Lịch sử giao dịch ITC - 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 +28.16 (+2.13%)
HNX-Index 316.69 +5.37 (+1.73%)
UPCOM-Index 88.93 +1.76 (+2.02%)

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 Đầu Tư & KD Nhà Intresco
Investment and Trading Of Real Estate JSC
Mã CK: ITC 14.30 ▲ +0.40 (+2.80%) (cập nhật 23:45 11/06/2021)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.intresco.com.vn

ITC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
11/06/2021	14,300	0.40 ▲	2.80	13,900	14,300	13,700	1,670	23,881,000
10/06/2021	13,900	-0.20 ▼	-1.44	14,100	14,100	13,700	2,430	33,777,000
09/06/2021	14,100	0.10 ▲	0.71	14,000	14,100	13,700	4,450	62,745,000
08/06/2021	14,000	-0.30 ▼	-2.14	14,300	14,500	14,000	1,390	19,460,000
07/06/2021	14,300	-0.30 ▼	-2.10	14,600	14,600	14,150	2,740	39,182,000
04/06/2021	14,600	-0.10 ▼	-0.68	14,600	15,000	14,200	5,360	78,256,000
03/06/2021	14,600	-0.40 ▼	-2.74	15,000	15,000	14,500	7,140	104,244,000
02/06/2021	15,000	0.10 ▲	0.67	15,000	15,500	15,000	9,470	142,050,000
01/06/2021	15,000	0.80 ▲	5.33	14,200	15,100	14,300	12,360	185,400,000
31/05/2021	14,200	-3.20 ▼	-22.54	14,000	14,200	13,700	2,980	42,316,000
28/05/2021	14,000	0.10 ▲	0.71	13,900	14,100	13,800	3,360	47,040,000
27/05/2021	13,900	-0.35 ▼	-2.52	14,250	14,200	13,900	1,950	27,105,000
26/05/2021	14,250	-0.15 ▼	-1.05	14,400	14,900	14,100	1,640	23,370,000
25/05/2021	14,400	0.10 ▲	0.69	14,300	14,800	14,300	3,450	49,680,000
24/05/2021	14,300	0.30 ▲	2.10	14,000	14,600	14,000	2,300	32,890,000
23/05/2021	14,000	-0.10 ▼	-0.71	14,000	14,400	13,200	4,790	67,060,000
21/05/2021	14,000	-0.10 ▼	-0.71	14,000	14,400	13,200	4,790	67,060,000
20/05/2021	14,000	-0.30 ▼	-2.14	14,300	14,300	13,500	2,800	39,200,000
19/05/2021	14,300	-0.40 ▼	-2.80	14,700	14,700	14,200	2,330	33,319,000
18/05/2021	14,700	-0.50 ▼	-3.40	15,200	15,150	14,600	2,190	32,193,000
17/05/2021	15,200	-0.35 ▼	-2.30	15,200	15,200	14,850	1,310	19,912,000
14/05/2021	15,200	-0.05 ▼	-0.33	15,250	15,300	14,800	4,420	67,184,000
13/05/2021	15,250	-0.20 ▼	-1.31	15,450	15,350	15,250	2,810	42,852,500
12/05/2021	15,450	-0.10 ▼	-0.65	15,550	15,850	15,400	1,500	23,175,000
11/05/2021	15,550	0.05 ▲	0.32	15,500	16,100	15,500	1,620	25,191,000
10/05/2021	15,500	-0.20 ▼	-1.29	15,700	15,700	15,250	2,050	31,775,000
07/05/2021	15,700	0.05 ▲	0.32	15,650	16,400	15,650	3,110	48,827,000
06/05/2021	15,650	0.05 ▲	0.32	15,600	15,800	15,600	5,080	79,502,000
05/05/2021	15,600	0.10 ▲	0.64	15,500	15,600	15,300	9,480	147,888,000
04/05/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,100	1,140	17,670,000
03/05/2021	19,000	1.20 ▲	6.32	17,800	19,000	19,000	250	4,750,000
29/04/2021	15,600	-0.05 ▼	-0.32	15,650	15,700	15,600	710	11,076,000
28/04/2021	15,650	0.05 ▲	0.32	15,600	16,000	15,600	1,180	18,467,000
27/04/2021	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	2,260	35,256,000
26/04/2021	16,000	0.10 ▲	0.63	15,900	16,200	15,100	6,800	108,800,000
23/04/2021	15,900	0.40 ▲	2.52	15,500	15,900	15,100	5,230	83,157,000
22/04/2021	15,500	-0.55 ▼	-3.55	16,050	16,250	15,500	4,700	72,850,000
20/04/2021	16,050	-0.15 ▼	-0.93	16,200	16,550	16,050	3,970	63,718,500
19/04/2021	16,200	0.10 ▲	0.62	16,200	16,300	16,050	2,770	44,874,000
16/04/2021	16,200	-0.55 ▼	-3.40	16,750	17,200	15,800	8,580	138,996,000
15/04/2021	16,750	-0.35 ▼	-2.09	17,100	17,950	16,750	6,920	115,910,000
14/04/2021	17,100	-0.05 ▼	-0.29	17,100	17,600	16,800	6,660	113,886,000
13/04/2021	17,100	-0.60 ▼	-3.51	17,700	17,850	17,000	5,290	90,459,000
12/04/2021	17,700	0.90 ▲	5.08	17,800	18,000	17,400	11,240	198,948,000
09/04/2021	17,800	0.60 ▲	3.37	17,200	17,850	17,300	8,360	148,808,000
08/04/2021	17,200	0.15 ▲	0.87	17,050	17,400	17,050	3,680	63,296,000
07/04/2021	17,050	0.05 ▲	0.29	17,000	17,450	17,000	3,000	51,150,000
06/04/2021	17,000	-0.40 ▼	-2.35	17,400	17,450	16,650	3,410	57,970,000
05/04/2021	17,400	-0.20 ▼	-1.15	17,600	17,650	17,400	4,250	73,950,000
03/04/2021	19,000	1.20 ▲	6.32	17,800	17,800	17,500	250	4,750,000
02/04/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,500	1,000	17,600,000
01/04/2021	17,800	0.40 ▲	2.25	17,400	17,950	17,450	9,780	174,084,000
31/03/2021	17,400	0.05 ▲	0.29	17,400	17,500	17,000	8,170	142,158,000
30/03/2021	17,400	0.10 ▲	0.57	17,300	17,450	17,050	4,080	70,992,000
29/03/2021	17,300	0.70 ▲	4.05	16,600	17,300	16,600	12,060	208,638,000
26/03/2021	16,600	-0.60 ▼	-3.61	17,200	17,000	16,500	2,960	49,136,000
25/03/2021	17,200	0.20 ▲	1.16	17,000	17,400	16,900	4,320	74,304,000
24/03/2021	17,000	-0.65 ▼	-3.82	17,650	17,500	16,900	10,070	171,190,000
23/03/2021	17,650	-0.70 ▼	-3.97	18,350	18,450	17,600	9,160	161,674,000
22/03/2021	18,350	0.05 ▲	0.27	18,300	18,700	18,350	12,890	236,531,500
19/03/2021	18,300	0.10 ▲	0.55	18,200	18,400	18,200	8,210	150,243,000
18/03/2021	18,200	0.20 ▲	1.10	18,000	18,300	17,900	7,890	143,598,000
17/03/2021	18,000	0.50 ▲	2.78	17,500	18,300	17,600	16,810	302,580,000
16/03/2021	17,500	0.10 ▲	0.57	17,400	17,550	17,200	7,220	126,350,000
15/03/2021	17,400	0.40 ▲	2.30	17,000	17,600	17,000	8,660	150,684,000
12/03/2021	17,000	0.20 ▲	1.18	16,800	17,200	16,800	6,290	106,930,000
11/03/2021	16,800	-0.65 ▼	-3.87	17,450	17,450	16,400	3,470	58,296,000
10/03/2021	17,450	-0.35 ▼	-2.01	17,800	18,000	17,000	4,230	73,813,500
09/03/2021	17,800	0.50 ▲	2.81	17,300	17,900	17,000	9,930	176,754,000
08/03/2021	17,300	0.60 ▲	3.47	16,700	17,400	16,800	12,400	214,520,000
05/03/2021	16,700	0.85 ▲	5.09	15,850	16,700	15,800	7,770	129,759,000
04/03/2021	15,850	-0.15 ▼	-0.95	16,000	16,100	15,600	11,000	174,350,000
03/03/2021	16,000	-0.30 ▼	-1.88	16,300	16,350	15,900	15,780	252,480,000
02/03/2021	16,300	0.10 ▲	0.61	16,200	16,400	16,200	4,570	74,491,000
01/03/2021	16,200	0.15 ▲	0.93	16,050	16,400	14,950	10,060	162,972,000
26/02/2021	16,050	-0.35 ▼	-2.18	16,400	16,400	16,000	4,230	67,891,500
25/02/2021	16,400	0.40 ▲	2.44	16,000	16,500	16,000	9,430	154,652,000
24/02/2021	16,000	-0.80 ▼	-5.00	16,800	17,100	16,000	4,470	71,520,000
23/02/2021	16,800	-0.20 ▼	-1.19	17,000	17,450	16,800	10,290	172,872,000
22/02/2021	17,000	0.40 ▲	2.35	16,600	17,400	16,600	8,300	141,100,000
19/02/2021	16,600	0.20 ▲	1.20	16,400	16,600	16,300	3,020	50,132,000
18/02/2021	16,400	-0.60 ▼	-3.66	17,000	17,000	16,400	4,290	70,356,000
17/02/2021	17,000	0.80 ▲	4.71	16,200	17,300	15,300	6,360	108,120,000
09/02/2021	16,200	-0.25 ▼	-1.54	16,450	16,650	16,200	5,520	89,424,000
08/02/2021	16,450	0.55 ▲	3.34	15,900	17,000	15,900	15,350	252,507,500
05/02/2021	15,900	1.00 ▲	6.29	14,900	15,900	15,000	7,910	125,769,000
05/01/2021	16,200	0.85 ▲	5.25	15,350	16,400	15,200	1,050	17,010,000
04/01/2021	15,350	-0.10 ▼	-0.65	15,350	15,350	15,250	180	2,763,000
01/01/2021	15,350	-0.15 ▼	-0.98	15,350	15,350	14,900	27,460	421,511,000
31/12/2020	15,350	-0.15 ▼	-0.98	15,350	15,350	14,900	27,460	421,511,000
30/12/2020	15,350	-0.15 ▼	-0.98	15,500	15,500	15,100	45,480	698,118,000
29/12/2020	15,500	0.30 ▲	1.94	15,200	15,700	15,150	470	7,285,000
28/12/2020	15,200	-0.70 ▼	-4.61	15,850	15,250	15,100	430	6,536,000
27/12/2020	15,850	-0.10 ▼	-0.63	15,950	15,950	15,000	1,606	25,455,100
25/12/2020	15,850	-0.10 ▼	-0.63	15,950	15,950	15,000	1,606	25,455,100
24/12/2020	15,950	0.40 ▲	2.51	15,500	16,000	15,100	153	2,440,350
23/12/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,050	1,031	15,980,500
22/12/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,000	148	2,294,000
21/12/2020	15,500	0.50 ▲	3.23	15,000	15,500	14,900	262	4,061,000
20/12/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	500	7,500,000
18/12/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	500	7,500,000
17/12/2020	15,500	-0.10 ▼	-0.65	15,600	15,600	14,700	279	4,324,500
16/12/2020	15,500	-0.10 ▼	-0.65	15,600	15,600	14,700	279	4,324,500
15/12/2020	15,600	0.40 ▲	2.56	15,200	15,600	15,000	775	12,090,000
14/12/2020	15,200	-0.20 ▼	-1.32	15,400	15,400	15,200	732	11,126,400
13/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,000	389	5,990,600
11/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,000	389	5,990,600
10/12/2020	15,200	-0.40 ▼	-2.63	15,600	15,600	15,000	1,455	22,116,000
09/12/2020	15,600	-0.40 ▼	-2.56	15,950	16,600	15,600	1,751	27,315,600
08/12/2020	15,950	0.30 ▲	1.88	15,700	15,950	15,700	102	1,626,900
07/12/2020	15,700	0.00 ■■	0.00	15,700	16,500	15,500	1,681	26,391,700
04/12/2020	15,800	0.10 ▲	0.63	15,700	15,900	15,700	5,020	79,316,000
03/12/2020	15,700	0.20 ▲	1.27	15,500	15,800	15,500	5,216	81,891,200
02/12/2020	15,500	0.10 ▲	0.65	15,400	15,500	15,100	9	139,500
01/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,200	1,489	22,930,600
30/11/2020	15,200	0.30 ▲	1.97	14,900	15,200	14,900	31,680	481,536,000
29/11/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	7,750	115,475,000
27/11/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	7,750	115,475,000
26/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	1,760	26,048,000
25/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	30,500	451,400,000
24/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	7,350	108,780,000
23/11/2020	14,800	0.25 ▲	1.69	14,550	14,800	14,800	10	148,000
20/11/2020	14,550	0.30 ▲	2.06	14,300	14,550	14,300	1,508	21,941,400
19/11/2020	14,300	-0.10 ▼	-0.70	14,400	14,400	14,300	3,132	44,787,600
18/11/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	50	720,000
17/11/2020	14,400	0.00 ■■	0.00	14,400	14,500	14,400	530	7,632,000
16/11/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	14	201,600
12/11/2020	14,400	0.00 ■■	0.00	14,450	14,450	14,400	1,747	25,156,800
11/11/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2,072	29,940,400
10/11/2020	14,450	-0.20 ▼	-1.38	14,600	14,450	14,200	1,465	21,169,250
09/11/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,430	20,878,000
06/11/2020	14,400	0.00 ■■	0.00	14,450	14,450	14,000	311	4,478,400
05/11/2020	14,450	0.80 ▲	5.54	13,700	14,450	13,700	546	7,889,700
04/11/2020	13,700	-0.30 ▼	-2.19	14,000	13,800	13,650	126	1,726,200
03/11/2020	14,000	0.20 ▲	1.43	13,800	14,000	14,000	1	14,000
02/11/2020	13,800	-0.10 ▼	-0.72	13,950	13,950	13,100	69	952,200
30/10/2020	13,950	-0.90 ▼	-6.45	14,800	14,000	13,000	89	1,241,550
29/10/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	51	754,800
28/10/2020	15,000	0.10 ▲	0.67	14,950	15,200	15,000	22	330,000
27/10/2020	14,950	-0.10 ▼	-0.67	15,000	14,950	14,200	52	777,400
23/10/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,900	141	2,115,000
21/10/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	697	10,385,300
20/10/2020	15,000	0.00 ■■	0.00	15,000	15,200	15,000	270	4,050,000
19/10/2020	15,000	0.20 ▲	1.33	14,800	15,000	15,000	110	1,650,000
15/10/2020	14,800	-0.20 ▼	-1.35	15,000	14,800	14,500	1,290	19,092,000
12/10/2020	15,000	0.10 ▲	0.67	14,950	15,500	15,000	506	7,590,000
09/10/2020	14,950	0.00 ■■	0.00	14,950	14,950	14,950	100	1,495,000
07/10/2020	14,950	-0.20 ▼	-1.34	15,100	14,950	14,400	227	3,393,650
06/10/2020	15,100	0.00 ■■	0.00	15,100	15,100	15,100	1	15,100
05/10/2020	15,100	0.10 ▲	0.66	15,000	15,100	14,300	102	1,540,200
02/10/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	57	855,000
01/10/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,100	74	1,110,000
30/09/2020	15,000	0.70 ▲	4.67	14,300	15,000	15,000	1	15,000
29/09/2020	14,300	-0.30 ▼	-2.10	14,600	14,600	14,300	451	6,449,300
28/09/2020	14,600	-0.60 ▼	-4.11	15,200	15,200	14,600	101	1,474,600
25/09/2020	15,200	0.30 ▲	1.97	14,950	15,200	14,500	64	972,800
24/09/2020	14,950	0.10 ▲	0.67	14,850	15,050	14,500	267	3,991,650
23/09/2020	14,850	0.00 ■■	0.00	14,850	15,000	14,850	615	9,132,750
22/09/2020	14,850	-0.20 ▼	-1.35	15,000	14,850	14,000	5	74,250
17/09/2020	15,000	-0.20 ▼	-1.33	15,200	0	0	73	1,095,000
15/09/2020	15,200	0.20 ▲	1.32	15,000	15,300	14,900	695	10,564,000
14/09/2020	15,000	-0.40 ▼	-2.67	15,350	15,300	15,000	480	7,200,000
11/09/2020	15,350	0.90 ▲	5.86	14,500	15,350	14,500	11	168,850
10/09/2020	14,500	0.20 ▲	1.38	14,300	14,500	13,300	3,005	43,572,500
09/09/2020	14,300	-1.05 ▼	-7.34	15,350	15,350	14,300	710	10,153,000
01/09/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,350	20	307,000
31/08/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,000	21	322,350
28/08/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,350	3	46,050
27/08/2020	15,350	0.20 ▲	1.30	15,200	15,350	15,000	238	3,653,300
25/08/2020	15,200	-0.30 ▼	-1.97	15,500	15,800	15,000	1,587	24,122,400
24/08/2020	15,500	0.40 ▲	2.58	15,050	15,500	14,250	33	511,500
21/08/2020	15,050	-0.90 ▼	-5.98	16,000	15,050	14,900	342	5,147,100
20/08/2020	16,000	0.20 ▲	1.25	15,800	16,200	16,000	80	1,280,000
19/08/2020	15,800	0.10 ▲	0.63	15,700	16,600	14,650	146	2,306,800
18/08/2020	15,700	0.80 ▲	5.10	14,900	15,700	15,000	2,204	34,602,800
17/08/2020	14,900	-0.10 ▼	-0.67	15,000	15,500	14,900	362	5,393,800
14/08/2020	15,000	-0.10 ▼	-0.67	15,100	15,100	14,500	103	1,545,000
13/08/2020	15,100	-0.70 ▼	-4.64	15,800	15,100	15,000	2,678	40,437,800
12/08/2020	15,800	0.30 ▲	1.90	15,500	15,950	15,800	100	1,580,000
10/08/2020	15,500	0.50 ▲	3.23	15,000	15,500	15,000	1,940	30,070,000
07/08/2020	15,000	0.30 ▲	2.00	14,700	15,000	15,000	1	15,000
06/08/2020	14,700	0.50 ▲	3.40	14,200	14,700	14,300	1,237	18,183,900
05/08/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,200	685	9,727,000
04/08/2020	14,200	0.10 ▲	0.70	14,100	14,200	14,100	637	9,045,400
03/08/2020	14,100	0.10 ▲	0.71	14,000	14,100	14,100	1,230	17,343,000
31/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	1,568	21,952,000
30/07/2020	14,000	0.20 ▲	1.43	13,800	14,000	13,900	2,084	29,176,000
29/07/2020	13,800	-0.20 ▼	-1.45	14,000	13,800	13,200	6	82,800
28/07/2020	14,000	0.60 ▲	4.29	13,400	14,000	12,700	1,990	27,860,000
27/07/2020	13,400	-0.20 ▼	-1.49	13,600	13,400	12,800	1,232	16,508,800
24/07/2020	13,600	-0.40 ▼	-2.94	13,950	13,800	13,500	1,933	26,288,800
23/07/2020	13,950	-0.10 ▼	-0.72	14,000	13,950	13,900	822	11,466,900
22/07/2020	14,000	0.00 ■■	0.00	14,000	14,700	14,000	2,737	38,318,000
21/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	771	10,794,000
20/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	574	8,036,000
17/07/2020	14,000	0.00 ■■	0.00	14,000	14,200	13,500	281	3,934,000
16/07/2020	14,000	0.10 ▲	0.71	13,900	14,100	13,900	459	6,426,000
15/07/2020	13,900	0.00 ■■	0.00	13,900	14,000	13,800	1,437	19,974,300
14/07/2020	13,900	-0.10 ▼	-0.72	14,000	13,900	13,700	327	4,545,300
13/07/2020	14,000	0.10 ▲	0.71	13,900	14,000	13,650	224	3,136,000
10/07/2020	13,900	0.60 ▲	4.32	13,300	14,200	13,000	905	12,579,500
09/07/2020	13,300	0.30 ▲	2.26	13,000	13,300	13,000	216	2,872,800
08/07/2020	13,000	0.10 ▲	0.77	12,900	13,000	12,600	612	7,956,000
07/07/2020	12,900	0.40 ▲	3.10	12,500	13,300	12,500	6,420	82,818,000
06/07/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,000	1,270	15,875,000
03/07/2020	12,500	0.00 ■■	0.00	12,500	13,100	12,500	11	137,500
01/07/2020	12,500	-0.30 ▼	-2.40	12,800	12,500	11,950	302	3,775,000
30/06/2020	12,800	0.30 ▲	2.34	12,500	12,800	11,650	7	89,600
29/06/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1	12,500
26/06/2020	12,500	-0.20 ▼	-1.60	12,700	13,500	12,500	190	2,375,000
25/06/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	5	63,500
24/06/2020	12,700	0.30 ▲	2.36	12,400	12,700	12,700	1	12,700
23/06/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,300	151	1,872,400
22/06/2020	12,300	-0.30 ▼	-2.44	12,600	13,300	11,750	59	725,700
19/06/2020	12,600	-0.10 ▼	-0.79	12,650	13,400	12,600	11	138,600
15/06/2020	12,650	0.00 ■■	0.00	12,700	12,650	12,650	1	12,650
11/06/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,100	29	368,300
10/06/2020	12,600	-0.30 ▼	-2.38	12,850	12,800	12,000	960	12,096,000
09/06/2020	12,850	-0.05 ▼	-0.39	12,900	12,850	12,200	7,020	90,207,000
08/06/2020	12,900	0.40 ▲	3.10	12,500	12,900	11,700	701	9,042,900
05/06/2020	12,500	-0.40 ▼	-3.20	12,900	12,800	12,000	155	1,937,500
04/06/2020	12,500	-0.40 ▼	-3.20	12,900	12,800	12,000	155	1,937,500
03/06/2020	12,900	0.00 ■■	0.00	12,950	12,900	12,200	5	64,500
02/06/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	55	712,250
01/06/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	55	712,250
31/05/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,050	205	2,654,750
29/05/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,050	205	2,654,750
28/05/2020	12,950	-0.20 ▼	-1.54	13,150	12,950	12,500	34	440,300
26/05/2020	13,150	0.80 ▲	6.08	12,400	13,150	13,150	4	52,600
25/05/2020	13,150	0.80 ▲	6.08	12,400	13,150	13,150	4	52,600
24/05/2020	12,400	-0.20 ▼	-1.61	12,550	12,950	12,400	57	706,800
22/05/2020	12,400	-0.20 ▼	-1.61	12,550	12,950	12,400	57	706,800
21/05/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,500	23	288,650
20/05/2020	12,500	-0.70 ▼	-5.60	13,150	12,500	12,500	75	937,500
19/05/2020	13,150	0.00 ■■	0.00	13,200	13,200	12,300	62	815,300
18/05/2020	13,200	0.00 ■■	0.00	13,200	13,200	12,300	92	1,214,400
15/05/2020	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	2	26,400
14/05/2020	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	2	26,400
13/05/2020	13,400	0.10 ▲	0.75	13,300	13,400	12,800	326	4,368,400
12/05/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,300	800	10,640,000
11/05/2020	13,300	0.40 ▲	3.01	12,900	13,300	13,300	1	13,300
10/05/2020	12,900	-0.60 ▼	-4.65	13,500	13,500	12,800	690	8,901,000
08/05/2020	12,900	-0.60 ▼	-4.65	13,500	13,500	12,800	690	8,901,000
07/05/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	100	1,350,000
06/05/2020	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	1	13,500
05/05/2020	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	1	13,500
01/05/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
30/04/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
29/04/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
28/04/2020	13,100	0.00 ■■	0.00	13,050	13,200	12,800	1,743	22,833,300
27/04/2020	13,050	-0.30 ▼	-2.30	13,350	13,450	13,050	65	848,250
26/04/2020	13,350	-0.10 ▼	-0.75	13,450	13,350	12,800	1,700	22,695,000
24/04/2020	13,350	-0.10 ▼	-0.75	13,450	13,350	12,800	1,700	22,695,000
23/04/2020	13,450	0.00 ■■	0.00	13,450	13,450	12,550	118	1,587,100
22/04/2020	13,450	-0.10 ▼	-0.74	13,500	13,450	12,700	191	2,568,950
21/04/2020	13,500	-0.20 ▼	-1.48	13,700	13,500	13,400	207	2,794,500
20/04/2020	13,700	0.00 ■■	0.00	13,700	13,700	12,800	52	712,400
19/04/2020	13,700	0.50 ▲	3.65	13,200	13,700	13,400	2,109	28,893,300
17/04/2020	13,700	0.50 ▲	3.65	13,200	13,700	13,400	2,109	28,893,300
16/04/2020	13,200	0.00 ■■	0.00	13,200	13,500	13,100	45	594,000
15/04/2020	13,200	0.20 ▲	1.52	13,000	13,200	12,400	858	11,325,600
14/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	14	182,000
13/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,500	55	715,000
10/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
09/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
08/04/2020	13,000	0.30 ▲	2.31	12,700	13,500	12,000	14	182,000
07/04/2020	12,700	0.50 ▲	3.94	12,200	12,800	12,700	5,732	72,796,400
06/04/2020	12,200	-0.10 ▼	-0.82	12,300	12,200	12,100	450	5,490,000
05/04/2020	12,300	-1.50 ▼	-12.20	13,800	12,300	12,300	316	3,886,800
03/04/2020	12,300	-1.50 ▼	-12.20	13,800	12,300	12,300	316	3,886,800
02/04/2020	13,800	0.50 ▲	3.62	13,300	13,800	13,200	21	289,800
01/04/2020	13,800	0.50 ▲	3.62	13,300	13,800	13,200	21	289,800
31/03/2020	13,300	0.80 ▲	6.02	12,550	13,300	12,550	101	1,343,300
30/03/2020	12,550	-0.90 ▼	-7.17	13,450	12,550	12,550	49	614,950
29/03/2020	13,450	0.00 ■■	0.00	13,450	13,900	13,450	6	80,700
27/03/2020	13,450	0.00 ■■	0.00	13,450	13,900	13,450	6	80,700
26/03/2020	13,450	0.90 ▲	6.69	12,600	13,450	12,600	161	2,165,450
25/03/2020	12,600	-0.80 ▼	-6.35	13,400	12,600	12,600	500	6,300,000
24/03/2020	13,400	0.00 ■■	0.00	13,400	13,400	12,500	15	201,000
23/03/2020	13,400	-1.00 ▼	-7.46	14,400	14,200	13,400	13	174,200
22/03/2020	14,400	0.90 ▲	6.25	13,500	14,400	12,700	7	100,800
20/03/2020	14,400	0.90 ▲	6.25	13,500	14,400	12,700	7	100,800
19/03/2020	13,500	0.00 ■■	0.00	13,500	13,500	12,600	224	3,024,000
18/03/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,200	325	4,387,500
17/03/2020	13,400	0.00 ■■	0.00	13,400	13,500	13,400	32	428,800
16/03/2020	13,400	0.10 ▲	0.75	13,400	13,500	13,400	9,130	122,342,000
13/03/2020	13,400	-0.60 ▼	-4.48	14,000	13,500	13,050	40,320	540,288,000
12/03/2020	14,000	-1.00 ▼	-7.14	15,000	15,000	13,950	45,840	641,760,000
11/03/2020	15,000	-0.75 ▼	-5.00	15,750	16,000	15,000	2,810	42,150,000
10/03/2020	15,750	0.90 ▲	5.71	14,800	15,750	14,800	575	9,056,250
09/03/2020	14,800	-1.10 ▼	-7.43	15,900	15,000	14,800	5,232	77,433,600
06/03/2020	15,900	0.90 ▲	5.66	15,000	15,900	14,800	635	10,096,500
05/03/2020	15,000	-0.50 ▼	-3.33	15,500	15,200	15,000	1,175	17,625,000
03/03/2020	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	714	11,067,000
02/03/2020	16,000	0.50 ▲	3.13	15,500	16,000	16,000	1	16,000
27/02/2020	15,500	0.00 ■■	0.00	15,500	16,000	15,100	108	1,674,000
26/02/2020	15,500	-0.50 ▼	-3.23	16,000	15,700	15,500	1,077	16,693,500
25/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	651	10,416,000
24/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	1,193	19,088,000
21/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,676	42,816,000
20/02/2020	16,000	-0.50 ▼	-3.13	16,500	16,000	15,800	2,819	45,104,000
19/02/2020	16,500	0.50 ▲	3.03	16,000	16,500	15,850	802	13,233,000
18/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	16,000	1,160	18,560,000
17/02/2020	16,000	-0.50 ▼	-3.13	16,500	16,500	16,000	800	12,800,000
15/02/2020	16,500	0.50 ▲	3.03	16,000	16,600	15,800	12	198,000
14/02/2020	16,500	0.50 ▲	3.03	16,000	16,600	15,800	12	198,000
13/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,434	22,944,000
12/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	514	8,224,000
11/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	1,006	16,096,000
10/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,498	39,968,000
09/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	15,800	750	12,000,000
07/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	15,800	750	12,000,000
06/02/2020	16,000	-0.70 ▼	-4.38	16,700	16,000	16,000	100	1,600,000
05/02/2020	16,700	0.70 ▲	4.19	16,000	16,700	16,000	19	317,300
04/02/2020	16,000	-0.10 ▼	-0.63	16,100	17,150	16,000	207	3,312,000
03/02/2020	16,100	0.30 ▲	1.86	15,800	16,200	14,750	1,661	26,742,100
02/02/2020	15,800	-0.40 ▼	-2.53	16,200	16,200	15,800	1,728	27,302,400
31/01/2020	15,800	-0.40 ▼	-2.53	16,200	16,200	15,800	1,728	27,302,400
30/01/2020	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1	16,200
29/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
28/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
27/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
26/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
24/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
23/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
22/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
21/01/2020	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	5,000	82,500,000
20/01/2020	16,700	0.10 ▲	0.60	16,600	16,700	16,500	10,840	181,028,000
17/01/2020	16,600	-0.40 ▼	-2.41	17,000	16,900	16,500	11,390	189,074,000
16/01/2020	17,000	0.20 ▲	1.18	16,800	17,000	16,400	130	2,210,000
14/01/2020	16,400	-0.05 ▼	-0.30	16,450	16,400	16,400	40	656,000
13/01/2020	16,450	-0.10 ▼	-0.61	16,500	16,500	16,050	1,573	25,875,850
09/01/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,400	498	8,217,000
08/01/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1,660	27,390,000
07/01/2020	16,500	0.00 ■■	0.00	16,500	17,000	16,500	1,355	22,357,500
06/01/2020	16,500	-0.60 ▼	-3.64	17,100	17,100	16,000	824	13,596,000
03/01/2020	17,100	0.00 ■■	0.00	17,100	17,100	16,600	369	6,309,900
02/01/2020	17,100	0.10 ▲	0.58	17,000	17,100	16,700	3,516	60,123,600
31/12/2019	17,000	1.10 ▲	6.47	15,900	17,000	16,200	23,839	405,263,000
30/12/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,900	61	969,900
27/12/2019	15,900	-0.60 ▼	-3.77	16,500	15,900	15,900	450	7,155,000
26/12/2019	16,500	0.00 ■■	0.00	16,500	17,000	16,500	15,013	247,714,500
25/12/2019	16,500	0.30 ▲	1.82	16,200	16,500	15,800	165	2,722,500
24/12/2019	16,200	-0.30 ▼	-1.85	16,500	16,200	15,800	300	4,860,000
20/12/2019	16,500	0.70 ▲	4.24	15,800	16,500	15,800	13,210	217,965,000
19/12/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,800	3,254	51,413,200
18/12/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,800	2,030	32,074,000
17/12/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	20	316,000
16/12/2019	15,800	-0.30 ▼	-1.90	16,100	16,950	15,800	190	3,002,000
13/12/2019	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	68	1,094,800
12/12/2019	16,200	0.10 ▲	0.62	16,100	16,200	16,000	4,312	69,854,400
11/12/2019	16,100	0.00 ■■	0.00	16,100	16,100	15,900	464	7,470,400
10/12/2019	16,100	0.20 ▲	1.24	15,900	16,100	15,800	1,900	30,590,000
09/12/2019	15,900	0.00 ■■	0.00	15,950	16,000	15,900	613	9,746,700
05/12/2019	15,950	0.00 ■■	0.00	15,900	16,000	15,800	334	5,327,300
03/12/2019	15,900	0.10 ▲	0.63	15,800	15,900	15,800	210	3,339,000
02/12/2019	15,800	-0.90 ▼	-5.70	16,700	15,800	15,800	477	7,536,600
29/11/2019	16,700	0.70 ▲	4.19	16,000	16,700	15,800	301	5,026,700
28/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	250	4,000,000
27/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
26/11/2019	16,000	0.00 ■■	0.00	16,000	16,450	16,000	1,037	16,592,000
25/11/2019	16,000	-0.20 ▼	-1.25	16,200	16,200	16,000	508	8,128,000
22/11/2019	16,200	-0.30 ▼	-1.85	16,500	16,400	16,100	3,283	53,184,600
21/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,400	4,347	71,725,500
20/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	329	5,428,500
19/11/2019	16,500	0.30 ▲	1.82	16,200	17,000	16,500	3,240	53,460,000
18/11/2019	16,200	-0.40 ▼	-2.47	16,600	16,600	16,200	232	3,758,400
15/11/2019	16,600	0.40 ▲	2.41	16,200	16,600	16,200	2,650	43,990,000
14/11/2019	16,200	-0.30 ▼	-1.85	16,450	16,700	16,200	539	8,731,800
13/11/2019	16,450	-0.10 ▼	-0.61	16,500	16,700	16,200	352	5,790,400
12/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	15,800	519	8,563,500
11/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,100	1,045	17,242,500
08/11/2019	16,500	0.00 ■■	0.00	16,500	16,750	16,200	151	2,491,500
07/11/2019	16,500	0.80 ▲	4.85	15,700	16,500	15,650	1,444	23,826,000
06/11/2019	15,700	-0.30 ▼	-1.91	16,000	16,200	15,700	997	15,652,900
05/11/2019	16,000	0.20 ▲	1.25	15,800	16,000	15,650	423	6,768,000
04/11/2019	15,800	-0.20 ▼	-1.27	16,000	15,900	15,600	1,825	28,835,000
01/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,600	687	10,992,000
31/10/2019	16,000	0.10 ▲	0.63	15,900	16,000	15,500	1,109	17,744,000
30/10/2019	15,900	-0.20 ▼	-1.26	16,100	16,350	15,900	522	8,299,800
29/10/2019	16,100	0.00 ■■	0.00	16,100	16,300	16,000	539	8,677,900
28/10/2019	16,100	0.10 ▲	0.62	16,000	16,500	16,000	386	6,214,600
25/10/2019	16,000	0.10 ▲	0.63	15,900	16,250	15,900	1,084	17,344,000
24/10/2019	15,900	0.10 ▲	0.63	15,800	16,000	15,850	453	7,202,700
23/10/2019	15,800	0.00 ■■	0.00	15,800	15,850	15,800	700	11,060,000
22/10/2019	15,800	0.00 ■■	0.00	15,850	15,800	15,800	186	2,938,800
21/10/2019	15,850	0.00 ■■	0.00	15,850	15,900	15,800	659	10,445,150
18/10/2019	15,850	-0.20 ▼	-1.26	16,000	16,300	15,850	1,235	19,574,750
17/10/2019	16,000	0.20 ▲	1.25	15,850	16,000	15,750	367	5,872,000
16/10/2019	15,850	0.00 ■■	0.00	15,800	15,850	15,800	1,001	15,865,850
15/10/2019	15,800	-0.10 ▼	-0.63	15,900	16,300	15,800	564	8,911,200
14/10/2019	15,900	0.00 ■■	0.00	15,900	16,000	15,900	901	14,325,900
11/10/2019	15,900	-0.50 ▼	-3.14	16,400	16,600	15,900	1,253	19,922,700
10/10/2019	16,400	0.30 ▲	1.83	16,100	16,400	15,950	1,630	26,732,000
09/10/2019	16,100	-0.10 ▼	-0.62	16,200	16,300	15,700	1,508	24,278,800
08/10/2019	16,200	0.00 ■■	0.00	16,200	16,800	15,900	702	11,372,400
07/10/2019	16,200	-0.30 ▼	-1.85	16,500	16,600	16,200	1,472	23,846,400
04/10/2019	16,500	0.00 ■■	0.00	16,500	16,600	16,100	574	9,471,000
03/10/2019	16,500	0.90 ▲	5.45	15,600	16,650	15,700	2,636	43,494,000
02/10/2019	15,600	-0.10 ▼	-0.64	15,650	16,000	15,500	2,961	46,191,600
01/10/2019	15,650	-0.50 ▼	-3.19	16,100	16,700	15,650	4,864	76,121,600
30/09/2019	16,100	-0.50 ▼	-3.11	16,650	16,650	16,100	4,095	65,929,500
27/09/2019	16,650	-0.30 ▼	-1.80	16,950	16,950	16,650	2,484	41,358,600
26/09/2019	16,950	0.00 ■■	0.00	16,950	17,100	16,950	3,099	52,528,050
25/09/2019	16,950	0.10 ▲	0.59	16,850	17,000	16,850	874	14,814,300
24/09/2019	16,850	-0.50 ▼	-2.97	17,400	17,200	16,850	3,718	62,648,300
23/09/2019	17,400	0.10 ▲	0.57	17,300	17,500	17,000	3,748	65,215,200
20/09/2019	17,300	-0.10 ▼	-0.58	17,450	17,500	17,250	4,137	71,570,100
19/09/2019	17,450	-0.10 ▼	-0.57	17,500	17,450	17,000	1,310	22,859,500
18/09/2019	17,500	0.00 ■■	0.00	17,500	17,700	17,400	7,329	128,257,500
17/09/2019	17,500	0.30 ▲	1.71	17,200	17,900	17,300	5,520	96,600,000
16/09/2019	17,200	0.00 ■■	0.00	17,200	17,300	17,100	7,857	135,140,400
13/09/2019	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	7,478	128,621,600
12/09/2019	17,300	0.40 ▲	2.31	16,900	17,500	16,900	5,748	99,440,400
11/09/2019	16,900	-0.40 ▼	-2.37	17,300	17,050	16,800	2,346	39,647,400
10/09/2019	17,000	-0.40 ▼	-2.35	17,400	17,300	16,800	9,970	169,490,000
09/09/2019	17,400	-0.30 ▼	-1.72	17,650	17,900	17,300	2,825	49,155,000
06/09/2019	17,650	1.20 ▲	6.80	16,500	17,650	16,600	24,165	426,512,250
05/09/2019	16,500	-0.90 ▼	-5.45	17,400	18,200	16,500	54,025	891,412,500
04/09/2019	17,400	1.10 ▲	6.32	16,300	17,400	16,100	21,887	380,833,800
03/09/2019	16,300	-0.20 ▼	-1.23	16,500	16,500	16,000	7,093	115,615,900
30/08/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	16,400	3,624	59,796,000
29/08/2019	16,900	-0.30 ▼	-1.78	17,200	17,700	16,800	3,991	67,447,900
28/08/2019	17,200	0.10 ▲	0.58	17,100	17,800	17,100	6,547	112,608,400
27/08/2019	17,100	0.70 ▲	4.09	16,450	17,600	16,500	9,374	160,295,400
26/08/2019	16,450	0.10 ▲	0.61	16,300	17,000	16,200	6,284	103,371,800
23/08/2019	16,300	-0.40 ▼	-2.45	16,700	16,800	16,300	7,971	129,927,300
22/08/2019	16,700	-0.30 ▼	-1.80	17,000	17,100	16,700	9,753	162,875,100
21/08/2019	17,000	0.20 ▲	1.18	16,800	17,450	16,600	9,066	154,122,000
20/08/2019	16,800	0.80 ▲	4.76	16,000	17,100	16,000	12,754	214,267,200
19/08/2019	16,000	0.70 ▲	4.38	15,300	16,350	15,600	17,602	281,632,000
16/08/2019	15,300	-0.60 ▼	-3.92	15,900	17,000	15,300	28,490	435,897,000
15/08/2019	15,900	0.00 ■■	0.00	15,900	16,000	15,500	7,834	124,560,600
14/08/2019	15,900	0.60 ▲	3.77	15,300	16,000	15,300	15,209	241,823,100
13/08/2019	15,300	0.50 ▲	3.27	14,800	15,500	14,800	22,370	342,261,000
12/08/2019	14,800	0.30 ▲	2.03	14,500	15,100	14,500	10,694	158,271,200
09/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	5,668	82,186,000
08/08/2019	14,500	0.10 ▲	0.69	14,450	15,350	14,300	6,156	89,262,000
07/08/2019	14,450	0.10 ▲	0.69	14,350	14,500	14,400	36	520,200
06/08/2019	14,350	-0.30 ▼	-2.09	14,600	14,350	14,300	568	8,150,800
05/08/2019	14,600	0.00 ■■	0.00	14,600	14,900	14,600	3,024	44,150,400
02/08/2019	14,600	-0.10 ▼	-0.68	14,700	14,600	14,200	685	10,001,000
01/08/2019	14,700	0.00 ■■	0.00	14,700	15,400	14,200	1,034	15,199,800
31/07/2019	14,700	-0.50 ▼	-3.40	15,200	15,000	14,700	3,411	50,141,700
30/07/2019	15,200	-0.30 ▼	-1.97	15,500	15,800	15,050	22,848	347,289,600
29/07/2019	15,500	0.50 ▲	3.23	15,000	16,000	15,050	17,809	276,039,500
26/07/2019	15,000	0.60 ▲	4.00	14,400	15,400	14,400	33,698	505,470,000
25/07/2019	14,400	0.40 ▲	2.78	14,000	14,850	13,900	8,028	115,603,200
24/07/2019	14,000	0.40 ▲	2.86	13,550	14,200	14,000	658	9,212,000
23/07/2019	13,550	-0.40 ▼	-2.95	14,000	14,200	13,500	2,193	29,715,150
22/07/2019	14,000	-0.20 ▼	-1.43	14,200	14,500	13,500	3,831	53,634,000
19/07/2019	14,200	-0.30 ▼	-2.11	14,500	14,500	14,200	2,674	37,970,800
18/07/2019	14,500	0.30 ▲	2.07	14,200	14,500	14,500	100	1,450,000
17/07/2019	14,200	-0.60 ▼	-4.23	14,800	14,800	14,200	608	8,633,600
16/07/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,500	1,044	15,451,200
15/07/2019	15,000	0.20 ▲	1.33	14,800	15,000	13,900	3,906	58,590,000
12/07/2019	14,800	0.10 ▲	0.68	14,700	15,700	14,500	2,582	38,213,600
11/07/2019	14,700	-0.40 ▼	-2.72	15,100	15,100	14,300	465	6,835,500
10/07/2019	15,100	-0.10 ▼	-0.66	15,200	16,100	14,600	3,688	55,688,800
09/07/2019	15,200	0.90 ▲	5.92	14,350	15,350	14,400	26,717	406,098,400
08/07/2019	14,350	0.80 ▲	5.57	13,550	14,400	13,700	9,411	135,047,850
05/07/2019	13,550	0.90 ▲	6.64	12,700	13,550	12,550	18,671	252,992,050
04/07/2019	12,700	0.40 ▲	3.15	12,300	13,150	12,350	5,891	74,815,700
03/07/2019	12,300	0.00 ■■	0.00	12,300	12,800	12,300	1,751	21,537,300
02/07/2019	12,300	0.00 ■■	0.00	12,300	12,350	12,300	1,367	16,814,100
01/07/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,300	157	1,931,100
28/06/2019	12,300	0.00 ■■	0.00	12,300	12,500	12,300	1,010	12,423,000
27/06/2019	12,300	-0.30 ▼	-2.44	12,600	13,100	12,300	209	2,570,700
26/06/2019	12,600	0.20 ▲	1.59	12,400	13,000	12,500	10,496	132,249,600
25/06/2019	12,400	0.00 ■■	0.00	12,400	12,550	12,350	4,409	54,671,600
24/06/2019	12,400	0.10 ▲	0.81	12,300	12,600	12,300	7,279	90,259,600
21/06/2019	12,300	0.20 ▲	1.63	12,100	12,500	12,200	6,086	74,857,800
20/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,100	40,289	487,496,900
19/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	11,500	13,254	160,373,400
18/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,100	3,963	47,952,300
17/06/2019	12,100	0.00 ■■	0.00	12,100	12,200	12,100	2,954	35,743,400
16/06/2019	12,100	-0.10 ▼	-0.83	12,200	12,300	12,100	5,173	62,593,300
14/06/2019	12,100	-0.10 ▼	-0.83	12,200	12,300	12,100	5,173	62,593,300
13/06/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,200	2,091	25,510,200
11/06/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,000	3,250	39,975,000
10/06/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	12,250	449	5,522,700
09/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,050	3,949	49,362,500
07/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,050	3,949	49,362,500
06/06/2019	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	4,302	52,914,600
05/06/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,350	3,017	37,712,500
04/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,300	12,335	154,187,500
03/06/2019	12,300	0.00 ■■	0.00	12,350	12,300	12,300	1,220	15,006,000
02/06/2019	12,350	-0.20 ▼	-1.62	12,500	12,450	12,300	7,640	94,354,000
31/05/2019	12,350	-0.20 ▼	-1.62	12,500	12,450	12,300	7,640	94,354,000
30/05/2019	12,500	0.20 ▲	1.60	12,350	12,500	12,300	1,010	12,625,000
29/05/2019	12,350	-0.20 ▼	-1.62	12,500	12,600	12,050	3,654	45,126,900
28/05/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,300	34,560	432,000,000
27/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	67	837,500
26/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	50	630,000
24/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	50	630,000
23/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	43	541,800
22/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,100	3,107	39,148,200
21/05/2019	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	19,150	237,460,000
20/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	10,235	127,937,500
19/05/2019	12,600	0.20 ▲	1.59	12,400	12,700	12,600	14,703	185,257,800
17/05/2019	12,600	0.20 ▲	1.59	12,400	12,700	12,600	14,703	185,257,800
16/05/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,300	251	3,112,400
15/05/2019	12,400	0.20 ▲	1.61	12,200	12,400	12,350	90	1,116,000
14/05/2019	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	3,069	37,441,800
13/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	3,400	42,500,000
12/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,600	1	12,600
10/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,600	1	12,600
09/05/2019	12,400	-0.30 ▼	-2.42	12,700	12,800	12,400	3,872	48,012,800
08/05/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	201	2,552,700
07/05/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	201	2,552,700
06/05/2019	12,500	-0.20 ▼	-1.60	12,700	12,700	12,400	3,003	37,537,500
05/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2,000	25,400,000
03/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2,000	25,400,000
02/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,500	2,351	29,857,700
01/05/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
30/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
29/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
28/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
26/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
25/04/2019	12,600	-0.20 ▼	-1.59	12,800	12,600	12,600	194	2,444,400
24/04/2019	12,800	0.20 ▲	1.56	12,600	12,800	12,300	9,608	122,982,400
23/04/2019	12,600	0.10 ▲	0.79	12,500	12,700	12,300	2,819	35,519,400
22/04/2019	12,500	-0.10 ▼	-0.80	12,600	12,800	12,500	6,299	78,737,500
21/04/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	2,944	37,094,400
19/04/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	2,944	37,094,400
18/04/2019	12,500	-0.10 ▼	-0.80	12,600	12,650	12,000	8,282	103,525,000
17/04/2019	12,600	0.00 ■■	0.00	12,600	12,700	12,600	2,023	25,489,800
16/04/2019	12,600	0.60 ▲	4.76	12,000	12,600	12,000	156	1,965,600
15/04/2019	12,000	0.00 ■■	0.00	12,000	12,800	11,900	2,004	24,048,000
12/04/2019	12,000	0.00 ■■	0.00	12,000	12,800	11,900	2,004	24,048,000
11/04/2019	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	1,055	12,660,000
10/04/2019	12,600	-0.10 ▼	-0.79	12,700	12,700	12,300	355	4,473,000
09/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,300	469	5,956,300
08/04/2019	12,600	-0.30 ▼	-2.38	12,900	12,600	12,600	18	226,800
05/04/2019	12,900	0.40 ▲	3.10	12,500	13,000	12,400	12,657	163,275,300
04/04/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,300	550	6,875,000
03/04/2019	12,400	0.10 ▲	0.81	12,300	12,500	12,400	130	1,612,000
02/04/2019	12,300	0.20 ▲	1.63	12,100	12,600	11,900	796	9,790,800
01/04/2019	12,100	-0.70 ▼	-5.79	12,800	12,600	12,000	221	2,674,100
30/03/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,500	40,600,000
29/03/2019	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	356	4,556,800
28/03/2019	13,000	0.30 ▲	2.31	12,750	13,500	12,950	25,669	333,697,000
27/03/2019	12,750	-0.90 ▼	-7.06	13,700	13,900	12,750	576	7,344,000
26/03/2019	13,700	0.00 ■■	0.00	13,700	13,800	13,500	10,157	139,150,900
25/03/2019	13,700	0.20 ▲	1.46	13,500	13,700	13,700	20	274,000
22/03/2019	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	335	4,522,500
21/03/2019	13,700	-0.60 ▼	-4.38	14,250	14,200	13,700	271	3,712,700
20/03/2019	14,250	0.70 ▲	4.91	13,600	14,450	13,700	1,146	16,330,500
19/03/2019	13,600	0.10 ▲	0.74	13,500	13,700	13,500	653	8,880,800
18/03/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,300	1,585	21,397,500
17/03/2019	11,800	0.00 ■■	0.00	13,500	13,700	13,500	10,000	118,000,000
15/03/2019	13,500	0.00 ■■	0.00	13,500	13,700	13,500	97	1,309,500
14/03/2019	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	1,127	15,214,500
13/03/2019	13,700	0.10 ▲	0.73	13,600	13,700	13,600	9	123,300
12/03/2019	13,600	0.20 ▲	1.47	13,450	13,600	13,000	6,572	89,379,200
11/03/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	11,600	2,140	26,108,000
08/03/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	2	26,900
07/03/2019	13,450	0.30 ▲	2.23	13,200	13,450	13,100	5,400	72,630,000
06/03/2019	13,200	0.20 ▲	1.52	13,000	13,200	13,000	12,800	168,960,000
05/03/2019	13,000	0.20 ▲	1.54	12,800	13,500	12,800	8,639	112,307,000
04/03/2019	12,800	0.60 ▲	4.69	12,200	13,050	12,600	12,669	162,163,200
01/03/2019	12,200	0.20 ▲	1.64	12,000	12,300	12,000	11,559	141,019,800
28/02/2019	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	10,012	120,144,000
27/02/2019	12,300	0.10 ▲	0.81	12,200	12,300	12,200	5,800	71,340,000
26/02/2019	12,200	0.40 ▲	3.28	11,800	12,200	11,900	19,405	236,741,000
25/02/2019	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	770	9,086,000
21/02/2019	11,900	0.10 ▲	0.84	11,850	11,900	11,850	721	8,579,900
20/02/2019	11,850	-0.50 ▼	-4.22	12,300	11,850	11,850	30	355,500
19/02/2019	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	14,200	174,660,000
17/02/2019	11,800	0.10 ▲	0.85	12,300	12,400	12,400	10,000	118,000,000
15/02/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,400	70	868,000
14/02/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	11,700	400	4,920,000
13/02/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,200	210	2,625,000
12/02/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,500	9,765	117,180,000
11/02/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,700	130	1,534,000
01/02/2019	11,500	0.00 ■■	0.00	11,500	11,700	11,500	5,000	57,500,000
31/01/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,050	9,401	108,111,500
30/01/2019	11,600	-0.10 ▼	-0.86	11,700	12,400	11,600	5,101	59,171,600
29/01/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,600	5,000	58,500,000
28/01/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,600	1,431	16,742,700
25/01/2019	11,700	-0.40 ▼	-3.42	12,050	11,900	11,700	10,300	120,510,000
24/01/2019	12,050	0.30 ▲	2.49	11,750	12,050	11,750	6,255,000	75,372,750,000
23/01/2019	11,750	0.80 ▲	6.81	11,000	11,750	11,500	75,000	881,250,000
22/01/2019	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	100,000	1,100,000,000
21/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1,070,000	12,626,000,000
19/01/2019	12,000	0.20 ▲	1.67	11,800	0	0	1,000	12,000,000
17/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10,000	118,000,000
16/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	8,400	99,120,000
15/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	54,880	647,584,000
14/01/2019	11,800	-0.40 ▼	-3.39	12,200	11,800	11,800	44,200	521,560,000
11/01/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	11,600	2,140	26,108,000
08/01/2019	12,400	0.40 ▲	3.23	12,000	12,400	11,600	3,710	46,004,000
28/12/2018	12,000	0.10 ▲	0.83	11,900	12,400	12,000	53,560	642,720,000
27/12/2018	11,900	0.20 ▲	1.68	11,700	12,100	11,900	72,110	858,109,000
26/12/2018	11,700	0.60 ▲	5.13	11,100	11,850	11,700	18,070	211,419,000
25/12/2018	11,100	-0.60 ▼	-5.41	11,700	11,100	11,100	23,320	258,852,000
24/12/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,100	1,520	17,784,000
21/12/2018	11,800	0.50 ▲	4.24	11,800	12,300	11,800	10,010	118,118,000
20/12/2018	11,800	-0.30 ▼	-2.54	11,800	12,000	11,300	1,440	16,992,000
19/12/2018	11,800	0.10 ▲	0.85	11,800	11,900	11,800	20	236,000
18/12/2018	11,800	-0.10 ▼	-0.85	11,800	11,800	11,700	120	1,416,000
17/12/2018	11,800	-0.60 ▼	-5.08	12,400	11,800	11,800	360	4,248,000
16/12/2018	12,400	0.70 ▲	5.65	11,700	12,400	12,400	110	1,364,000
14/12/2018	12,400	0.70 ▲	5.65	11,700	12,400	12,400	110	1,364,000
13/12/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,400	360	4,212,000
12/12/2018	11,800	-0.80 ▼	-6.78	12,600	11,800	11,800	89,270	1,053,386,000
07/12/2018	12,600	0.30 ▲	2.38	12,300	12,600	11,800	100,010	1,260,126,000
06/12/2018	12,300	-0.20 ▼	-1.63	12,500	12,300	11,750	4,250	52,275,000
05/12/2018	12,500	0.50 ▲	4.00	12,000	12,500	11,800	260	3,250,000
04/12/2018	12,000	-0.40 ▼	-3.33	12,400	12,600	11,800	4,300	51,600,000
03/12/2018	12,400	0.80 ▲	6.45	11,600	12,400	12,400	20	248,000
30/11/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,500	40,600,000
29/11/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	59,090	685,444,000
28/11/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,500	151,310	1,800,589,000
27/11/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,600	50,010	600,120,000
26/11/2018	11,900	0.10 ▲	0.84	11,800	12,000	11,600	100,320	1,193,808,000
23/11/2018	11,800	-0.10 ▼	-0.85	11,800	11,800	11,500	5,950	70,210,000
22/11/2018	11,800	0.15 ▲	1.27	11,650	11,800	11,600	100,050	1,180,590,000
21/11/2018	11,650	0.05 ▲	0.43	11,600	11,650	11,650	100	1,165,000
20/11/2018	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	259,110	3,005,676,000
19/11/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
16/11/2018	11,600	-0.20 ▼	-1.72	11,800	11,600	11,200	13,270	153,932,000
15/11/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
14/11/2018	11,800	0.20 ▲	1.69	11,600	11,900	11,800	100	1,180,000
13/11/2018	11,600	0.10 ▲	0.86	11,500	11,600	11,500	200	2,320,000
12/11/2018	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	500	5,750,000
11/11/2018	11,600	-0.20 ▼	-1.72	11,600	11,600	11,400	25,150	291,740,000
09/11/2018	11,600	-0.20 ▼	-1.72	11,600	11,600	11,400	25,150	291,740,000
08/11/2018	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	34,050	394,980,000
07/11/2018	11,600	-0.05 ▼	-0.43	11,650	11,600	11,600	1,500	17,400,000
06/11/2018	11,650	-0.15 ▼	-1.29	11,800	11,800	11,650	4,300	50,095,000
05/11/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	1,130	13,334,000
02/11/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,500	18,000,000
01/11/2018	12,000	-0.40 ▼	-3.33	12,000	12,000	11,600	1,510	18,120,000
31/10/2018	12,000	0.40 ▲	3.33	11,600	12,400	12,000	5,310	63,720,000
30/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1,000	11,600,000
26/10/2018	11,600	0.30 ▲	2.59	11,600	11,900	11,600	6,110	70,876,000
24/10/2018	11,600	0.50 ▲	4.31	11,600	12,100	11,600	11,800	136,880,000
23/10/2018	11,600	-0.40 ▼	-3.45	12,000	11,900	11,600	3,600	41,760,000
22/10/2018	12,000	0.10 ▲	0.83	11,900	12,000	12,000	10	120,000
19/10/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	109,440	1,302,336,000
18/10/2018	12,000	-0.20 ▼	-1.67	12,200	12,150	11,800	14,680	176,160,000
17/10/2018	12,200	-0.30 ▼	-2.46	12,200	12,300	11,900	10,850	132,370,000
16/10/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,000	26,300	320,860,000
15/10/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	7,360	88,320,000
12/10/2018	12,000	-0.45 ▼	-3.75	12,450	12,000	11,900	540	6,480,000
11/10/2018	12,450	-0.05 ▼	-0.40	12,500	12,500	12,000	2,980	37,101,000
10/10/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10,300	128,750,000
09/10/2018	12,500	-0.05 ▼	-0.40	12,550	12,500	12,500	1,000	12,500,000
08/10/2018	12,550	0.05 ▲	0.40	12,500	12,550	12,500	47,320	593,866,000
05/10/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	8,590	107,375,000
04/10/2018	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	16,750	209,375,000
03/10/2018	13,000	-0.30 ▼	-2.31	13,300	13,300	12,500	7,780	101,140,000
02/10/2018	13,300	0.20 ▲	1.50	13,100	13,300	13,300	20	266,000
01/10/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	13,100	15,640	204,884,000
28/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	5,000	66,500,000
27/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	13,000	172,900,000
26/09/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,300	1,300	17,290,000
25/09/2018	13,200	0.00 ■■	0.00	13,200	13,200	13,200	85,000	1,122,000,000
24/09/2018	13,200	-0.10 ▼	-0.76	13,300	13,200	13,100	30,600	403,920,000
21/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	150,900	2,006,970,000
20/09/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	188,560	2,507,848,000
19/09/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,200	60,250	807,350,000
18/09/2018	13,300	-0.40 ▼	-3.01	13,300	13,950	12,900	64,170	853,461,000
17/09/2018	13,300	0.10 ▲	0.75	13,200	13,500	13,100	22,090	293,797,000
14/09/2018	13,200	0.10 ▲	0.76	13,200	13,300	13,200	34,630	457,116,000
13/09/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,000	67,400	889,680,000
12/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	130,000	1,729,000,000
11/09/2018	13,300	-0.30 ▼	-2.26	13,300	13,300	13,000	124,510	1,655,983,000
10/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	292,660	3,892,378,000
07/09/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,200	98,190	1,305,927,000
06/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	370,390	4,926,187,000
05/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	201,010	2,673,433,000
04/09/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,200	175,500	2,334,150,000
31/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	46,720	616,704,000
30/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	50,000	665,000,000
29/08/2018	13,300	-0.40 ▼	-3.01	13,300	13,300	12,500	67,360	895,888,000
28/08/2018	13,300	-0.10 ▼	-0.75	13,400	13,300	12,900	2,300	30,590,000
27/08/2018	13,400	0.10 ▲	0.75	13,300	13,500	13,200	35,110	470,474,000
24/08/2018	13,300	0.20 ▲	1.50	13,100	13,300	13,300	8,400	111,720,000
23/08/2018	13,100	0.40 ▲	3.05	12,700	13,100	12,700	210	2,751,000
22/08/2018	12,700	-0.60 ▼	-4.72	13,300	12,900	12,700	10,000	127,000,000
21/08/2018	13,300	-0.40 ▼	-3.01	13,300	13,300	12,900	55,240	734,692,000
20/08/2018	13,300	0.30 ▲	2.26	13,000	13,300	12,900	22,000	292,600,000
17/08/2018	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	12,940	168,220,000
16/08/2018	13,300	0.05 ▲	0.38	13,250	13,300	12,900	6,180	82,194,000
15/08/2018	13,250	-0.05 ▼	-0.38	13,300	13,250	12,900	410	5,432,500
13/08/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	18,800	250,040,000
10/08/2018	13,300	0.10 ▲	0.75	13,200	13,300	12,300	6,350	84,455,000
09/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	13,300	175,560,000
08/08/2018	13,300	0.10 ▲	0.75	13,200	14,100	13,000	6,190	82,327,000
07/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	1,320	17,424,000
06/08/2018	13,300	-0.10 ▼	-0.75	13,400	14,300	13,000	28,390	377,587,000
03/08/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,400	2,000	26,800,000
02/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,250	10,000	133,000,000
01/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	3,800	50,540,000
31/07/2018	13,300	0.20 ▲	1.50	13,300	13,500	13,300	30,000	399,000,000
30/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	28,200	375,060,000
27/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	10,000	133,000,000
26/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	110,050	1,463,665,000
24/07/2018	13,300	0.10 ▲	0.75	13,200	13,400	13,000	21,100	280,630,000
20/07/2018	13,200	0.10 ▲	0.76	13,200	13,300	13,200	101,500	1,339,800,000
19/07/2018	13,200	0.10 ▲	0.76	13,100	13,500	13,200	57,000	752,400,000
18/07/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	13,100	106,050	1,389,255,000
17/07/2018	13,300	-0.20 ▼	-1.50	13,500	13,500	13,200	118,000	1,569,400,000
16/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	69,100	932,850,000
13/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	40,220	542,970,000
12/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	55,690	751,815,000
11/07/2018	13,500	-0.20 ▼	-1.48	13,700	13,700	13,500	194,320	2,623,320,000
10/07/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,600	79,860	1,094,082,000
09/07/2018	13,600	0.60 ▲	4.41	13,000	13,600	13,000	88,680	1,206,048,000
06/07/2018	13,000	-0.80 ▼	-6.15	13,800	13,700	13,000	132,920	1,727,960,000
05/07/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	32,700	451,260,000
04/07/2018	13,900	0.10 ▲	0.72	13,900	14,000	13,000	1,470	20,433,000
03/07/2018	13,900	-0.30 ▼	-2.16	14,200	14,000	13,900	42,000	583,800,000
02/07/2018	14,200	0.00 ■■	0.00	14,200	14,200	13,250	69,010	979,942,000
29/06/2018	14,200	0.10 ▲	0.70	14,200	0	0	38,030	540,026,000
26/06/2018	14,200	0.40 ▲	2.82	13,800	14,300	14,200	4,110	58,362,000
25/06/2018	13,800	-0.90 ▼	-6.52	14,700	13,800	13,800	2,170	29,946,000
21/06/2018	14,700	0.70 ▲	4.76	14,000	14,700	13,200	20	294,000
19/06/2018	14,000	-1.00 ▼	-7.14	15,000	14,100	14,000	8,010	112,140,000
13/06/2018	15,000	-0.50 ▼	-3.33	15,000	15,000	14,500	10,300	154,500,000
11/06/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,700	20,060	300,900,000
07/06/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	21,580	321,542,000
06/06/2018	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	89,920	1,348,800,000
04/06/2018	15,800	-0.80 ▼	-5.06	15,800	15,800	15,000	540	8,532,000
01/06/2018	15,800	0.70 ▲	4.43	15,100	15,800	15,100	1,210	19,118,000
31/05/2018	15,100	-0.90 ▼	-5.96	16,000	16,000	15,000	440	6,644,000
30/05/2018	16,000	0.10 ▲	0.63	15,900	16,900	15,200	28,960	463,360,000
29/05/2018	15,900	-0.10 ▼	-0.63	16,000	16,000	15,500	10,810	171,879,000
28/05/2018	16,000	-1.00 ▼	-6.25	16,000	16,000	15,000	310	4,960,000
25/05/2018	16,000	0.20 ▲	1.25	15,800	16,000	14,700	20	320,000
24/05/2018	15,800	0.20 ▲	1.27	15,800	16,000	15,800	400	6,320,000
23/05/2018	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	30,440	480,952,000
22/05/2018	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	29,070	465,120,000
21/05/2018	16,500	0.40 ▲	2.42	16,100	16,500	15,500	14,130	233,145,000
18/05/2018	16,100	-0.10 ▼	-0.62	16,200	16,100	15,400	30,500	491,050,000
17/05/2018	16,200	0.00 ■■	0.00	16,200	16,200	16,200	100	1,620,000
16/05/2018	16,200	0.10 ▲	0.62	16,200	16,300	16,200	29,100	471,420,000
15/05/2018	16,200	0.20 ▲	1.23	16,000	16,200	16,000	13,470	218,214,000
14/05/2018	16,000	-0.05 ▼	-0.31	16,000	16,000	15,950	270	4,320,000
11/05/2018	16,000	0.40 ▲	2.50	15,600	16,000	15,000	510	8,160,000
10/05/2018	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	46,100	719,160,000
09/05/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,550	12,180	194,880,000
08/05/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,600	63,690	1,019,040,000
07/05/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	71,300	1,140,800,000
04/05/2018	16,000	-0.80 ▼	-5.00	16,800	16,200	16,000	367,280	5,876,480,000
03/05/2018	16,800	-0.20 ▼	-1.19	17,000	16,800	16,100	18,580	312,144,000
02/05/2018	17,000	-0.40 ▼	-2.35	17,000	17,000	16,600	2,110	35,870,000
27/04/2018	17,000	0.25 ▲	1.47	16,750	17,000	16,000	1,050	17,850,000
26/04/2018	16,750	-1.25 ▼	-7.46	18,000	18,000	16,750	87,690	1,468,807,500
24/04/2018	18,000	0.30 ▲	1.67	17,700	18,000	17,200	12,410	223,380,000
23/04/2018	17,700	0.50 ▲	2.82	17,200	18,100	17,200	180,890	3,201,753,000
20/04/2018	17,200	1.10 ▲	6.40	16,100	17,200	16,500	62,260	1,070,872,000
19/04/2018	16,100	-0.10 ▼	-0.62	16,200	16,500	15,200	46,340	746,074,000
18/04/2018	16,200	0.10 ▲	0.62	16,100	16,600	15,900	129,170	2,092,554,000
13/04/2018	16,500	-1.00 ▼	-6.06	17,500	17,500	16,500	54,300	895,950,000
12/04/2018	17,500	0.80 ▲	4.57	16,700	17,800	16,250	50,010	875,175,000
11/04/2018	16,700	-0.80 ▼	-4.79	17,500	17,800	16,700	89,070	1,487,469,000
10/04/2018	17,500	1.10 ▲	6.29	16,400	17,500	16,000	190,930	3,341,275,000
09/04/2018	16,400	0.40 ▲	2.44	16,000	16,400	16,000	37,220	610,408,000
06/04/2018	16,000	-1.00 ▼	-6.25	17,000	16,600	16,000	26,390	422,240,000
05/04/2018	17,000	0.45 ▲	2.65	16,550	17,000	16,500	28,350	481,950,000
04/04/2018	16,550	1.05 ▲	6.34	15,500	16,550	15,100	261,140	4,321,867,000
03/04/2018	15,500	0.50 ▲	3.23	15,000	16,000	14,800	32,960	510,880,000
02/04/2018	15,000	-0.30 ▼	-2.00	15,000	15,000	14,700	99,090	1,486,350,000
30/03/2018	15,000	0.30 ▲	2.00	14,700	15,100	14,650	31,650	474,750,000
29/03/2018	15,000	-0.40 ▼	-2.67	15,000	15,000	14,600	33,940	509,100,000
28/03/2018	15,000	-15.00 ▼	-100.00	15,000	15,000	14,900	230,780	3,461,700,000
27/03/2018	15,000	-0.05 ▼	-0.33	15,000	15,000	14,950	55,100	826,500,000
26/03/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	60	900,000
23/03/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,300	1,990	29,850,000
22/03/2018	14,900	0.10 ▲	0.67	14,900	15,000	14,900	180	2,682,000
21/03/2018	14,900	0.40 ▲	2.68	14,500	14,900	14,200	135,240	2,015,076,000
20/03/2018	14,500	-0.30 ▼	-2.07	14,800	14,800	14,500	18,930	274,485,000
19/03/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,800	10	148,000
16/03/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	6,180	89,610,000
15/03/2018	14,500	0.20 ▲	1.38	14,500	14,700	14,200	50,000	725,000,000
14/03/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,000	57,460	833,170,000
13/03/2018	14,600	0.30 ▲	2.05	14,300	15,000	14,300	26,020	379,892,000
12/03/2018	14,300	0.20 ▲	1.40	14,300	14,300	14,000	14,560	208,208,000
09/03/2018	14,300	-0.30 ▼	-2.10	14,300	14,300	14,000	16,820	240,526,000
08/03/2018	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	700	10,010,000
07/03/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,200	660	9,570,000
06/03/2018	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	10	143,000
02/03/2018	14,500	0.10 ▲	0.69	14,500	14,900	14,500	30,500	442,250,000
01/03/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,500	56,270	815,915,000
28/02/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,500	327,960	4,755,420,000
27/02/2018	14,500	-0.30 ▼	-2.07	14,800	14,700	14,450	242,110	3,510,595,000
26/02/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,200	127,350	1,884,780,000
23/02/2018	14,500	0.30 ▲	2.07	14,200	14,700	14,000	67,000	971,500,000
22/02/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	8,470	120,274,000
21/02/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	30	426,000
13/02/2018	14,200	-0.20 ▼	-1.41	14,400	14,200	14,200	360	5,112,000
10/02/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,200	267,980	3,858,912,000
09/02/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,200	267,980	3,858,912,000
08/02/2018	14,200	-0.15 ▼	-1.06	14,350	14,200	14,200	100,000	1,420,000,000
07/02/2018	14,350	0.25 ▲	1.74	14,100	14,400	13,500	202,770	2,909,749,500
06/02/2018	13,500	-0.60 ▼	-4.44	14,100	0	0	388,920	5,250,420,000
05/02/2018	14,100	-0.10 ▼	-0.71	14,200	14,200	14,000	225,610	3,181,101,000
02/02/2018	14,200	0.10 ▲	0.70	14,200	14,300	14,200	498,170	7,074,014,000
01/02/2018	14,200	-0.20 ▼	-1.41	14,400	14,500	14,150	281,140	3,992,188,000
31/01/2018	14,400	-0.30 ▼	-2.08	14,400	14,400	14,100	720	10,368,000
30/01/2018	14,400	-0.20 ▼	-1.39	14,600	14,500	14,100	2,760	39,744,000
29/01/2018	14,600	0.40 ▲	2.74	14,200	14,600	14,200	3,050	44,530,000
26/01/2018	14,200	-0.30 ▼	-2.11	14,500	14,200	14,100	4,020	57,084,000
25/01/2018	15,400	0.90 ▲	5.84	14,500	14,500	14,000	1,020	15,708,000
24/01/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,000	173,030	2,491,632,000
22/01/2018	14,500	-0.50 ▼	-3.45	14,500	14,500	14,000	5,210	75,545,000
20/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	85,100	1,233,950,000
19/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	85,100	1,233,950,000
18/01/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,300	29,020	420,790,000
17/01/2018	14,300	-0.20 ▼	-1.40	14,500	14,500	14,300	40,270	575,861,000
16/01/2018	14,500	-0.30 ▼	-2.07	14,500	14,600	14,200	51,460	746,170,000
15/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,400	41,470	601,315,000
14/01/2018	14,500	-0.10 ▼	-0.69	14,500	14,900	14,400	50,980	739,210,000
12/01/2018	14,500	-0.10 ▼	-0.69	14,500	14,900	14,400	50,980	739,210,000
11/01/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,200	116,850	1,694,325,000
10/01/2018	14,300	0.25 ▲	1.75	14,050	14,600	14,000	37,100	530,530,000
09/01/2018	14,050	-0.45 ▼	-3.20	14,500	14,500	14,000	2,670	37,513,500
08/01/2018	14,500	-0.25 ▼	-1.72	14,750	14,500	14,000	3,510	50,895,000
05/01/2018	14,750	0.85 ▲	5.76	13,900	14,850	14,000	1,020	15,045,000
04/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,100	10,000	142,000,000
03/01/2018	14,200	-0.10 ▼	-0.70	14,200	14,200	13,900	62,460	886,932,000
02/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	13,080	185,736,000
01/01/2018	14,200	0.20 ▲	1.41	14,000	14,200	13,600	71,960	1,021,832,000
29/12/2017	14,200	0.20 ▲	1.41	14,000	14,200	13,600	71,960	1,021,832,000
28/12/2017	14,000	-0.40 ▼	-2.86	14,400	14,200	13,900	54,430	762,020,000
27/12/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	13,600	61,010	878,544,000
26/12/2017	14,500	-0.90 ▼	-6.21	15,400	15,700	14,400	33,310	482,995,000
25/12/2017	15,400	0.70 ▲	4.55	14,700	15,400	14,000	1,020	15,708,000
22/12/2017	14,700	0.50 ▲	3.40	14,200	14,700	14,200	10,020	147,294,000
21/12/2017	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	5,130	72,846,000
20/12/2017	14,300	-0.60 ▼	-4.20	14,900	15,800	14,200	52,530	751,179,000
19/12/2017	14,850	0.05 ▲	0.34	14,850	14,900	14,850	20,690	307,246,500
18/12/2017	14,700	0.10 ▲	0.68	14,600	14,700	14,700	6,900	101,430,000
15/12/2017	14,700	0.50 ▲	3.40	14,200	14,700	14,700	510	7,497,000
14/12/2017	14,600	-0.20 ▼	-1.37	14,800	14,800	14,600	22,500	328,500,000
13/12/2017	15,400	0.40 ▲	2.60	15,000	15,400	15,300	1,610	24,794,000
12/12/2017	16,000	0.40 ▲	2.50	15,600	16,000	15,600	66,540	1,064,640,000
11/12/2017	15,600	0.00 ■■	0.00	15,600	15,600	15,600	1,000	15,600,000
08/12/2017	15,600	-0.40 ▼	-2.56	16,000	15,600	15,600	10,000	156,000,000
07/12/2017	16,000	0.80 ▲	5.00	15,200	16,000	15,300	18,880	302,080,000
05/12/2017	15,500	0.40 ▲	2.65	15,100	15,800	15,100	41,660	645,730,000
04/12/2017	15,100	-0.90 ▼	-5.63	15,800	15,950	15,100	40,780	615,778,000
01/12/2017	16,000	-0.10 ▼	-0.62	16,300	16,300	16,000	203,080	3,249,280,000
30/11/2017	16,100	0.60 ▲	3.87	16,400	16,400	15,800	247,790	3,989,419,000
29/11/2017	15,500	1.00 ▲	6.90	14,500	15,500	14,200	659,620	10,224,110,000
28/11/2017	14,500	0.10 ▲	0.69	14,400	14,700	14,400	176,010	2,552,145,000
27/11/2017	14,400	0.00 ■■	0.00	14,400	14,600	14,400	47,150	678,960,000
24/11/2017	14,400	0.60 ▲	4.35	13,900	14,400	13,900	173,030	2,491,632,000
23/11/2017	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	13,830	190,854,000
22/11/2017	13,900	0.10 ▲	0.72	14,000	14,000	13,900	1,680	23,352,000
21/11/2017	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	60,490	834,762,000
20/11/2017	13,900	0.10 ▲	0.72	13,800	13,900	13,800	1,850	25,715,000
17/11/2017	13,800	-0.05 ▼	-0.36	13,800	13,900	13,800	29,900	412,620,000
16/11/2017	13,850	-0.05 ▼	-0.36	13,850	13,900	13,850	21,230	294,035,500
15/11/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	34,000	472,600,000
14/11/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,900	99,300	1,380,270,000
13/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	79,060	1,106,840,000
10/11/2017	14,000	-0.10 ▼	-0.71	14,000	14,100	14,000	5,540	77,560,000
09/11/2017	14,100	-0.20 ▼	-1.40	14,300	14,400	14,100	32,150	453,315,000
08/11/2017	14,300	0.30 ▲	2.14	14,000	14,300	14,000	142,770	2,041,611,000
07/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	119,530	1,673,420,000
06/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	160,870	2,252,180,000
03/11/2017	14,000	0.10 ▲	0.72	14,000	14,000	13,900	155,300	2,174,200,000
02/11/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	110,610	1,537,479,000
01/11/2017	13,900	-0.20 ▼	-1.42	14,100	14,100	13,900	101,700	1,413,630,000
31/10/2017	14,100	0.20 ▲	1.44	13,900	14,300	13,800	192,390	2,712,699,000
30/10/2017	13,900	0.20 ▲	1.46	13,900	14,000	13,900	161,200	2,240,680,000
27/10/2017	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	1,200	16,440,000
26/10/2017	13,900	0.10 ▲	0.72	13,750	13,900	13,700	14,130	196,407,000
25/10/2017	13,800	0.00 ■■	0.00	13,700	13,800	13,700	129,930	1,793,034,000
24/10/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	31,970	441,186,000
23/10/2017	13,800	0.15 ▲	1.10	13,700	13,900	13,700	48,130	664,194,000
20/10/2017	13,650	-0.25 ▼	-1.80	14,000	14,000	13,650	98,020	1,337,973,000
19/10/2017	13,900	0.00 ■■	0.00	14,000	14,000	13,900	85,100	1,182,890,000
18/10/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	149,900	2,083,610,000
17/10/2017	13,900	0.00 ■■	0.00	13,900	14,100	13,900	146,760	2,039,964,000
16/10/2017	13,900	0.05 ▲	0.36	13,900	13,900	13,850	36,200	503,180,000
13/10/2017	13,850	0.00 ■■	0.00	14,000	14,000	13,850	107,210	1,484,858,500
12/10/2017	13,850	-0.05 ▼	-0.36	13,900	14,000	13,850	143,360	1,985,536,000
11/10/2017	13,900	0.00 ■■	0.00	13,800	14,000	13,800	148,500	2,064,150,000
10/10/2017	13,900	-0.10 ▼	-0.71	14,100	14,100	13,900	160,340	2,228,726,000
09/10/2017	14,000	-0.20 ▼	-1.41	14,200	14,200	13,900	22,410	313,740,000
06/10/2017	14,200	0.10 ▲	0.71	14,100	14,200	14,100	224,290	3,184,918,000
05/10/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,000	90,410	1,274,781,000
04/10/2017	14,100	0.20 ▲	1.44	13,800	14,100	13,800	66,710	940,611,000
03/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	43,500	604,650,000
02/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	6,610	91,879,000
29/09/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,800	64,100	890,990,000
28/09/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	10,860	152,040,000
27/09/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,900	110,150	1,531,085,000
26/09/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	69,000	966,000,000
25/09/2017	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	38,810	543,340,000
22/09/2017	14,100	0.10 ▲	0.71	14,000	14,800	13,900	73,140	1,031,274,000
21/09/2017	14,000	0.00 ■■	0.00	14,000	14,100	14,000	6,050	84,700,000
20/09/2017	14,000	-0.20 ▼	-1.41	14,000	14,100	14,000	18,100	253,400,000
19/09/2017	14,200	0.20 ▲	1.43	14,100	14,300	14,100	63,270	898,434,000
18/09/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	126,650	1,773,100,000
15/09/2017	13,900	0.00 ■■	0.00	13,750	13,900	13,750	10,910	151,649,000
14/09/2017	13,900	0.15 ▲	1.09	13,900	13,900	13,750	12,100	168,190,000
13/09/2017	13,750	-0.05 ▼	-0.36	13,750	13,800	13,750	9,640	132,550,000
12/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,500	70,180	968,484,000
11/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,750	30,920	426,696,000
08/09/2017	13,800	0.10 ▲	0.73	13,900	13,900	13,800	58,040	800,952,000
07/09/2017	13,700	-0.05 ▼	-0.36	13,800	13,800	13,700	21,130	289,481,000
06/09/2017	13,750	-0.05 ▼	-0.36	13,800	13,800	13,700	28,300	389,125,000
05/09/2017	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	31,930	440,634,000
01/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	59,020	820,378,000
31/08/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	18,790	261,181,000
30/08/2017	14,000	0.00 ■■	0.00	13,900	14,200	13,900	74,300	1,040,200,000
29/08/2017	14,000	0.20 ▲	1.45	13,850	14,100	13,850	78,690	1,101,660,000
28/08/2017	13,800	-0.20 ▼	-1.43	13,800	13,800	13,750	26,850	370,530,000
25/08/2017	14,000	0.00 ■■	0.00	13,800	14,000	13,800	33,540	469,560,000
24/08/2017	14,000	-0.05 ▼	-0.36	13,900	14,000	13,900	39,470	552,580,000
23/08/2017	14,050	0.05 ▲	0.36	13,800	14,100	13,800	89,890	1,262,954,500
22/08/2017	14,000	0.10 ▲	0.72	13,950	14,100	13,900	156,250	2,187,500,000
21/08/2017	13,900	-0.05 ▼	-0.36	13,800	14,100	13,800	26,790	372,381,000
18/08/2017	13,950	0.15 ▲	1.09	13,800	14,000	13,800	43,740	610,173,000
17/08/2017	13,800	-0.20 ▼	-1.43	13,750	14,000	13,750	47,830	660,054,000
16/08/2017	14,000	-0.30 ▼	-2.10	14,100	14,100	13,900	49,610	694,540,000
15/08/2017	14,300	-0.20 ▼	-1.38	14,900	14,900	14,000	79,670	1,139,281,000
14/08/2017	14,500	0.70 ▲	5.07	13,700	14,750	13,700	586,840	8,509,180,000
11/08/2017	13,800	-1.00 ▼	-6.76	14,100	14,100	13,800	147,440	2,034,672,000
10/08/2017	14,800	-1.10 ▼	-6.92	14,800	14,900	14,800	46,130	682,724,000
09/08/2017	15,900	0.05 ▲	0.32	16,800	16,800	15,850	13,690	217,671,000
08/08/2017	15,850	1.00 ▲	6.73	15,800	15,850	15,500	192,470	3,050,649,500
07/08/2017	14,850	0.95 ▲	6.83	14,850	14,850	14,500	366,120	5,436,882,000
04/08/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	63,420	881,538,000
03/08/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	10,660	148,174,000
02/08/2017	13,900	0.10 ▲	0.72	13,850	13,900	12,850	22,050	306,495,000
01/08/2017	13,800	0.00 ■■	0.00	14,600	14,600	13,700	23,100	318,780,000
31/07/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	11,000	151,800,000
28/07/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	45,600	629,280,000
27/07/2017	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	66,040	911,352,000
26/07/2017	13,900	0.10 ▲	0.72	13,900	14,000	13,800	68,360	950,204,000
25/07/2017	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	77,030	1,063,014,000
24/07/2017	13,900	0.00 ■■	0.00	14,000	14,000	13,900	28,000	389,200,000
21/07/2017	13,900	-0.10 ▼	-0.71	14,100	14,900	13,900	52,240	726,136,000
20/07/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,900	84,400	1,181,600,000
19/07/2017	14,000	-0.05 ▼	-0.36	14,100	14,100	14,000	46,260	647,640,000
18/07/2017	14,050	0.15 ▲	1.08	13,800	14,100	13,800	205,760	2,890,928,000
17/07/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	50,120	696,668,000
14/07/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,850	63,690	885,291,000
13/07/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	20,030	280,420,000
12/07/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,850	42,000	583,800,000
11/07/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	61,000	854,000,000
10/07/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	70,650	982,035,000
07/07/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,850	220,000	3,058,000,000
06/07/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	230,530	3,227,420,000
05/07/2017	14,000	0.00 ■■	0.00	13,950	14,000	13,800	61,930	867,020,000
04/07/2017	14,000	0.00 ■■	0.00	13,950	14,000	13,900	76,820	1,075,480,000
03/07/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,800	315,440	4,416,160,000
30/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,700	253,050	3,542,700,000
29/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,800	258,990	3,625,860,000
28/06/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,900	157,150	2,200,100,000
27/06/2017	14,000	0.10 ▲	0.72	13,900	14,100	13,900	102,010	1,428,140,000
26/06/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	88,200	1,225,980,000
23/06/2017	14,000	0.10 ▲	0.72	13,900	14,100	13,850	116,400	1,629,600,000
22/06/2017	13,900	0.15 ▲	1.09	13,800	14,000	13,800	69,240	962,436,000
21/06/2017	13,750	-0.25 ▼	-1.79	13,700	14,050	13,700	61,200	841,500,000
20/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,900	294,630	4,124,820,000
19/06/2017	14,000	-0.10 ▼	-0.71	13,700	14,000	13,150	133,200	1,864,800,000
16/06/2017	14,100	0.10 ▲	0.71	14,000	14,100	14,000	152,300	2,147,430,000
15/06/2017	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	132,000	1,848,000,000
14/06/2017	14,100	0.10 ▲	0.71	13,900	14,100	13,900	208,370	2,938,017,000
13/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,900	111,700	1,563,800,000
12/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
09/06/2017	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	900	12,600,000
08/06/2017	14,100	0.10 ▲	0.71	14,000	14,100	13,900	48,380	682,158,000
07/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,850	50,010	700,140,000
06/06/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	92,320	1,292,480,000
05/06/2017	13,900	-0.10 ▼	-0.71	14,000	14,100	13,900	111,900	1,555,410,000
02/06/2017	14,000	-0.15 ▼	-1.06	14,100	14,150	13,900	103,930	1,455,020,000
01/06/2017	14,150	0.00 ■■	0.00	14,000	14,150	13,850	30,180	427,047,000
31/05/2017	14,150	-0.05 ▼	-0.35	14,100	14,150	13,800	111,010	1,570,791,500
30/05/2017	14,200	-0.40 ▼	-2.74	14,500	14,500	14,100	53,690	762,398,000
29/05/2017	14,600	0.10 ▲	0.69	14,200	15,000	14,200	82,050	1,197,930,000
26/05/2017	14,500	-0.20 ▼	-1.36	13,900	14,500	13,800	99,240	1,438,980,000
25/05/2017	14,700	0.30 ▲	2.08	15,300	15,300	14,500	25,280	371,616,000
24/05/2017	14,400	0.30 ▲	2.13	14,100	14,400	14,100	189,790	2,732,976,000
23/05/2017	14,100	0.20 ▲	1.44	13,700	14,300	13,700	143,920	2,029,272,000
22/05/2017	13,900	-0.30 ▼	-2.11	14,000	14,100	13,700	108,170	1,503,563,000
19/05/2017	14,200	0.00 ■■	0.00	13,800	14,200	13,700	63,730	904,966,000
18/05/2017	14,200	0.35 ▲	2.53	14,250	14,250	13,900	26,300	373,460,000
17/05/2017	13,850	-0.25 ▼	-1.77	14,000	14,000	13,800	80,430	1,113,955,500
16/05/2017	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	149,230	2,104,143,000
15/05/2017	14,200	0.20 ▲	1.43	13,900	14,200	13,900	64,500	915,900,000
09/05/2017	14,400	-0.10 ▼	-0.69	14,600	14,800	14,100	42,970	618,768,000
08/05/2017	14,500	0.60 ▲	4.32	14,400	14,800	13,900	212,520	3,081,540,000
05/05/2017	13,900	-0.10 ▼	-0.71	13,800	14,100	13,800	128,500	1,786,150,000
04/05/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	158,630	2,220,820,000
03/05/2017	14,000	0.50 ▲	3.70	14,000	14,100	13,300	162,840	2,279,760,000
28/04/2017	13,500	0.00 ■■	0.00	13,100	13,500	13,050	44,600	602,100,000
27/04/2017	13,500	0.40 ▲	3.05	13,900	13,900	13,500	14,700	198,450,000
26/04/2017	13,100	-0.30 ▼	-2.24	13,400	13,500	13,000	158,710	2,079,101,000
25/04/2017	13,400	0.00 ■■	0.00	13,200	13,400	13,200	23,700	317,580,000
24/04/2017	13,400	0.05 ▲	0.37	13,350	13,500	13,350	130,200	1,744,680,000
21/04/2017	13,350	0.35 ▲	2.69	13,400	13,400	13,100	27,280	364,188,000
20/04/2017	13,000	-0.45 ▼	-3.35	13,450	13,450	13,000	80,810	1,050,530,000
19/04/2017	13,450	0.20 ▲	1.51	13,800	13,800	13,050	610	8,204,500
18/04/2017	13,250	0.00 ■■	0.00	13,350	13,350	13,000	30,500	404,125,000
17/04/2017	13,250	0.00 ■■	0.00	13,250	13,250	13,250	40,010	530,132,500
14/04/2017	13,250	-0.15 ▼	-1.12	13,400	13,500	13,250	55,010	728,882,500
13/04/2017	13,400	-0.30 ▼	-2.19	13,200	13,700	13,200	76,560	1,025,904,000
12/04/2017	13,700	0.00 ■■	0.00	13,500	13,700	13,500	57,100	782,270,000
11/04/2017	13,700	0.00 ■■	0.00	13,500	13,700	13,500	104,710	1,434,527,000
10/04/2017	13,700	0.20 ▲	1.48	13,900	13,900	13,400	11,510	157,687,000
07/04/2017	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	51,700	697,950,000
05/04/2017	13,600	-0.10 ▼	-0.73	13,700	13,700	13,400	81,200	1,104,320,000
04/04/2017	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	42,790	586,223,000
03/04/2017	13,900	-0.30 ▼	-2.11	13,800	13,900	13,800	15,540	216,006,000
31/03/2017	14,200	0.70 ▲	5.19	13,450	14,200	13,450	74,710	1,060,882,000
30/03/2017	13,500	0.00 ■■	0.00	13,500	13,600	13,500	22,880	308,880,000
29/03/2017	13,500	0.00 ■■	0.00	13,400	13,600	13,400	29,000	391,500,000
28/03/2017	13,500	0.30 ▲	2.27	13,300	13,500	13,200	117,440	1,585,440,000
27/03/2017	13,200	-0.10 ▼	-0.75	13,800	13,800	13,200	72,440	956,208,000
24/03/2017	13,300	0.10 ▲	0.76	13,200	13,300	13,000	157,860	2,099,538,000
23/03/2017	13,200	0.00 ■■	0.00	13,200	13,500	13,100	100,390	1,325,148,000
22/03/2017	13,200	-0.40 ▼	-2.94	13,200	13,600	13,200	120,510	1,590,732,000
21/03/2017	13,600	0.00 ■■	0.00	13,500	13,700	13,500	97,320	1,323,552,000
20/03/2017	13,600	-0.30 ▼	-2.16	14,300	14,300	13,400	139,620	1,898,832,000
17/03/2017	13,900	0.10 ▲	0.72	14,500	14,500	13,800	52,930	735,727,000
16/03/2017	13,800	0.40 ▲	2.99	13,600	14,200	13,600	200,190	2,762,622,000
15/03/2017	13,400	0.80 ▲	6.35	12,750	13,450	12,600	635,590	8,516,906,000
14/03/2017	12,600	0.50 ▲	4.13	12,100	12,700	12,100	186,690	2,352,294,000
13/03/2017	12,100	0.20 ▲	1.68	12,000	12,200	11,700	130,650	1,580,865,000
10/03/2017	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	53,860	640,934,000
09/03/2017	12,200	0.00 ■■	0.00	11,900	12,200	11,900	46,760	570,472,000
08/03/2017	12,200	0.10 ▲	0.83	12,100	12,200	12,000	38,200	466,040,000
07/03/2017	12,100	0.00 ■■	0.00	12,100	12,200	12,100	92,880	1,123,848,000
06/03/2017	12,100	0.10 ▲	0.83	11,250	12,200	11,250	86,920	1,051,732,000
03/03/2017	12,000	-0.20 ▼	-1.64	12,100	12,200	12,000	198,600	2,383,200,000
02/03/2017	12,200	0.10 ▲	0.83	12,800	12,800	12,100	39,220	478,484,000
01/03/2017	12,100	0.00 ■■	0.00	12,850	12,850	11,900	73,610	890,681,000
28/02/2017	12,100	-0.20 ▼	-1.63	12,800	12,800	12,100	23,290	281,809,000
27/02/2017	12,300	0.20 ▲	1.65	11,400	12,900	11,400	227,990	2,804,277,000
24/02/2017	12,100	0.20 ▲	1.68	11,900	12,500	11,800	275,760	3,336,696,000
23/02/2017	11,900	0.20 ▲	1.71	11,600	11,900	11,600	228,510	2,719,269,000
22/02/2017	11,700	0.00 ■■	0.00	11,700	11,800	11,400	141,150	1,651,455,000
21/02/2017	11,700	-0.10 ▼	-0.85	11,700	11,800	11,500	188,290	2,202,993,000
20/02/2017	11,800	0.60 ▲	5.36	11,500	11,800	11,100	63,130	744,934,000
17/02/2017	11,200	0.20 ▲	1.82	11,500	11,500	11,000	28,280	316,736,000
16/02/2017	11,000	-0.40 ▼	-3.51	11,400	11,500	10,800	95,240	1,047,640,000
15/02/2017	11,400	0.00 ■■	0.00	11,400	11,500	11,200	92,020	1,049,028,000
14/02/2017	11,400	-0.20 ▼	-1.72	11,950	11,950	11,300	108,030	1,231,542,000
13/02/2017	11,600	0.50 ▲	4.50	11,300	11,700	11,200	62,020	719,432,000
10/02/2017	11,100	0.70 ▲	6.73	10,200	11,100	10,200	141,290	1,568,319,000
09/02/2017	10,400	0.05 ▲	0.48	10,350	10,600	10,350	253,090	2,632,136,000
08/02/2017	10,350	-0.05 ▼	-0.48	10,400	10,400	10,100	52,360	541,926,000
07/02/2017	10,400	0.30 ▲	2.97	10,100	10,600	10,100	133,360	1,386,944,000
06/02/2017	10,100	-0.40 ▼	-3.81	10,500	10,500	10,000	46,700	471,670,000
03/02/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,100	7,180	75,390,000
02/02/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
25/01/2017	10,500	0.00 ■■	0.00	10,300	10,500	10,300	1,020	10,710,000
24/01/2017	10,500	0.30 ▲	2.94	10,500	10,500	10,500	100	1,050,000
23/01/2017	10,200	0.00 ■■	0.00	10,500	10,600	10,200	22,100	225,420,000
20/01/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	3,050	31,110,000
19/01/2017	10,200	0.20 ▲	2.00	10,500	10,500	10,200	220	2,244,000
18/01/2017	10,000	0.00 ■■	0.00	10,200	10,200	10,000	57,050	570,500,000
17/01/2017	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	14,140	141,400,000
16/01/2017	10,100	0.20 ▲	2.02	10,450	10,450	9,900	8,410	84,941,000
13/01/2017	9,900	0.00 ■■	0.00	9,900	10,200	9,900	54,490	539,451,000
12/01/2017	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	100,610	996,039,000
11/01/2017	10,100	0.00 ■■	0.00	10,100	10,100	9,900	86,010	868,701,000
10/01/2017	10,100	-0.10 ▼	-0.98	9,900	10,100	9,900	27,370	276,437,000
09/01/2017	10,200	0.00 ■■	0.00	10,200	10,500	9,900	96,950	988,890,000
06/01/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,150	51,310	523,362,000
05/01/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,000	49,030	500,106,000
04/01/2017	10,200	-0.25 ▼	-2.39	10,550	10,550	10,200	10,620	108,324,000
03/01/2017	10,450	0.00 ■■	0.00	10,700	10,700	10,100	13,520	141,284,000
30/12/2016	10,450	0.10 ▲	0.97	10,950	11,050	10,400	145,850	1,524,132,500
29/12/2016	10,350	0.15 ▲	1.47	10,600	10,600	10,250	202,700	2,097,945,000
28/12/2016	10,200	0.00 ■■	0.00	10,300	10,300	10,200	54,900	559,980,000
27/12/2016	10,200	0.00 ■■	0.00	10,000	10,200	10,000	78,460	800,292,000
26/12/2016	10,200	-0.15 ▼	-1.45	10,350	10,350	10,150	89,000	907,800,000
23/12/2016	10,350	0.10 ▲	0.98	10,300	10,350	10,000	34,790	360,076,500
22/12/2016	10,250	0.25 ▲	2.50	10,250	10,250	10,000	36,210	371,152,500
21/12/2016	10,000	0.00 ■■	0.00	10,300	10,300	10,000	33,120	331,200,000
20/12/2016	10,000	0.00 ■■	0.00	10,000	10,400	10,000	510	5,100,000
19/12/2016	10,000	-0.40 ▼	-3.85	10,300	10,400	9,900	25,150	251,500,000
16/12/2016	10,400	-0.10 ▼	-0.95	10,100	10,400	9,800	4,650	48,360,000
15/12/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
14/12/2016	10,500	0.00 ■■	0.00	10,200	10,500	10,200	10,660	111,930,000
13/12/2016	10,500	0.05 ▲	0.48	10,500	10,500	10,500	10	105,000
12/12/2016	10,450	0.25 ▲	2.45	9,800	10,450	9,800	4,560	47,652,000
09/12/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	52,700	537,540,000
08/12/2016	10,200	-0.05 ▼	-0.49	10,200	10,200	10,000	121,110	1,235,322,000
07/12/2016	10,250	-0.25 ▼	-2.38	9,800	10,400	9,800	45,590	467,297,500
06/12/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	20,000	210,000,000
05/12/2016	10,600	0.00 ■■	0.00	10,800	10,800	10,500	34,920	370,152,000
02/12/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,200	45,310	480,286,000
01/12/2016	10,500	0.00 ■■	0.00	10,200	10,500	10,200	33,110	347,655,000
30/11/2016	10,500	-0.10 ▼	-0.94	10,300	10,600	10,300	25,530	268,065,000
29/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	140	1,484,000
28/11/2016	10,600	-0.10 ▼	-0.93	11,000	11,000	10,600	4,260	45,156,000
25/11/2016	10,700	-0.10 ▼	-0.93	10,700	10,700	10,600	3,410	36,487,000
24/11/2016	10,800	-0.20 ▼	-1.82	10,900	10,900	10,800	120	1,296,000
23/11/2016	11,000	0.30 ▲	2.80	10,600	11,000	10,600	97,790	1,075,690,000
22/11/2016	10,700	0.10 ▲	0.94	10,000	10,700	10,000	40,710	435,597,000
21/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,000	10,600,000
18/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,200	43,410	460,146,000
17/11/2016	10,600	0.00 ■■	0.00	10,200	10,700	10,200	51,450	545,370,000
16/11/2016	10,600	0.00 ■■	0.00	10,800	10,800	10,500	55,030	583,318,000
15/11/2016	10,600	0.20 ▲	1.92	10,200	10,800	10,200	7,200	76,320,000
14/11/2016	10,400	-0.50 ▼	-4.59	10,700	10,700	10,400	17,980	186,992,000
11/11/2016	10,900	0.00 ■■	0.00	10,600	10,950	10,600	8,820	96,138,000
10/11/2016	10,900	0.30 ▲	2.83	10,600	10,900	10,600	15,520	169,168,000
09/11/2016	10,600	-0.10 ▼	-0.93	10,700	10,700	9,960	66,210	701,826,000
08/11/2016	10,700	-0.30 ▼	-2.73	11,000	11,000	10,650	14,700	157,290,000
07/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	40	440,000
04/11/2016	11,000	0.05 ▲	0.46	10,800	11,000	10,800	30,050	330,550,000
03/11/2016	10,950	-0.10 ▼	-0.90	10,950	10,950	10,950	5,800	63,510,000
02/11/2016	11,050	0.00 ■■	0.00	11,000	11,100	11,000	255,250	2,820,512,500
01/11/2016	11,050	-0.05 ▼	-0.45	11,100	11,100	11,050	82,170	907,978,500
31/10/2016	11,100	-0.35 ▼	-3.06	11,400	11,500	11,100	96,180	1,067,598,000
28/10/2016	11,450	0.05 ▲	0.44	11,450	11,450	11,450	5,800	66,410,000
27/10/2016	11,400	0.10 ▲	0.88	11,400	11,500	11,300	29,430	335,502,000
26/10/2016	11,300	-0.10 ▼	-0.88	11,500	11,600	11,300	140,320	1,585,616,000
25/10/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,300	44,420	506,388,000
24/10/2016	11,400	-0.10 ▼	-0.87	11,700	11,700	11,400	56,910	648,774,000
21/10/2016	11,500	-0.10 ▼	-0.86	11,700	11,700	11,500	105,500	1,213,250,000
20/10/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,400	21,560	250,096,000
19/10/2016	11,600	-0.10 ▼	-0.85	11,400	11,900	11,300	58,220	675,352,000
18/10/2016	11,700	0.10 ▲	0.86	11,600	11,700	11,000	216,780	2,536,326,000
17/10/2016	11,600	-0.30 ▼	-2.52	11,850	11,850	11,600	100,520	1,166,032,000
14/10/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,700	62,800	747,320,000
13/10/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	2,090	24,453,000
12/10/2016	11,700	0.10 ▲	0.86	11,800	12,300	11,700	102,000	1,193,400,000
11/10/2016	11,600	0.00 ■■	0.00	11,200	11,600	11,200	113,000	1,310,800,000
10/10/2016	11,600	0.00 ■■	0.00	11,800	11,800	11,600	303,710	3,523,036,000
07/10/2016	11,600	0.10 ▲	0.87	11,500	11,600	11,200	193,370	2,243,092,000
06/10/2016	11,500	0.30 ▲	2.68	11,200	11,600	11,200	181,390	2,085,985,000
05/10/2016	11,200	0.20 ▲	1.82	10,700	11,200	10,700	48,090	538,608,000
04/10/2016	11,000	0.20 ▲	1.85	10,900	11,300	10,900	107,190	1,179,090,000
03/10/2016	10,800	0.10 ▲	0.93	10,700	10,800	10,650	159,240	1,719,792,000
30/09/2016	10,700	0.00 ■■	0.00	10,800	10,800	10,550	51,120	546,984,000
29/09/2016	10,700	0.10 ▲	0.94	10,350	10,800	10,350	108,610	1,162,127,000
28/09/2016	10,600	-0.10 ▼	-0.93	10,700	10,800	10,550	56,910	603,246,000
27/09/2016	10,700	-0.05 ▼	-0.47	10,800	11,000	10,500	280,040	2,996,428,000
26/09/2016	10,750	-0.25 ▼	-2.27	10,800	11,000	10,750	67,470	725,302,500
23/09/2016	11,000	-0.20 ▼	-1.79	10,700	11,100	10,700	17,120	188,320,000
22/09/2016	11,200	0.20 ▲	1.82	10,900	11,200	10,900	79,750	893,200,000
21/09/2016	11,000	0.00 ■■	0.00	11,000	11,000	10,700	289,510	3,184,610,000
20/09/2016	11,000	0.00 ■■	0.00	10,800	11,000	10,700	54,040	594,440,000
19/09/2016	11,000	0.30 ▲	2.80	10,500	11,000	10,500	67,030	737,330,000
16/09/2016	10,700	-0.10 ▼	-0.93	10,600	10,900	10,550	105,860	1,132,702,000
15/09/2016	10,800	0.00 ■■	0.00	10,700	10,800	10,700	55,890	603,612,000
14/09/2016	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	49,980	539,784,000
13/09/2016	11,000	-0.15 ▼	-1.35	11,300	11,300	10,900	158,910	1,748,010,000
12/09/2016	11,150	-0.25 ▼	-2.19	11,000	11,200	10,900	86,680	966,482,000
09/09/2016	11,400	0.00 ■■	0.00	11,300	11,600	11,300	151,010	1,721,514,000
08/09/2016	11,400	-0.50 ▼	-4.20	11,700	11,700	11,400	256,970	2,929,458,000
07/09/2016	11,900	-0.10 ▼	-0.83	12,000	12,000	11,800	74,190	882,861,000
06/09/2016	12,000	-0.20 ▼	-1.64	12,100	12,400	11,800	679,720	8,156,640,000
05/09/2016	12,200	-0.20 ▼	-1.61	12,600	12,600	12,200	119,840	1,462,048,000
01/09/2016	12,400	0.20 ▲	1.64	12,200	12,600	12,100	265,440	3,291,456,000
31/08/2016	12,200	0.20 ▲	1.67	11,900	12,500	11,900	290,880	3,548,736,000
30/08/2016	12,000	-0.60 ▼	-4.76	12,600	13,000	12,000	1,023,060	12,276,720,000
29/08/2016	12,600	0.00 ■■	0.00	12,600	12,800	12,300	135,580	1,708,308,000
26/08/2016	12,600	-0.10 ▼	-0.79	13,000	13,000	12,600	183,780	2,315,628,000
25/08/2016	12,700	0.30 ▲	2.42	12,300	13,000	12,300	569,230	7,229,221,000
24/08/2016	12,400	0.50 ▲	4.20	11,700	12,600	11,600	510,200	6,326,480,000
23/08/2016	11,900	0.10 ▲	0.85	11,600	11,900	11,600	366,720	4,363,968,000
22/08/2016	11,800	0.00 ■■	0.00	11,600	11,800	11,600	148,180	1,748,524,000
19/08/2016	11,800	-0.10 ▼	-0.84	11,600	12,000	11,600	287,040	3,387,072,000
18/08/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,500	143,630	1,709,197,000
17/08/2016	11,900	0.00 ■■	0.00	12,000	12,000	11,500	178,550	2,124,745,000
16/08/2016	11,900	0.40 ▲	3.48	11,500	12,100	11,300	307,260	3,656,394,000
15/08/2016	11,500	-0.30 ▼	-2.54	12,000	12,000	11,500	256,080	2,944,920,000
12/08/2016	11,800	0.20 ▲	1.72	11,300	11,900	11,300	189,820	2,239,876,000
11/08/2016	11,600	0.00 ■■	0.00	11,700	11,700	11,600	10,380	120,408,000
10/08/2016	11,600	0.10 ▲	0.87	12,100	12,100	11,600	209,740	2,432,984,000
09/08/2016	11,500	0.70 ▲	6.48	10,800	11,500	10,800	319,280	3,671,720,000
08/08/2016	10,800	0.00 ■■	0.00	10,900	10,900	10,700	171,910	1,856,628,000
05/08/2016	10,800	0.00 ■■	0.00	10,500	10,800	10,500	56,520	610,416,000
04/08/2016	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	367,780	3,972,024,000
03/08/2016	11,000	0.60 ▲	5.77	10,300	11,000	10,300	553,660	6,090,260,000
02/08/2016	10,400	-0.40 ▼	-3.70	10,600	10,600	10,100	339,660	3,532,464,000
01/08/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,700	106,760	1,153,008,000
29/07/2016	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	127,310	1,374,948,000
28/07/2016	10,900	-0.10 ▼	-0.91	11,100	11,100	10,800	27,430	298,987,000
27/07/2016	11,000	0.20 ▲	1.85	10,800	11,000	10,600	102,200	1,124,200,000
26/07/2016	10,800	0.10 ▲	0.93	10,600	10,800	10,500	82,950	895,860,000
25/07/2016	10,700	0.10 ▲	0.94	10,500	10,900	10,200	65,350	699,245,000
22/07/2016	10,600	0.10 ▲	0.95	10,400	10,600	10,300	289,570	3,069,442,000
21/07/2016	10,500	-0.20 ▼	-1.87	10,700	10,900	10,300	190,170	1,996,785,000
20/07/2016	10,700	-0.70 ▼	-6.14	11,300	11,400	10,700	274,550	2,937,685,000
19/07/2016	11,400	-0.30 ▼	-2.56	11,700	11,700	11,100	141,670	1,615,038,000
18/07/2016	11,700	0.20 ▲	1.74	11,800	11,800	11,200	120,290	1,407,393,000
15/07/2016	11,500	0.00 ■■	0.00	11,600	11,600	11,200	166,490	1,914,635,000
14/07/2016	11,500	-0.50 ▼	-4.17	12,300	12,400	11,500	365,150	4,199,225,000
13/07/2016	12,000	0.70 ▲	6.19	11,300	12,000	11,300	747,370	8,968,440,000
12/07/2016	11,300	0.10 ▲	0.89	11,200	11,300	11,000	411,210	4,646,673,000
11/07/2016	11,200	0.70 ▲	6.67	11,000	11,200	10,800	627,810	7,031,472,000
08/07/2016	10,500	0.60 ▲	6.06	10,500	10,500	10,500	879,080	9,230,340,000
07/07/2016	9,900	0.60 ▲	6.45	9,700	9,900	9,700	372,380	3,686,562,000
06/07/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,200	115,220	1,071,546,000
05/07/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,200	43,470	404,271,000
04/07/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,100	102,230	950,739,000
01/07/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	51,630	474,996,000
30/06/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	37,230	342,516,000
29/06/2016	9,400	0.30 ▲	3.30	9,100	9,400	9,000	64,710	608,274,000
28/06/2016	9,100	0.00 ■■	0.00	9,000	9,200	9,000	39,510	359,541,000
27/06/2016	9,100	-0.20 ▼	-2.15	9,000	9,100	9,000	161,220	1,467,102,000
24/06/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	8,900	82,900	770,970,000
23/06/2016	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	103,710	974,874,000
22/06/2016	9,500	0.00 ■■	0.00	9,400	9,500	9,300	78,610	746,795,000
21/06/2016	9,500	0.10 ▲	1.06	9,300	9,500	9,300	98,510	935,845,000
20/06/2016	9,400	0.10 ▲	1.08	9,100	9,400	9,100	118,120	1,110,328,000
17/06/2016	9,300	0.00 ■■	0.00	9,200	9,400	9,200	137,360	1,277,448,000
16/06/2016	9,300	0.00 ■■	0.00	9,200	9,400	9,200	291,500	2,710,950,000
15/06/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,200	240,060	2,232,558,000
14/06/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,100	95,850	891,405,000
13/06/2016	9,300	0.20 ▲	2.20	9,000	9,500	9,000	362,720	3,373,296,000
10/06/2016	9,100	0.50 ▲	5.81	8,600	9,200	8,600	635,930	5,786,963,000
09/06/2016	8,600	0.00 ■■	0.00	8,500	8,700	8,500	268,510	2,309,186,000
08/06/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,500	49,710	427,506,000
07/06/2016	8,600	0.30 ▲	3.61	8,300	8,700	8,300	40,230	345,978,000
06/06/2016	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	30,990	257,217,000
03/06/2016	8,700	0.10 ▲	1.16	8,600	8,700	8,500	48,560	422,472,000
02/06/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,400	106,950	919,770,000
01/06/2016	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	29,410	249,985,000
31/05/2016	8,600	0.10 ▲	1.18	8,400	8,600	8,400	64,720	556,592,000
30/05/2016	8,500	0.10 ▲	1.19	8,500	8,500	8,400	119,250	1,013,625,000
27/05/2016	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	80,460	675,864,000
26/05/2016	8,500	-0.10 ▼	-1.16	8,400	8,700	8,400	10,940	92,990,000
25/05/2016	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	155,530	1,337,558,000
24/05/2016	8,700	0.10 ▲	1.16	8,500	8,700	8,500	72,120	627,444,000
23/05/2016	8,600	0.10 ▲	1.18	8,700	8,700	8,400	69,960	601,656,000
20/05/2016	8,500	0.00 ■■	0.00	8,500	8,700	8,300	53,320	453,220,000
19/05/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,300	268,840	2,285,140,000
18/05/2016	8,500	0.10 ▲	1.19	8,400	8,500	8,300	250,760	2,131,460,000
17/05/2016	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	81,280	682,752,000
16/05/2016	8,500	0.20 ▲	2.41	8,300	8,500	8,300	58,800	499,800,000
13/05/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,300	44,240	367,192,000
12/05/2016	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	8,420	69,886,000
11/05/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,200	185,820	1,560,888,000
10/05/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	220,470	1,829,901,000
09/05/2016	8,300	0.10 ▲	1.22	8,200	8,400	8,200	108,590	901,297,000
06/05/2016	8,200	-0.50 ▼	-5.75	8,600	8,600	8,100	561,670	4,605,694,000
05/05/2016	8,700	-0.30 ▼	-3.33	8,900	9,000	8,700	163,100	1,418,970,000
04/05/2016	9,000	0.10 ▲	1.12	9,000	9,200	8,900	456,680	4,110,120,000
29/04/2016	8,900	0.50 ▲	5.95	8,600	8,900	8,600	1,295,860	11,533,154,000
28/04/2016	8,400	0.10 ▲	1.20	8,400	8,500	8,000	177,230	1,488,732,000
27/04/2016	8,300	0.40 ▲	5.06	8,000	8,400	8,000	1,081,080	8,972,964,000
26/04/2016	7,900	0.10 ▲	1.28	7,800	8,000	7,800	148,050	1,169,595,000
25/04/2016	7,800	0.20 ▲	2.63	7,600	7,900	7,600	268,650	2,095,470,000
22/04/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	54,820	416,632,000
21/04/2016	7,600	-0.10 ▼	-1.30	7,600	7,600	7,400	207,570	1,577,532,000
20/04/2016	7,700	0.00 ■■	0.00	7,200	7,800	7,200	59,220	455,994,000
19/04/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
15/04/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,500	44,290	341,033,000
14/04/2016	7,700	0.10 ▲	1.32	7,600	7,700	7,500	61,490	473,473,000
13/04/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	103,290	785,004,000
12/04/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,700	65,810	513,318,000
11/04/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,700	53,920	420,576,000
08/04/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,600	86,690	676,182,000
07/04/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,600	240,210	1,873,638,000
06/04/2016	7,800	0.00 ■■	0.00	7,600	7,800	7,600	21,810	170,118,000
05/04/2016	7,800	0.00 ■■	0.00	7,500	7,800	7,400	50,630	394,914,000
04/04/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	22,780	177,684,000
01/04/2016	7,900	-0.10 ▼	-1.25	7,700	7,900	7,700	4,310	34,049,000
31/03/2016	8,000	0.20 ▲	2.56	8,000	8,000	7,800	28,290	226,320,000
30/03/2016	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	71,630	558,714,000
29/03/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	302,410	2,419,280,000
28/03/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	28,690	232,389,000
25/03/2016	8,100	0.00 ■■	0.00	8,000	8,100	7,900	63,070	510,867,000
24/03/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	68,070	551,367,000
23/03/2016	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	169,400	1,372,140,000
22/03/2016	8,200	0.00 ■■	0.00	8,100	8,200	8,100	26,430	216,726,000
21/03/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,100	28,790	236,078,000
18/03/2016	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	163,690	1,342,258,000
17/03/2016	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	31,160	258,628,000
16/03/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,200	357,050	2,999,220,000
15/03/2016	8,300	0.10 ▲	1.22	8,300	8,300	8,200	115,000	954,500,000
14/03/2016	8,200	0.10 ▲	1.23	8,100	8,300	8,100	335,770	2,753,314,000
11/03/2016	8,100	0.00 ■■	0.00	8,400	8,400	8,100	145,110	1,175,391,000
10/03/2016	8,100	-0.30 ▼	-3.57	8,400	8,500	8,100	280,040	2,268,324,000
09/03/2016	8,400	0.30 ▲	3.70	8,100	8,600	8,100	312,720	2,626,848,000
08/03/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,100	103,350	837,135,000
07/03/2016	8,100	0.00 ■■	0.00	8,100	8,300	8,100	173,240	1,403,244,000
04/03/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,100	124,420	1,007,802,000
03/03/2016	8,100	-0.20 ▼	-2.41	8,100	8,300	8,100	11,010	89,181,000
02/03/2016	8,300	0.20 ▲	2.47	8,100	8,300	8,100	280,070	2,324,581,000
01/03/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,100	144,120	1,167,372,000
29/02/2016	8,100	0.00 ■■	0.00	8,000	8,200	8,000	57,680	467,208,000
26/02/2016	8,100	0.10 ▲	1.25	8,000	8,200	8,000	176,600	1,430,460,000
25/02/2016	8,000	0.00 ■■	0.00	8,200	8,200	8,000	49,130	393,040,000
24/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	104,720	837,760,000
23/02/2016	8,000	0.00 ■■	0.00	8,300	8,300	8,000	388,060	3,104,480,000
22/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	98,620	788,960,000
19/02/2016	8,000	0.00 ■■	0.00	8,000	8,200	8,000	224,820	1,798,560,000
18/02/2016	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	70,340	562,720,000
17/02/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,000	44,740	362,394,000
16/02/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,000	18,100	146,610,000
15/02/2016	8,100	0.10 ▲	1.25	7,900	8,200	7,900	49,320	399,492,000
05/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	7,900	110,500	884,000,000
04/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	83,720	669,760,000
03/02/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	82,400	659,200,000
02/02/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	92,500	730,750,000
01/02/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	451,580	3,567,482,000
29/01/2016	7,900	-0.10 ▼	-1.25	7,900	7,900	7,700	48,720	384,888,000
28/01/2016	8,000	0.10 ▲	1.27	8,000	8,000	7,800	30,700	245,600,000
27/01/2016	7,900	0.00 ■■	0.00	8,000	8,000	7,700	1,130	8,927,000
26/01/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,600	10,650	84,135,000
25/01/2016	8,000	0.30 ▲	3.90	7,700	8,000	7,600	133,390	1,067,120,000
22/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,600	91,000	700,700,000
21/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,500	52,310	402,787,000
20/01/2016	7,700	-0.10 ▼	-1.28	7,800	7,800	7,400	74,370	572,649,000
19/01/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,700	45,040	351,312,000
18/01/2016	7,800	0.00 ■■	0.00	8,000	8,000	7,300	140,090	1,092,702,000
15/01/2016	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	38,430	299,754,000
14/01/2016	7,900	-0.10 ▼	-1.25	8,000	8,100	7,700	53,610	423,519,000
13/01/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	18,510	148,080,000
12/01/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	13,230	105,840,000
11/01/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	23,500	188,000,000
08/01/2016	7,900	-0.10 ▼	-1.25	7,800	8,000	7,700	59,330	468,707,000
07/01/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,700	33,000	264,000,000
06/01/2016	8,000	0.10 ▲	1.27	7,800	8,000	7,800	14,460	115,680,000
05/01/2016	7,900	-0.30 ▼	-3.66	7,900	8,000	7,800	75,170	593,843,000
04/01/2016	8,200	-0.20 ▼	-2.38	8,300	8,300	8,100	29,010	237,882,000
31/12/2015	8,400	0.40 ▲	5.00	7,900	8,400	7,900	155,300	1,304,520,000
30/12/2015	8,000	0.10 ▲	1.27	8,100	8,100	7,400	101,840	814,720,000
29/12/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,700	35,200	278,080,000
28/12/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	44,300	345,540,000
25/12/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,600	36,740	290,246,000
24/12/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,800	10,120	78,936,000
23/12/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	14,150	110,370,000
22/12/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,800	86,850	686,115,000
21/12/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	52,980	413,244,000
18/12/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,800	53,040	419,016,000
17/12/2015	7,900	0.00 ■■	0.00	8,000	8,000	7,800	50,120	395,948,000
16/12/2015	7,900	-0.10 ▼	-1.25	7,700	8,000	7,700	160,500	1,267,950,000
15/12/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,800	41,650	333,200,000
14/12/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	7,600	40,090	320,720,000
11/12/2015	8,100	0.00 ■■	0.00	8,000	8,100	7,900	68,240	552,744,000
10/12/2015	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	59,750	483,975,000
09/12/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	85,810	703,642,000
08/12/2015	8,300	0.10 ▲	1.22	8,000	8,300	8,000	35,370	293,571,000
07/12/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	81,980	672,236,000
04/12/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	36,630	296,703,000
03/12/2015	8,200	0.00 ■■	0.00	8,100	8,200	8,000	51,180	419,676,000
02/12/2015	8,200	0.10 ▲	1.23	8,200	8,300	8,100	37,570	308,074,000
01/12/2015	8,100	0.10 ▲	1.25	8,100	8,100	8,000	170,220	1,378,782,000
30/11/2015	8,000	-0.30 ▼	-3.61	8,200	8,300	8,000	262,700	2,101,600,000
27/11/2015	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	138,960	1,153,368,000
26/11/2015	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	88,400	742,560,000
25/11/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,400	143,050	1,215,925,000
24/11/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	239,630	2,036,855,000
23/11/2015	8,600	0.00 ■■	0.00	8,700	8,700	8,500	235,230	2,022,978,000
20/11/2015	8,600	0.20 ▲	2.38	8,600	8,600	8,500	177,460	1,526,156,000
19/11/2015	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	65,520	550,368,000
18/11/2015	8,600	0.20 ▲	2.38	8,400	8,600	8,400	178,870	1,538,282,000
17/11/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	221,410	1,859,844,000
16/11/2015	8,500	-0.20 ▼	-2.30	8,500	8,600	8,400	321,680	2,734,280,000
13/11/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,600	387,930	3,374,991,000
12/11/2015	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	360,470	3,100,042,000
11/11/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,600	312,240	2,716,488,000
10/11/2015	8,700	0.00 ■■	0.00	8,800	8,900	8,600	515,440	4,484,328,000
09/11/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,600	537,970	4,680,339,000
06/11/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	278,020	2,418,774,000
05/11/2015	8,800	-0.10 ▼	-1.12	8,800	8,900	8,800	159,660	1,405,008,000
04/11/2015	8,900	0.10 ▲	1.14	8,800	9,000	8,800	374,960	3,337,144,000
03/11/2015	8,800	0.00 ■■	0.00	8,900	8,900	8,700	128,480	1,130,624,000
02/11/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,800	276,720	2,435,136,000
30/10/2015	8,800	0.10 ▲	1.15	8,800	8,900	8,700	191,210	1,682,648,000
29/10/2015	8,700	0.00 ■■	0.00	8,700	8,900	8,700	117,680	1,023,816,000
28/10/2015	8,700	-0.20 ▼	-2.25	8,800	8,900	8,700	111,590	970,833,000
27/10/2015	8,900	0.10 ▲	1.14	8,700	8,900	8,700	57,320	510,148,000
26/10/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,600	218,120	1,919,456,000
23/10/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	1,224,860	10,778,768,000
22/10/2015	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	536,600	4,775,740,000
21/10/2015	9,000	0.00 ■■	0.00	9,100	9,100	8,900	327,220	2,944,980,000
20/10/2015	9,000	0.20 ▲	2.27	8,900	9,300	8,900	786,680	7,080,120,000
19/10/2015	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	189,830	1,670,504,000
16/10/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,800	613,970	5,525,730,000
15/10/2015	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	231,380	2,059,282,000
14/10/2015	9,100	0.20 ▲	2.25	8,900	9,100	8,900	151,630	1,379,833,000
13/10/2015	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	143,010	1,272,789,000
12/10/2015	9,100	0.10 ▲	1.11	9,000	9,100	9,000	206,880	1,882,608,000
09/10/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	91,680	825,120,000
08/10/2015	9,100	0.10 ▲	1.11	9,000	9,200	9,000	181,740	1,653,834,000
07/10/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	115,400	1,038,600,000
06/10/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,000	284,330	2,587,403,000
05/10/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,000	74,720	679,952,000
02/10/2015	9,100	0.20 ▲	2.25	8,800	9,100	8,800	77,010	700,791,000
01/10/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,800	77,560	690,284,000
30/09/2015	8,900	-0.10 ▼	-1.11	8,900	9,100	8,900	73,360	652,904,000
29/09/2015	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	222,620	2,003,580,000
28/09/2015	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	425,010	3,867,591,000
25/09/2015	9,200	0.10 ▲	1.10	9,100	9,200	9,100	280,330	2,579,036,000
24/09/2015	9,100	0.00 ■■	0.00	9,300	9,300	9,100	226,800	2,063,880,000
23/09/2015	9,100	0.10 ▲	1.11	9,000	9,300	9,000	826,270	7,519,057,000
22/09/2015	9,000	0.00 ■■	0.00	9,100	9,200	8,900	631,260	5,681,340,000
21/09/2015	9,000	0.30 ▲	3.45	8,700	9,000	8,700	604,640	5,441,760,000
18/09/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,600	666,200	5,795,940,000
17/09/2015	8,600	0.10 ▲	1.18	8,400	8,600	8,400	200,510	1,724,386,000
16/09/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	22,000	187,000,000
15/09/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	372,740	3,205,564,000
14/09/2015	8,700	0.10 ▲	1.16	8,700	8,700	8,600	147,070	1,279,509,000
11/09/2015	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	182,700	1,571,220,000
10/09/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,700	167,130	1,454,031,000
09/09/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	132,750	1,154,925,000
08/09/2015	8,800	0.10 ▲	1.15	8,700	8,800	8,600	105,460	928,048,000
07/09/2015	8,700	-0.10 ▼	-1.14	8,800	8,900	8,700	65,600	570,720,000
04/09/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,700	167,050	1,470,040,000
03/09/2015	8,800	0.00 ■■	0.00	8,700	8,900	8,700	392,110	3,450,568,000
01/09/2015	8,800	0.20 ▲	2.33	8,700	9,000	8,600	351,160	3,090,208,000
31/08/2015	8,600	0.00 ■■	0.00	8,700	8,700	8,600	183,430	1,577,498,000
28/08/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,600	105,710	909,106,000
27/08/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	313,260	2,694,036,000
26/08/2015	8,700	0.00 ■■	0.00	8,600	8,900	8,600	146,620	1,275,594,000
25/08/2015	8,700	0.00 ■■	0.00	8,400	8,700	8,400	544,160	4,734,192,000
24/08/2015	8,700	-0.40 ▼	-4.40	9,100	9,100	8,500	1,000,430	8,703,741,000
21/08/2015	9,100	0.00 ■■	0.00	8,900	9,200	8,800	1,006,910	9,162,881,000
20/08/2015	9,100	0.20 ▲	2.25	9,000	9,300	8,900	622,300	5,662,930,000
19/08/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,800	130,590	1,162,251,000
18/08/2015	8,900	0.00 ■■	0.00	8,800	9,000	8,800	373,700	3,325,930,000
17/08/2015	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	624,200	5,555,380,000
14/08/2015	9,100	0.30 ▲	3.41	8,600	9,100	8,600	633,360	5,763,576,000
13/08/2015	8,800	0.10 ▲	1.15	8,700	8,800	8,500	589,060	5,183,728,000
12/08/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	268,030	2,331,861,000
11/08/2015	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	195,810	1,723,128,000
10/08/2015	9,000	0.40 ▲	4.65	8,700	9,000	8,600	439,360	3,954,240,000
07/08/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,500	78,630	676,218,000
06/08/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	169,630	1,458,818,000
05/08/2015	8,700	0.20 ▲	2.35	8,500	8,700	8,500	228,050	1,984,035,000
04/08/2015	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	271,230	2,305,455,000
03/08/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	463,120	3,982,832,000
31/07/2015	8,700	0.00 ■■	0.00	8,700	8,900	8,700	317,380	2,761,206,000
30/07/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,600	408,890	3,557,343,000
29/07/2015	8,600	0.00 ■■	0.00	8,600	8,900	8,600	223,490	1,922,014,000
28/07/2015	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	640,250	5,506,150,000
27/07/2015	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	352,880	3,175,920,000
24/07/2015	9,100	0.10 ▲	1.11	9,100	9,200	9,000	241,540	2,198,014,000
23/07/2015	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	558,520	5,026,680,000
22/07/2015	9,200	0.10 ▲	1.10	9,000	9,300	9,000	495,280	4,556,576,000
21/07/2015	9,100	0.10 ▲	1.11	9,000	9,200	8,900	170,680	1,553,188,000
20/07/2015	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	350,600	3,155,400,000
17/07/2015	9,200	0.10 ▲	1.10	9,100	9,500	9,100	795,620	7,319,704,000
16/07/2015	9,100	-0.20 ▼	-2.15	9,100	9,200	9,000	383,440	3,489,304,000
15/07/2015	9,300	-0.20 ▼	-2.11	9,700	9,700	9,300	310,670	2,889,231,000
14/07/2015	9,500	0.40 ▲	4.40	9,100	9,700	9,100	2,844,050	27,018,475,000
13/07/2015	9,100	0.00 ■■	0.00	9,200	9,300	9,000	1,210,810	11,018,371,000
10/07/2015	9,100	0.00 ■■	0.00	9,300	9,400	8,900	477,670	4,346,797,000
09/07/2015	9,100	0.50 ▲	5.81	8,900	9,200	8,900	1,952,820	17,770,662,000
08/07/2015	8,600	0.50 ▲	6.17	8,100	8,600	8,100	1,143,690	9,835,734,000
07/07/2015	8,100	0.00 ■■	0.00	7,900	8,200	7,900	142,790	1,156,599,000
06/07/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,900	197,970	1,603,557,000
03/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,800	27,380	216,302,000
02/07/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	56,400	445,560,000
01/07/2015	7,900	-0.10 ▼	-1.25	7,900	7,900	7,800	48,890	386,231,000
30/06/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,800	65,330	522,640,000
29/06/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,600	156,740	1,253,920,000
26/06/2015	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	104,690	827,051,000
25/06/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,900	163,350	1,323,135,000
24/06/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	72,270	570,933,000
23/06/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	154,260	1,234,080,000
22/06/2015	8,200	0.10 ▲	1.23	8,000	8,200	8,000	80,470	659,854,000
19/06/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,900	209,650	1,698,165,000
18/06/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,900	65,100	514,290,000
17/06/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	79,020	624,258,000
16/06/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	72,860	582,880,000
15/06/2015	8,200	-0.10 ▼	-1.20	8,100	8,300	8,100	50,720	415,904,000
12/06/2015	8,300	0.00 ■■	0.00	8,400	8,400	8,100	90,990	755,217,000
11/06/2015	8,300	0.20 ▲	2.47	8,200	8,500	8,100	284,820	2,364,006,000
10/06/2015	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	173,740	1,407,294,000
09/06/2015	8,200	-0.20 ▼	-2.38	8,300	8,400	8,100	161,000	1,320,200,000
08/06/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,200	267,920	2,250,528,000
05/06/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,300	103,560	869,904,000
04/06/2015	8,400	0.30 ▲	3.70	8,100	8,500	8,100	715,050	6,006,420,000
03/06/2015	8,100	0.40 ▲	5.19	7,700	8,200	7,500	596,510	4,831,731,000
02/06/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,600	61,980	477,246,000
01/06/2015	7,800	0.00 ■■	0.00	7,700	7,800	7,500	51,790	403,962,000
29/05/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	96,280	750,984,000
28/05/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,600	77,300	610,670,000
27/05/2015	7,800	0.00 ■■	0.00	7,600	7,800	7,600	6,690	52,182,000
26/05/2015	7,800	-0.10 ▼	-1.27	7,800	8,000	7,700	80,600	628,680,000
25/05/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,800	99,400	785,260,000
22/05/2015	7,800	-0.10 ▼	-1.27	7,700	7,900	7,700	108,250	844,350,000
21/05/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,700	79,640	629,156,000
20/05/2015	7,900	0.20 ▲	2.60	7,700	8,000	7,700	121,320	958,428,000
19/05/2015	7,700	0.20 ▲	2.67	7,400	7,700	7,400	59,790	460,383,000
18/05/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,200	147,600	1,107,000,000
15/05/2015	7,600