000,000
25/08/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	8,700	61,770,000
24/08/2016	7,100	0.10 ▲	1.43	7,200	7,200	7,000	3,100	22,010,000
23/08/2016	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	2,756	19,292,000
22/08/2016	7,200	0.00 ■■	0.00	6,900	7,200	6,900	4,400	31,680,000
19/08/2016	7,200	0.10 ▲	1.41	7,300	7,300	6,900	1,510	10,872,000
18/08/2016	7,100	-0.20 ▼	-2.74	7,000	7,100	7,000	3,276	23,259,600
17/08/2016	7,300	0.00 ■■	0.00	6,900	7,300	6,900	240	1,752,000
16/08/2016	7,300	0.30 ▲	4.29	7,000	7,300	7,000	4,700	34,310,000
15/08/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	3,500	24,500,000
12/08/2016	7,000	-0.10 ▼	-1.41	7,400	7,400	6,900	1,682	11,774,000
11/08/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	1,100	7,810,000
10/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,000	7,000,000
09/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	15,968	111,776,000
08/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3,300	23,100,000
05/08/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	2,000	14,000,000
04/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	8,000	56,000,000
03/08/2016	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	18,022	126,154,000
02/08/2016	7,500	0.20 ▲	2.74	7,100	7,500	7,000	16,400	123,000,000
01/08/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
29/07/2016	7,300	-0.10 ▼	-1.35	7,000	7,300	7,000	300	2,190,000
28/07/2016	7,400	0.00 ■■	0.00	7,100	7,400	7,100	3,200	23,680,000
27/07/2016	7,400	0.10 ▲	1.37	7,400	7,400	7,400	100	740,000
26/07/2016	7,300	0.00 ■■	0.00	7,100	7,300	7,100	1,900	13,870,000
25/07/2016	7,300	0.20 ▲	2.82	7,300	7,300	7,300	100	730,000
22/07/2016	7,100	-0.20 ▼	-2.74	7,100	7,100	7,100	4,700	33,370,000
21/07/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	326	2,379,800
20/07/2016	7,300	0.00 ■■	0.00	7,000	7,400	7,000	6,900	50,370,000
19/07/2016	7,300	-0.10 ▼	-1.35	7,100	7,300	7,100	6,400	46,720,000
18/07/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,300	270	1,998,000
15/07/2016	7,300	0.00 ■■	0.00	7,200	7,300	7,200	29,600	216,080,000
14/07/2016	7,300	0.00 ■■	0.00	7,200	7,300	7,200	22,480	164,104,000
13/07/2016	7,300	-0.30 ▼	-3.95	7,200	7,300	7,200	11,700	85,410,000
12/07/2016	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	500	3,800,000
11/07/2016	7,800	0.50 ▲	6.85	7,800	7,800	7,800	100	780,000
08/07/2016	7,300	0.00 ■■	0.00	7,200	7,300	7,200	31,300	228,490,000
07/07/2016	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	11,600	84,680,000
06/07/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,300	5,000	37,000,000
05/07/2016	7,400	0.10 ▲	1.37	7,300	7,500	7,200	200,810	1,485,994,000
04/07/2016	7,300	0.10 ▲	1.39	7,300	7,300	7,300	47,860	349,378,000
01/07/2016	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	28,600	205,920,000
30/06/2016	7,400	0.00 ■■	0.00	7,500	7,500	7,300	75,300	557,220,000
29/06/2016	7,400	0.10 ▲	1.37	7,200	7,400	7,200	13,200	97,680,000
28/06/2016	7,300	0.00 ■■	0.00	7,400	7,400	7,300	40,600	296,380,000
27/06/2016	7,300	0.10 ▲	1.39	7,100	7,300	7,100	55,200	402,960,000
24/06/2016	7,200	-0.20 ▼	-2.70	7,300	7,300	7,000	57,400	413,280,000
23/06/2016	7,400	0.20 ▲	2.78	7,300	7,400	7,300	36,220	268,028,000
22/06/2016	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	718	5,169,600
21/06/2016	7,400	0.20 ▲	2.78	7,300	7,400	7,200	95,526	706,892,400
20/06/2016	7,200	0.10 ▲	1.41	7,000	7,200	7,000	58,700	422,640,000
17/06/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	50,020	355,142,000
16/06/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	41,100	287,700,000
15/06/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	70,056	497,397,600
14/06/2016	7,100	0.10 ▲	1.43	6,900	7,100	6,900	42,662	302,900,200
13/06/2016	7,000	0.20 ▲	2.94	6,900	7,000	6,900	31,640	221,480,000
10/06/2016	6,800	0.00 ■■	0.00	6,900	6,900	6,800	30,100	204,680,000
09/06/2016	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	35,700	242,760,000
08/06/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,800	53,600	369,840,000
07/06/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	12,700	86,360,000
06/06/2016	6,900	0.20 ▲	2.99	6,800	7,000	6,700	50,980	351,762,000
03/06/2016	6,700	0.10 ▲	1.52	6,700	6,800	6,700	52,720	353,224,000
02/06/2016	6,600	0.00 ■■	0.00	6,600	7,000	6,500	72,110	475,926,000
01/06/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	28,026	184,971,600
31/05/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,600	36,000	241,200,000
30/05/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,600	32,000	214,400,000
27/05/2016	6,600	0.10 ▲	1.54	6,500	6,600	6,500	47,200	311,520,000
26/05/2016	6,500	-0.20 ▼	-2.99	6,600	6,600	6,500	18,820	122,330,000
25/05/2016	6,700	0.10 ▲	1.52	6,800	6,800	6,600	17,100	114,570,000
24/05/2016	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	628	4,144,800
23/05/2016	6,800	0.10 ▲	1.49	6,600	6,800	6,500	10,580	71,944,000
20/05/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	61,100	409,370,000
19/05/2016	6,800	0.20 ▲	3.03	6,600	6,800	6,600	14,100	95,880,000
18/05/2016	6,600	0.00 ■■	0.00	6,800	6,800	6,600	11,100	73,260,000
17/05/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	16,100	106,260,000
16/05/2016	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	26,500	177,550,000
13/05/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	28,200	191,760,000
12/05/2016	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	35,200	239,360,000
11/05/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,600	55,682	384,205,800
10/05/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,800	15,100	105,700,000
09/05/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	14,000	96,600,000
06/05/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	6,880	48,160,000
05/05/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	2,100	14,700,000
04/05/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	1,400	9,800,000
29/04/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	65,700	459,900,000
28/04/2016	7,000	0.10 ▲	1.45	6,800	7,000	6,800	2,900	20,300,000
27/04/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,900	27,100	186,990,000
26/04/2016	6,900	-0.10 ▼	-1.43	6,700	7,000	6,700	24,582	169,615,800
25/04/2016	7,000	-0.30 ▼	-4.11	7,200	7,200	6,800	36,700	256,900,000
22/04/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	26,500	193,450,000
21/04/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	15,500	111,600,000
20/04/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	42,000	302,400,000
19/04/2016	7,200	0.10 ▲	1.41	7,100	7,200	6,900	90,400	650,880,000
15/04/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	11,500	81,650,000
14/04/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	34,600	245,660,000
13/04/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	22,720	161,312,000
12/04/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	25,800	180,600,000
11/04/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	6,800	34,008	241,456,800
08/04/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,000	13,500	97,200,000
07/04/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	11	79,200
06/04/2016	7,200	0.00 ■■	0.00	7,000	7,200	6,900	8,440	60,768,000
05/04/2016	7,200	0.30 ▲	4.35	7,000	7,200	6,800	80,540	579,888,000
04/04/2016	6,900	-0.40 ▼	-5.48	7,200	7,300	6,900	198,250	1,367,925,000
01/04/2016	7,300	0.10 ▲	1.39	7,200	7,500	7,200	67,200	490,560,000
31/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	39,200	282,240,000
30/03/2016	7,200	0.10 ▲	1.41	7,100	7,300	7,100	46,210	332,712,000
29/03/2016	7,100	0.10 ▲	1.43	7,100	7,100	7,100	40,900	290,390,000
28/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	132,700	928,900,000
25/03/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	45,370	317,590,000
24/03/2016	7,000	-0.20 ▼	-2.78	7,000	7,100	6,900	51,040	357,280,000
23/03/2016	7,200	0.10 ▲	1.41	7,200	7,300	6,600	109,400	787,680,000
22/03/2016	7,100	0.60 ▲	9.23	6,500	7,100	6,500	291,160	2,067,236,000
21/03/2016	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	92,500	601,250,000
18/03/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,500	92,236	608,757,600
17/03/2016	6,600	0.00 ■■	0.00	6,700	6,700	6,500	36,200	238,920,000
16/03/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	3,612	23,839,200
15/03/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,500	53,300	351,780,000
14/03/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,500	60,740	400,884,000
11/03/2016	6,600	0.00 ■■	0.00	6,700	6,700	6,600	89,056	587,769,600
10/03/2016	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	11,000	72,600,000
09/03/2016	6,800	0.30 ▲	4.62	6,500	6,800	6,500	20,300	138,040,000
08/03/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	5,000	32,500,000
07/03/2016	6,500	0.10 ▲	1.56	6,400	6,600	6,300	118,040	767,260,000
04/03/2016	6,400	-0.10 ▼	-1.54	6,400	6,600	6,400	21,300	136,320,000
03/03/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,400	21,300	138,450,000
02/03/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,400	10,000	65,000,000
01/03/2016	6,500	0.20 ▲	3.17	5,900	6,500	5,900	215,500	1,400,750,000
29/02/2016	6,300	-0.10 ▼	-1.56	6,400	6,600	6,300	99,700	628,110,000
26/02/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	34,300	219,520,000
25/02/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	10,700	68,480,000
24/02/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,300	10,770	68,928,000
23/02/2016	6,300	0.00 ■■	0.00	6,200	6,300	5,800	163,610	1,030,743,000
22/02/2016	6,300	0.10 ▲	1.61	6,300	6,400	6,300	15,700	98,910,000
19/02/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	57,920	359,104,000
18/02/2016	6,200	0.00 ■■	0.00	6,300	6,300	6,200	12,048	74,697,600
17/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,100	92,128	571,193,600
16/02/2016	6,200	0.10 ▲	1.64	6,200	6,300	6,100	65,500	406,100,000
15/02/2016	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	15,000	91,500,000
05/02/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	2,000	12,600,000
04/02/2016	6,300	0.10 ▲	1.61	6,300	6,300	6,300	27,000	170,100,000
03/02/2016	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	22,600	140,120,000
02/02/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,200	54,200	341,460,000
01/02/2016	6,200	0.10 ▲	1.64	6,100	6,200	6,100	14,514	89,986,800
29/01/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	17,200	104,920,000
28/01/2016	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	20,800	126,880,000
27/01/2016	6,300	0.40 ▲	6.78	5,900	6,300	5,900	45,500	286,650,000
26/01/2016	5,900	-0.20 ▼	-3.28	6,000	6,000	5,900	17,500	103,250,000
25/01/2016	6,100	0.20 ▲	3.39	6,000	6,100	6,000	18,900	115,290,000
22/01/2016	5,900	0.10 ▲	1.72	5,900	5,900	5,900	8,900	52,510,000
21/01/2016	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	12,100	70,180,000
20/01/2016	6,000	0.10 ▲	1.69	5,800	6,000	5,800	10,506	63,036,000
19/01/2016	5,900	0.10 ▲	1.72	5,900	5,900	5,800	38,158	225,132,200
18/01/2016	5,800	-0.10 ▼	-1.69	5,800	5,900	5,700	104,800	607,840,000
15/01/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,800	10,156	59,920,400
14/01/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,800	36,000	212,400,000
13/01/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,800	5,200	30,680,000
12/01/2016	5,800	0.00 ■■	0.00	5,700	5,800	5,700	11,200	64,960,000
11/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,700	128,500	745,300,000
08/01/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,700	61,300	355,540,000
07/01/2016	5,800	-0.10 ▼	-1.69	5,800	5,900	5,700	108,300	628,140,000
06/01/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,700	63,400	374,060,000
05/01/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,700	43,100	254,290,000
04/01/2016	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	18,250	105,850,000
31/12/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,800	4,900	28,910,000
30/12/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	22,126	128,330,800
29/12/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,700	28,100	162,980,000
28/12/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,700	78,210	453,618,000
25/12/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10,016	58,092,800
24/12/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,700	17,700	102,660,000
23/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	25,200	143,640,000
22/12/2015	5,700	0.00 ■■	0.00	6,100	6,100	5,500	30,770	175,389,000
21/12/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	21,400	121,980,000
18/12/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,700	87,208	505,806,400
17/12/2015	5,800	-0.30 ▼	-4.92	6,100	6,200	5,800	104,370	605,346,000
16/12/2015	6,100	0.20 ▲	3.39	6,000	6,100	6,000	29,550	180,255,000
15/12/2015	5,900	0.20 ▲	3.51	5,800	6,200	5,800	125,900	742,810,000
14/12/2015	5,700	0.10 ▲	1.79	5,700	6,100	5,700	46,400	264,480,000
11/12/2015	5,600	0.10 ▲	1.82	5,500	5,700	5,500	40,928	229,196,800
10/12/2015	5,500	0.10 ▲	1.85	5,400	5,500	5,200	57,600	316,800,000
09/12/2015	5,400	0.00 ■■	0.00	5,300	5,400	5,300	13,100	70,740,000
08/12/2015	5,400	-0.10 ▼	-1.82	5,400	5,400	5,300	17,900	96,660,000
07/12/2015	5,500	0.00 ■■	0.00	5,300	5,500	5,200	61,700	339,350,000
04/12/2015	5,500	0.00 ■■	0.00	5,400	5,500	5,300	27,000	148,500,000
03/12/2015	5,500	0.00 ■■	0.00	5,400	5,500	5,400	2,800	15,400,000
02/12/2015	5,500	0.10 ▲	1.85	5,400	5,500	5,400	7,898	43,439,000
01/12/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,400	11,000	59,400,000
30/11/2015	5,400	-0.30 ▼	-5.26	5,400	5,400	5,300	34,374	185,619,600
27/11/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,400	1,800	10,260,000
26/11/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,500	15,200	86,640,000
25/11/2015	5,600	0.30 ▲	5.66	5,400	5,600	5,400	6,200	34,720,000
24/11/2015	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	44,580	236,274,000
23/11/2015	5,500	-0.10 ▼	-1.79	5,700	5,800	5,500	15,900	87,450,000
20/11/2015	5,600	0.30 ▲	5.66	5,400	5,600	5,400	12,638	70,772,800
19/11/2015	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	46,300	245,390,000
18/11/2015	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	28,756	158,158,000
17/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,500	25,400	142,240,000
16/11/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	16,500	92,400,000
13/11/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	29,340	164,304,000
12/11/2015	5,500	0.10 ▲	1.85	5,400	5,500	5,400	20,800	114,400,000
11/11/2015	5,400	0.10 ▲	1.89	5,300	5,400	5,300	30,800	166,320,000
10/11/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	33,020	175,006,000
09/11/2015	5,400	0.00 ■■	0.00	5,400	5,500	5,300	33,100	178,740,000
06/11/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,300	14,150	76,410,000
05/11/2015	5,400	-0.10 ▼	-1.82	5,300	5,400	5,300	19,420	104,868,000
04/11/2015	5,500	0.10 ▲	1.85	5,500	5,500	5,500	15,000	82,500,000
03/11/2015	5,400	0.10 ▲	1.89	5,400	5,400	5,300	41,700	225,180,000
02/11/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	25,200	133,560,000
30/10/2015	5,400	0.10 ▲	1.89	5,400	5,400	5,400	56,700	306,180,000
29/10/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	36,200	191,860,000
28/10/2015	5,400	0.10 ▲	1.89	5,300	5,400	5,300	20,800	112,320,000
27/10/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	89,046	471,943,800
26/10/2015	5,400	0.10 ▲	1.89	5,400	5,500	5,300	54,800	295,920,000
23/10/2015	5,300	0.00 ■■	0.00	5,300	5,600	5,300	78,000	413,400,000
22/10/2015	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	52,200	276,660,000
21/10/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	28,500	153,900,000
20/10/2015	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	27,200	149,600,000
19/10/2015	5,700	0.20 ▲	3.64	5,600	5,800	5,500	88,310	503,367,000
16/10/2015	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	86,300	474,650,000
15/10/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	11,100	63,270,000
14/10/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,600	9,100	52,780,000
13/10/2015	5,800	-0.10 ▼	-1.69	5,800	5,800	5,500	29,000	168,200,000
12/10/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,800	10,800	63,720,000
09/10/2015	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	20,480	120,832,000
08/10/2015	6,000	0.10 ▲	1.69	5,800	6,000	5,700	45,680	274,080,000
07/10/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,700	5,300	31,270,000
06/10/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,900	7,800	46,020,000
05/10/2015	5,900	0.10 ▲	1.72	5,600	5,900	5,600	2,400	14,160,000
02/10/2015	5,800	-0.10 ▼	-1.69	5,800	5,800	5,700	12,040	69,832,000
01/10/2015	5,900	-0.40 ▼	-6.35	6,000	6,000	5,900	23,500	138,650,000
30/09/2015	6,300	-0.10 ▼	-1.56	5,900	6,300	5,900	301	1,896,300
29/09/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
28/09/2015	6,400	0.00 ■■	0.00	6,300	6,400	5,800	5,100	32,640,000
25/09/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,400	6,800	43,520,000
24/09/2015	6,400	0.00 ■■	0.00	6,300	6,400	6,300	3,600	23,040,000
23/09/2015	6,400	-0.10 ▼	-1.54	6,400	6,400	5,900	12,114	77,529,600
22/09/2015	6,500	0.00 ■■	0.00	6,400	6,500	6,400	1,300	8,450,000
21/09/2015	6,500	-0.10 ▼	-1.52	6,400	6,500	6,400	4,840	31,460,000
18/09/2015	6,600	-0.10 ▼	-1.49	6,500	6,600	6,500	5,140	33,924,000
17/09/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,500	21,100	141,370,000
16/09/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,600	5,100	34,170,000
15/09/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,600	20,000	134,000,000
14/09/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,500	4,270	28,182,000
11/09/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	19,900	131,340,000
10/09/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,600	20,870	139,829,000
09/09/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	36,600	241,560,000
08/09/2015	6,600	0.00 ■■	0.00	6,500	6,700	6,500	88,400	583,440,000
07/09/2015	6,600	0.10 ▲	1.54	6,500	6,600	6,400	45,600	300,960,000
04/09/2015	6,500	-0.20 ▼	-2.99	6,200	6,600	6,200	44,000	286,000,000
03/09/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,500	57,500	385,250,000
01/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	48,811	327,033,700
31/08/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	20,469	137,142,300
28/08/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,500	67,300	450,910,000
27/08/2015	6,600	0.00 ■■	0.00	6,700	6,700	6,600	19,600	129,360,000
26/08/2015	6,600	0.60 ▲	10.00	6,000	6,600	6,000	28,000	184,800,000
25/08/2015	6,000	0.20 ▲	3.45	5,300	6,000	5,300	53,400	320,400,000
24/08/2015	5,800	-0.60 ▼	-9.38	5,900	6,300	5,800	94,600	548,680,000
21/08/2015	6,400	-0.50 ▼	-7.25	6,700	6,800	6,400	7,300	46,720,000
20/08/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,600	11,040,000
19/08/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,800	2,700	18,630,000
18/08/2015	6,800	-0.30 ▼	-4.23	7,100	7,100	6,400	72,100	490,280,000
17/08/2015	7,100	0.00 ■■	0.00	7,100	7,100	6,900	17,403	123,561,300
14/08/2015	7,100	0.00 ■■	0.00	7,100	7,100	6,800	2,128	15,108,800
13/08/2015	7,100	-0.10 ▼	-1.39	6,900	7,100	6,900	13,714	97,369,400
12/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	6,900	2,800	20,160,000
11/08/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,100	1,000	7,200,000
10/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,000	6,000	43,200,000
07/08/2015	7,200	0.20 ▲	2.86	7,000	7,200	7,000	2,300	16,560,000
06/08/2015	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	2,900	20,300,000
05/08/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	12,134	86,151,400
04/08/2015	7,100	0.20 ▲	2.90	7,300	7,300	7,000	13,834	98,221,400
03/08/2015	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	8,498	58,636,200
31/07/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	3,668	26,409,600
30/07/2015	7,300	0.10 ▲	1.39	7,400	7,400	7,100	7,200	52,560,000
29/07/2015	7,200	-0.30 ▼	-4.00	7,100	7,500	7,100	14,610	105,192,000
28/07/2015	7,500	0.10 ▲	1.35	7,300	7,500	7,300	18,300	137,250,000
27/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,200	8,300	61,420,000
24/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	15,500	114,700,000
23/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	11,500	85,100,000
22/07/2015	7,400	0.00 ■■	0.00	7,300	7,800	7,300	203,600	1,506,640,000
21/07/2015	7,400	0.10 ▲	1.37	7,300	7,500	7,200	21,700	160,580,000
20/07/2015	7,300	-0.20 ▼	-2.67	7,500	7,600	7,300	22,500	164,250,000
17/07/2015	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	12,300	92,250,000
16/07/2015	7,600	0.00 ■■	0.00	7,500	7,800	7,500	52,800	401,280,000
15/07/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,500	26,704	202,950,400
14/07/2015	7,600	0.00 ■■	0.00	7,600	7,900	7,500	65,986	501,493,600
13/07/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,500	93,300	709,080,000
10/07/2015	7,600	0.00 ■■	0.00	7,500	7,700	7,500	26,600	202,160,000
09/07/2015	7,600	0.10 ▲	1.33	7,400	7,800	7,400	79,142	601,479,200
08/07/2015	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	18,712	140,340,000
07/07/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,500	24,300	187,110,000
06/07/2015	7,700	0.40 ▲	5.48	7,400	7,700	7,300	143,332	1,103,656,400
03/07/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	51,900	378,870,000
02/07/2015	7,400	0.20 ▲	2.78	7,100	7,400	7,000	18,230	134,902,000
01/07/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,100	29,400	211,680,000
30/06/2015	7,200	-0.20 ▼	-2.70	7,300	7,400	7,000	99,170	714,024,000
29/06/2015	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	55,000	407,000,000
26/06/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,500	39,200	294,000,000
25/06/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	46,000	345,000,000
24/06/2015	7,600	0.00 ■■	0.00	7,700	7,700	7,600	86,900	660,440,000
23/06/2015	7,600	0.00 ■■	0.00	7,600	7,800	7,500	172,028	1,307,412,800
22/06/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,600	30,200	229,520,000
19/06/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,600	42,060	319,656,000
18/06/2015	7,600	0.00 ■■	0.00	7,700	7,700	7,600	28,900	219,640,000
17/06/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	142,300	1,081,480,000
16/06/2015	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	114,398	880,864,600
15/06/2015	7,800	0.00 ■■	0.00	7,800	8,000	7,700	85,500	666,900,000
12/06/2015	7,800	0.00 ■■	0.00	7,400	7,900	7,400	149,882	1,169,079,600
11/06/2015	7,800	0.30 ▲	4.00	7,600	8,000	7,600	172,450	1,345,110,000
10/06/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	75,600	567,000,000
09/06/2015	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	182,200	1,384,720,000
08/06/2015	7,900	0.00 ■■	0.00	8,000	8,200	7,900	266,508	2,105,413,200
05/06/2015	7,900	0.30 ▲	3.95	7,700	7,900	7,600	327,810	2,589,699,000
04/06/2015	7,600	0.30 ▲	4.11	7,300	7,600	7,300	363,100	2,759,560,000
03/06/2015	7,300	0.10 ▲	1.39	7,200	7,300	7,200	90,500	660,650,000
02/06/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	168,500	1,213,200,000
01/06/2015	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	62,200	454,060,000
29/05/2015	7,400	0.00 ■■	0.00	7,600	7,600	7,200	142,911	1,057,541,400
28/05/2015	7,400	0.10 ▲	1.37	7,300	7,600	7,200	124,959	924,696,600
27/05/2015	7,300	0.00 ■■	0.00	7,200	7,400	7,200	64,341	469,689,300
26/05/2015	7,300	0.10 ▲	1.39	7,100	7,400	7,000	156,570	1,142,961,000
25/05/2015	7,200	0.20 ▲	2.86	6,800	7,400	6,800	88,000	633,600,000
22/05/2015	7,000	0.10 ▲	1.45	6,800	7,100	6,600	110,458	773,206,000
21/05/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	35,500	244,950,000
20/05/2015	7,000	0.40 ▲	6.06	6,600	7,000	6,600	128,600	900,200,000
19/05/2015	6,600	0.00 ■■	0.00	6,500	6,900	6,400	184,600	1,218,360,000
18/05/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	185,300	1,222,980,000
15/05/2015	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	42,400	284,080,000
14/05/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,800	52,800	364,320,000
13/05/2015	6,900	-0.10 ▼	-1.43	6,900	7,100	6,900	115,400	796,260,000
12/05/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,700	132,500	927,500,000
11/05/2015	6,900	-0.20 ▼	-2.82	7,100	7,200	6,900	58,680	404,892,000
08/05/2015	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	102,900	730,590,000
07/05/2015	7,200	0.20 ▲	2.86	6,800	7,300	6,800	274,700	1,977,840,000
06/05/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,700	121,400	849,800,000
05/05/2015	7,000	0.40 ▲	6.06	6,800	7,100	6,500	140,900	986,300,000
04/05/2015	6,600	-0.70 ▼	-9.59	7,300	7,400	6,600	266,201	1,756,926,600
27/04/2015	7,300	-0.40 ▼	-5.19	7,700	7,900	7,300	287,200	2,096,560,000
24/04/2015	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	237,200	1,826,440,000
23/04/2015	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	104,700	837,600,000
22/04/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	205,200	1,662,120,000
21/04/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,100	329,200	2,699,440,000
20/04/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,200	47,300	392,590,000
17/04/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	142,500	1,182,750,000
16/04/2015	8,400	0.20 ▲	2.44	8,300	8,500	8,300	114,100	958,440,000
15/04/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	36,400	298,480,000
14/04/2015	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	240,900	1,999,470,000
13/04/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,400	101,400	861,900,000
10/04/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,500	108,100	929,660,000
09/04/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,500	116,400	1,001,040,000
08/04/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,300	57,300	487,050,000
07/04/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,400	79,833	686,563,800
06/04/2015	8,500	0.10 ▲	1.19	8,400	8,500	8,400	69,300	589,050,000
03/04/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,300	113,000	949,200,000
02/04/2015	8,300	0.10 ▲	1.22	8,100	8,400	8,100	185,350	1,538,405,000
01/04/2015	8,200	-0.30 ▼	-3.53	8,300	8,500	8,100	136,700	1,120,940,000
31/03/2015	8,500	-0.20 ▼	-2.30	8,800	8,900	8,400	101,017	858,644,500
30/03/2015	8,700	-0.20 ▼	-2.25	8,900	9,100	8,600	143,600	1,249,320,000
27/03/2015	8,900	-0.30 ▼	-3.26	9,200	9,300	8,900	114,910	1,022,699,000
26/03/2015	9,200	0.30 ▲	3.37	8,900	9,200	8,900	152,300	1,401,160,000
25/03/2015	8,900	-0.10 ▼	-1.11	9,100	9,200	8,800	132,200	1,176,580,000
24/03/2015	9,000	0.00 ■■	0.00	8,800	9,300	8,800	197,840	1,780,560,000
23/03/2015	9,000	-0.60 ▼	-6.25	9,500	9,500	9,000	362,903	3,266,127,000
20/03/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,300	229,800	2,206,080,000
19/03/2015	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	320,867	3,016,149,800
18/03/2015	9,600	0.30 ▲	3.23	9,400	9,700	9,400	613,800	5,892,480,000
17/03/2015	9,300	0.00 ■■	0.00	9,200	9,500	9,200	341,351	3,174,564,300
16/03/2015	9,300	0.20 ▲	2.20	9,100	9,300	9,100	339,300	3,155,490,000
13/03/2015	9,100	0.00 ■■	0.00	9,100	9,300	9,100	162,310	1,477,021,000
12/03/2015	9,100	-0.10 ▼	-1.09	9,100	9,200	9,100	245,200	2,231,320,000
11/03/2015	9,200	0.30 ▲	3.37	9,000	9,500	9,000	928,800	8,544,960,000
10/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,800	338,818	3,015,480,200
09/03/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,700	279,500	2,487,550,000
06/03/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,700	181,550	1,615,795,000
05/03/2015	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	248,300	2,185,040,000
04/03/2015	9,000	0.60 ▲	7.14	8,400	9,100	8,300	991,400	8,922,600,000
03/03/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,300	116,100	975,240,000
02/03/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,200	41,400	343,620,000
27/02/2015	8,300	0.10 ▲	1.22	8,300	8,300	8,200	89,700	744,510,000
26/02/2015	8,200	-0.20 ▼	-2.38	8,200	8,300	8,100	56,200	460,840,000
25/02/2015	8,400	0.20 ▲	2.44	8,200	8,400	8,100	62,405	524,202,000
24/02/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	26,049	213,601,800
13/02/2015	8,300	0.10 ▲	1.22	8,300	8,300	8,100	38,700	321,210,000
12/02/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,200	48,910	401,062,000
11/02/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,100	16,925	138,785,000
10/02/2015	8,100	0.10 ▲	1.25	8,000	8,100	8,000	93,600	758,160,000
09/02/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,900	20,500	164,000,000
06/02/2015	8,000	0.00 ■■	0.00	8,100	8,100	8,000	39,410	315,280,000
05/02/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,800	70,000	560,000,000
04/02/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	192,780	1,522,962,000
03/02/2015	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	87,000	696,000,000
02/02/2015	8,100	0.10 ▲	1.25	8,100	8,100	8,000	36,300	294,030,000
30/01/2015	8,000	-0.20 ▼	-2.44	8,400	8,400	8,000	60,300	482,400,000
29/01/2015	8,200	0.10 ▲	1.23	8,100	8,300	8,100	59,900	491,180,000
28/01/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	67,000	542,700,000
27/01/2015	8,200	-0.20 ▼	-2.38	8,200	8,400	8,200	102,878	843,599,600
26/01/2015	8,400	-0.10 ▼	-1.18	8,700	8,700	8,400	64,042	537,952,800
23/01/2015	8,500	0.40 ▲	4.94	8,100	8,700	8,100	385,038	3,272,823,000
22/01/2015	8,100	0.20 ▲	2.53	8,000	8,100	7,900	129,300	1,047,330,000
21/01/2015	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	40,700	321,530,000
20/01/2015	8,000	0.10 ▲	1.27	7,800	8,000	7,800	65,320	522,560,000
19/01/2015	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	92,840	733,436,000
16/01/2015	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	53,440	432,864,000
15/01/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,100	25,100	205,820,000
14/01/2015	8,100	0.10 ▲	1.25	8,000	8,100	7,900	96,060	778,086,000
13/01/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,900	95,614	764,912,000
12/01/2015	8,000	-0.20 ▼	-2.44	8,100	8,200	8,000	58,700	469,600,000
09/01/2015	8,200	0.20 ▲	2.50	8,100	8,300	8,100	63,800	523,160,000
08/01/2015	8,000	-0.20 ▼	-2.44	8,000	8,200	8,000	47,740	381,920,000
07/01/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,100	59,700	489,540,000
06/01/2015	8,300	0.10 ▲	1.22	8,000	8,300	8,000	82,700	686,410,000
05/01/2015	8,200	0.00 ■■	0.00	8,300	8,400	8,200	60,200	493,640,000
31/12/2014	8,200	0.50 ▲	6.49	7,900	8,200	7,900	41,400	339,480,000
30/12/2014	7,700	0.00 ■■	0.00	7,600	7,700	7,500	61,560	474,012,000
29/12/2014	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	81,600	628,320,000
26/12/2014	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	96,800	764,720,000
25/12/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	78,660	629,280,000
24/12/2014	8,000	0.00 ■■	0.00	8,100	8,100	7,900	99,440	795,520,000
23/12/2014	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	110,500	884,000,000
22/12/2014	8,100	0.10 ▲	1.25	8,200	8,300	8,000	149,300	1,209,330,000
19/12/2014	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	172,900	1,383,200,000
18/12/2014	8,200	0.20 ▲	2.50	8,200	8,300	8,100	93,510	766,782,000
17/12/2014	8,000	-0.30 ▼	-3.61	8,400	8,400	7,800	317,000	2,536,000,000
16/12/2014	8,300	-0.30 ▼	-3.49	8,400	8,400	8,200	191,116	1,586,262,800
15/12/2014	8,600	0.00 ■■	0.00	8,500	8,600	8,400	85,082	731,705,200
12/12/2014	8,600	0.00 ■■	0.00	8,400	8,600	8,400	84,820	729,452,000
11/12/2014	8,600	0.00 ■■	0.00	8,500	8,700	8,500	88,600	761,960,000
10/12/2014	8,600	0.30 ▲	3.61	8,400	8,600	8,300	334,856	2,879,761,600
09/12/2014	8,300	-0.50 ▼	-5.68	8,800	8,800	8,300	463,213	3,844,667,900
08/12/2014	8,800	-0.20 ▼	-2.22	9,000	9,100	8,700	186,740	1,643,312,000
05/12/2014	9,000	0.00 ■■	0.00	9,000	9,100	8,800	135,908	1,223,172,000
04/12/2014	9,000	0.20 ▲	2.27	8,800	9,300	8,800	638,828	5,749,452,000
03/12/2014	8,800	0.00 ■■	0.00	8,900	9,000	8,700	251,400	2,212,320,000
02/12/2014	8,800	-0.10 ▼	-1.12	8,800	8,900	8,700	164,930	1,451,384,000
01/12/2014	8,900	0.20 ▲	2.30	8,800	8,900	8,700	108,794	968,266,600
28/11/2014	8,700	0.10 ▲	1.16	8,700	8,900	8,600	329,000	2,862,300,000
27/11/2014	8,600	0.10 ▲	1.18	8,400	8,600	8,400	172,840	1,486,424,000
26/11/2014	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	162,536	1,381,556,000
25/11/2014	8,700	0.30 ▲	3.57	8,500	8,700	8,500	96,800	842,160,000
24/11/2014	8,400	-0.20 ▼	-2.33	8,500	8,600	8,400	176,300	1,480,920,000
21/11/2014	8,600	-0.10 ▼	-1.15	8,800	8,800	8,600	182,900	1,572,940,000
20/11/2014	8,700	0.20 ▲	2.35	8,600	8,800	8,600	66,320	576,984,000
19/11/2014	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	84,002	714,017,000
18/11/2014	8,800	0.10 ▲	1.15	8,600	8,800	8,600	197,170	1,735,096,000
17/11/2014	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	186,296	1,620,775,200
14/11/2014	8,800	-0.20 ▼	-2.22	8,800	9,000	8,800	182,700	1,607,760,000
13/11/2014	9,000	0.00 ■■	0.00	9,000	9,300	9,000	387,880	3,490,920,000
12/11/2014	9,000	0.10 ▲	1.12	9,000	9,100	8,800	291,312	2,621,808,000
11/11/2014	8,900	-0.10 ▼	-1.11	9,000	9,200	8,900	217,550	1,936,195,000
10/11/2014	9,000	0.10 ▲	1.12	9,000	9,300	9,000	545,210	4,906,890,000
07/11/2014	8,900	0.30 ▲	3.49	8,600	9,200	8,600	432,000	3,8