Lịch sử giao dịch LGL - 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 -3.86 (-0.28%)
HNX-Index 319.73 +0.72 (+0.23%)
UPCOM-Index 88.85 +0.03 (+0.03%)

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 ĐT & PT Đô Thị Long Giang
Long Giang Investment & Urban Development JSC
Mã CK: LGL 6.10 ▼ -0.04 (-0.66%) (cập nhật 11:45 15/06/2021)
Đang giao dịch

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

LGL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
15/06/2021	6,100	-0.04 ▼	-0.66	6,140	6,180	6,100	1,470	8,967,000
14/06/2021	6,140	-0.01 ▼	-0.16	6,150	6,150	6,010	4,950	30,393,000
11/06/2021	6,150	0.07 ▲	1.14	6,080	6,200	6,080	1,590	9,778,500
10/06/2021	6,080	-0.02 ▼	-0.33	6,100	6,100	5,970	6,650	40,432,000
09/06/2021	6,100	0.07 ▲	1.15	6,030	6,160	6,030	3,520	21,472,000
08/06/2021	6,030	0.08 ▲	1.33	6,030	6,160	6,030	1,500	9,045,000
07/06/2021	6,030	-0.22 ▼	-3.65	6,250	6,140	5,990	1,530	9,225,900
04/06/2021	6,250	-0.05 ▼	-0.80	6,300	6,300	6,200	2,720	17,000,000
03/06/2021	6,300	0.26 ▲	4.13	6,040	6,300	6,000	8,960	56,448,000
02/06/2021	6,040	0.04 ▲	0.66	6,000	6,050	5,680	950	5,738,000
01/06/2021	6,000	-0.01 ▼	-0.17	6,000	6,000	5,990	1,620	9,720,000
31/05/2021	6,000	-0.58 ▼	-9.67	6,000	6,100	5,950	4,470	26,820,000
28/05/2021	6,000	0.01 ▲	0.17	6,000	6,100	6,000	2,350	14,100,000
27/05/2021	6,000	-0.10 ▼	-1.67	6,100	6,020	6,000	1,830	10,980,000
26/05/2021	6,100	0.08 ▲	1.31	6,020	6,110	5,920	3,600	21,960,000
25/05/2021	6,020	-0.18 ▼	-2.99	6,200	6,210	6,000	3,230	19,444,600
24/05/2021	6,200	0.02 ▲	0.32	6,180	6,200	6,110	1,670	10,354,000
23/05/2021	6,180	0.02 ▲	0.32	6,160	6,270	6,050	4,040	24,967,200
21/05/2021	6,180	0.02 ▲	0.32	6,160	6,270	6,050	4,040	24,967,200
20/05/2021	6,160	0.02 ▲	0.32	6,160	6,180	6,100	2,970	18,295,200
19/05/2021	6,160	-0.04 ▼	-0.65	6,200	6,200	6,030	1,400	8,624,000
18/05/2021	6,200	-0.17 ▼	-2.74	6,370	6,370	6,150	2,730	16,926,000
17/05/2021	6,370	0.31 ▲	4.87	6,060	6,370	6,030	5,470	34,843,900
14/05/2021	6,060	-0.14 ▼	-2.31	6,200	6,200	6,030	3,690	22,361,400
13/05/2021	6,200	-0.17 ▼	-2.74	6,200	6,250	6,000	5,460	33,852,000
12/05/2021	6,200	0.04 ▲	0.65	6,160	6,200	6,100	4,540	28,148,000
11/05/2021	6,160	0.10 ▲	1.62	6,060	6,200	6,060	3,550	21,868,000
10/05/2021	6,060	0.06 ▲	0.99	6,000	6,240	5,850	5,810	35,208,600
09/05/2021	6,000	-0.24 ▼	-4.00	6,240	6,240	5,810	8,130	48,780,000
07/05/2021	6,000	-0.24 ▼	-4.00	6,240	6,240	5,810	8,130	48,780,000
06/05/2021	6,240	-0.16 ▼	-2.56	6,400	6,350	6,170	4,320	26,956,800
05/05/2021	6,400	0.01 ▲	0.16	6,390	6,530	6,250	1,160	7,424,000
04/05/2021	6,390	-0.11 ▼	-1.72	6,500	6,400	6,200	3,490	22,301,100
03/05/2021	7,060	0.46 ▲	6.52	6,600	7,060	6,140	250	1,765,000
29/04/2021	6,500	0.08 ▲	1.23	6,420	6,600	6,400	2,650	17,225,000
28/04/2021	6,420	0.22 ▲	3.43	6,200	6,500	6,000	5,560	35,695,200
27/04/2021	6,200	-0.04 ▼	-0.65	6,240	6,260	6,000	4,120	25,544,000
26/04/2021	6,240	-0.46 ▼	-7.37	6,700	6,690	6,240	5,060	31,574,400
23/04/2021	6,700	0.20 ▲	2.99	6,500	6,700	6,300	6,260	41,942,000
22/04/2021	6,500	-0.20 ▼	-3.08	6,700	6,700	6,500	4,200	27,300,000
21/04/2021	6,700	-0.04 ▼	-0.60	6,700	6,870	6,600	9,650	64,655,000
20/04/2021	6,700	-0.04 ▼	-0.60	6,700	6,870	6,600	9,650	64,655,000
19/04/2021	6,700	-0.10 ▼	-1.49	6,800	6,750	6,500	7,240	48,508,000
16/04/2021	6,800	-0.11 ▼	-1.62	6,910	7,000	6,440	24,710	168,028,000
15/04/2021	6,910	-0.35 ▼	-5.07	7,260	7,260	6,850	26,350	182,078,500
14/04/2021	7,260	-0.04 ▼	-0.55	7,300	7,300	7,100	13,670	99,244,200
13/04/2021	7,300	-0.16 ▼	-2.19	7,460	7,550	7,180	17,290	126,217,000
12/04/2021	7,460	-0.03 ▼	-0.40	7,490	7,460	7,200	29,230	218,055,800
09/04/2021	7,490	0.24 ▲	3.20	7,250	7,490	6,970	17,440	130,625,600
08/04/2021	7,250	-0.54 ▼	-7.45	7,790	7,500	7,250	35,680	258,680,000
07/04/2021	7,790	0.34 ▲	4.36	7,450	7,800	7,470	15,480	120,589,200
06/04/2021	7,450	0.48 ▲	6.44	6,970	7,450	7,200	41,590	309,845,500
05/04/2021	6,970	0.45 ▲	6.46	6,520	6,970	6,580	63,240	440,782,800
02/04/2021	6,520	-0.08 ▼	-1.23	6,600	6,630	6,500	10,740	70,024,800
01/04/2021	6,600	0.02 ▲	0.30	6,580	6,600	6,400	8,920	58,872,000
31/03/2021	6,580	-0.08 ▼	-1.22	6,580	6,690	6,500	8,680	57,114,400
30/03/2021	6,580	-0.01 ▼	-0.15	6,580	6,600	6,350	10,460	68,826,800
29/03/2021	6,580	0.18 ▲	2.74	6,400	6,650	6,280	6,000	39,480,000
28/03/2021	6,400	-0.20 ▼	-3.13	6,600	6,600	6,250	6,350	40,640,000
26/03/2021	6,400	-0.20 ▼	-3.13	6,600	6,600	6,250	6,350	40,640,000
25/03/2021	6,600	-0.05 ▼	-0.76	6,600	6,610	6,400	12,020	79,332,000
24/03/2021	6,600	0.10 ▲	1.52	6,500	6,800	6,350	10,270	67,782,000
23/03/2021	6,500	-0.30 ▼	-4.62	6,800	6,800	6,400	16,510	107,315,000
22/03/2021	6,800	0.15 ▲	2.21	6,650	6,900	6,630	21,870	148,716,000
19/03/2021	6,650	0.03 ▲	0.45	6,620	6,720	6,550	7,620	50,673,000
18/03/2021	6,620	0.02 ▲	0.30	6,600	6,730	6,140	22,580	149,479,600
17/03/2021	6,600	-0.05 ▼	-0.76	6,650	6,750	6,460	5,300	34,980,000
16/03/2021	6,650	0.09 ▲	1.35	6,560	6,850	6,600	23,110	153,681,500
15/03/2021	6,560	0.26 ▲	3.96	6,300	6,600	6,260	31,430	206,180,800
13/03/2021	6,300	0.02 ▲	0.32	6,280	6,350	6,100	15,910	100,233,000
12/03/2021	6,300	0.02 ▲	0.32	6,280	6,350	6,100	15,910	100,233,000
11/03/2021	6,280	0.07 ▲	1.11	6,210	6,310	6,200	7,120	44,713,600
10/03/2021	6,210	0.01 ▲	0.16	6,200	6,220	6,150	5,850	36,328,500
09/03/2021	6,200	-0.09 ▼	-1.45	6,290	6,280	6,020	9,270	57,474,000
08/03/2021	6,290	-0.01 ▼	-0.16	6,290	6,300	6,200	12,960	81,518,400
05/03/2021	6,290	0.29 ▲	4.61	6,000	6,300	5,850	6,850	43,086,500
04/03/2021	6,000	-0.21 ▼	-3.50	6,210	6,350	5,950	14,390	86,340,000
03/03/2021	6,210	0.28 ▲	4.51	5,930	6,330	5,900	15,070	93,584,700
02/03/2021	5,930	0.11 ▲	1.85	5,820	6,090	5,850	4,790	28,404,700
01/03/2021	5,820	-0.02 ▼	-0.34	5,840	5,840	5,800	3,200	18,624,000
28/02/2021	5,840	0.02 ▲	0.34	5,840	5,860	5,650	1,560	9,110,400
26/02/2021	5,840	0.02 ▲	0.34	5,840	5,860	5,650	1,560	9,110,400
25/02/2021	5,840	0.06 ▲	1.03	5,780	5,900	5,790	1,700	9,928,000
24/02/2021	5,780	-0.07 ▼	-1.21	5,850	5,900	5,760	4,030	23,293,400
23/02/2021	5,850	0.08 ▲	1.37	5,770	5,850	5,770	860	5,031,000
22/02/2021	5,770	-0.03 ▼	-0.52	5,800	5,960	5,770	5,990	34,562,300
19/02/2021	5,800	-0.10 ▼	-1.72	5,900	5,880	5,770	6,620	38,396,000
18/02/2021	5,900	-0.07 ▼	-1.19	5,970	5,970	5,770	4,350	25,665,000
17/02/2021	5,970	0.11 ▲	1.84	5,860	5,980	5,590	2,510	14,984,700
10/02/2021	5,860	0.26 ▲	4.44	5,600	5,880	5,240	3,630	21,271,800
09/02/2021	5,860	0.26 ▲	4.44	5,600	5,880	5,240	3,630	21,271,800
08/02/2021	5,600	-0.37 ▼	-6.61	5,970	6,000	5,560	14,280	79,968,000
05/02/2021	5,970	0.04 ▲	0.67	5,930	6,000	5,850	3,400	20,298,000
05/01/2021	6,000	-0.06 ▼	-1.00	6,060	6,000	5,750	3,780	22,680,000
04/01/2021	6,060	-0.45 ▼	-7.43	6,510	6,290	6,060	44,200	267,852,000
01/01/2021	6,510	-0.49 ▼	-7.53	7,000	6,750	6,510	340,700	2,217,957,000
31/12/2020	6,510	-0.49 ▼	-7.53	7,000	6,750	6,510	340,700	2,217,957,000
30/12/2020	7,000	0.30 ▲	4.29	6,700	7,000	6,500	382,780	2,679,460,000
29/12/2020	6,700	0.40 ▲	5.97	6,320	6,740	6,500	23,912	160,210,400
28/12/2020	6,320	0.40 ▲	6.33	5,910	6,320	5,750	30,854	194,997,280
27/12/2020	5,910	0.40 ▲	6.77	5,530	5,910	5,400	20,187	119,305,170
25/12/2020	5,910	0.40 ▲	6.77	5,530	5,910	5,400	20,187	119,305,170
24/12/2020	5,530	0.00 ■■	0.00	5,490	5,640	5,400	15,745	87,069,850
23/12/2020	5,490	0.30 ▲	5.46	5,200	5,560	5,200	30,994	170,157,060
22/12/2020	5,200	0.10 ▲	1.92	5,100	5,250	5,100	18,506	96,231,200
21/12/2020	5,100	0.10 ▲	1.96	5,000	5,170	5,000	8,629	44,007,900
20/12/2020	5,000	0.10 ▲	2.00	4,900	5,240	4,870	10,266	51,330,000
18/12/2020	5,000	0.10 ▲	2.00	4,900	5,240	4,870	10,266	51,330,000
17/12/2020	4,900	0.00 ■■	0.00	4,900	4,940	4,860	3,389	16,606,100
16/12/2020	4,900	0.00 ■■	0.00	4,890	4,910	4,820	1,238	6,066,200
15/12/2020	4,890	-0.10 ▼	-2.04	4,970	5,000	4,870	2,084	10,190,760
14/12/2020	4,970	0.20 ▲	4.02	4,760	4,970	4,760	5,700	28,329,000
13/12/2020	4,760	-0.10 ▼	-2.10	4,840	4,830	4,750	3,902	18,573,520
11/12/2020	4,760	-0.10 ▼	-2.10	4,840	4,830	4,750	3,902	18,573,520
10/12/2020	4,840	-0.10 ▼	-2.07	4,970	4,940	4,840	9,585	46,391,400
09/12/2020	4,970	0.00 ■■	0.00	4,950	4,980	4,860	6,139	30,510,830
08/12/2020	4,950	0.00 ■■	0.00	5,000	5,000	4,830	4,739	23,458,050
07/12/2020	5,000	0.00 ■■	0.00	4,970	5,120	4,960	5,961	29,805,000
04/12/2020	5,030	-0.20 ▼	-3.98	5,190	5,190	4,960	51,900	261,057,000
03/12/2020	5,190	0.00 ■■	0.00	5,190	5,210	4,920	13,589	70,526,910
02/12/2020	5,190	-0.20 ▼	-3.85	5,350	5,430	5,100	9,089	47,171,910
01/12/2020	5,350	0.20 ▲	3.74	5,170	5,450	5,000	52,497	280,858,950
30/11/2020	5,170	0.33 ▲	6.38	4,840	5,170	5,170	112,740	582,865,800
27/11/2020	4,840	0.31 ▲	6.40	4,530	4,840	4,840	70,510	341,268,400
26/11/2020	4,530	0.29 ▲	6.40	4,240	4,530	4,280	45,110	204,348,300
25/11/2020	4,240	-0.02 ▼	-0.47	4,260	4,290	4,240	17,870	75,768,800
24/11/2020	4,260	-0.01 ▼	-0.23	4,270	4,300	4,240	4,570	19,468,200
23/11/2020	4,270	-0.05 ▼	-1.17	4,320	4,400	4,270	15,590	66,569,300
20/11/2020	4,320	0.10 ▲	2.31	4,190	4,330	4,180	4,004	17,297,280
19/11/2020	4,190	0.00 ■■	0.00	4,200	4,220	4,180	3,877	16,244,630
18/11/2020	4,200	-0.07 ▼	-1.67	4,270	4,310	4,200	72,910	306,222,000
17/11/2020	4,270	-0.10 ▼	-2.34	4,320	4,370	4,270	1,220	5,209,400
16/11/2020	4,320	0.00 ■■	0.00	4,340	4,350	4,320	2,607	11,262,240
15/11/2020	4,340	0.00 ■■	0.00	4,350	4,350	4,310	1,016	4,409,440
13/11/2020	4,340	0.00 ■■	0.00	4,350	4,350	4,310	1,016	4,409,440
12/11/2020	4,350	-0.10 ▼	-2.30	4,400	4,400	4,320	4,062	17,669,700
11/11/2020	4,400	0.00 ■■	0.00	4,390	4,440	4,360	2,080	9,152,000
10/11/2020	4,390	0.00 ■■	0.00	4,380	4,590	4,350	409	1,795,510
09/11/2020	4,380	-0.10 ▼	-2.28	4,440	4,450	4,370	7,544	33,042,720
06/11/2020	4,440	0.00 ■■	0.00	4,410	4,440	4,390	1,724	7,654,560
05/11/2020	4,410	-0.10 ▼	-2.27	4,500	4,500	4,410	2,947	12,996,270
04/11/2020	4,500	0.00 ■■	0.00	4,450	4,590	4,450	1,114	5,013,000
03/11/2020	4,450	0.00 ■■	0.00	4,480	4,590	4,450	2,394	10,653,300
02/11/2020	4,480	0.00 ■■	0.00	4,490	4,490	4,440	225	1,008,000
30/10/2020	4,490	0.00 ■■	0.00	4,490	4,600	4,400	1,291	5,796,590
29/10/2020	4,490	0.00 ■■	0.00	4,450	4,500	4,400	1,158	5,199,420
28/10/2020	4,450	-0.10 ▼	-2.25	4,550	4,560	4,450	1,932	8,597,400
27/10/2020	4,550	0.00 ■■	0.00	4,550	4,650	4,530	1,667	7,584,850
26/10/2020	4,550	-0.10 ▼	-2.20	4,660	4,700	4,510	3,433	15,620,150
23/10/2020	4,660	0.00 ■■	0.00	4,680	4,680	4,600	2,257	10,517,620
22/10/2020	4,680	0.00 ■■	0.00	4,680	4,680	4,630	623	2,915,640
21/10/2020	4,680	0.10 ▲	2.14	4,540	4,750	4,550	21,886	102,426,480
20/10/2020	4,540	-0.10 ▼	-2.20	4,660	4,660	4,540	1,343	6,097,220
19/10/2020	4,660	0.10 ▲	2.15	4,590	4,690	4,500	1,102	5,135,320
17/10/2020	4,590	0.00 ■■	0.00	4,620	4,660	4,550	2,411	11,066,490
16/10/2020	4,590	0.00 ■■	0.00	4,620	4,660	4,550	2,411	11,066,490
15/10/2020	4,620	-0.04 ▼	-0.87	4,660	4,660	4,620	54,900	253,638,000
14/10/2020	4,660	0.00 ■■	0.00	4,700	4,740	4,660	2,017	9,399,220
13/10/2020	4,700	0.00 ■■	0.00	4,710	4,720	4,660	806	3,788,200
12/10/2020	4,710	0.00 ■■	0.00	4,750	4,750	4,620	4,709	22,179,390
10/10/2020	4,750	0.00 ■■	0.00	4,760	4,750	4,700	6,458	30,675,500
09/10/2020	4,750	0.00 ■■	0.00	4,760	4,750	4,700	6,458	30,675,500
08/10/2020	4,760	0.00 ■■	0.00	4,780	4,790	4,710	4,176	19,877,760
07/10/2020	4,780	0.10 ▲	2.09	4,720	4,790	4,700	2,087	9,975,860
06/10/2020	4,720	-0.10 ▼	-2.12	4,780	4,790	4,710	5,322	25,119,840
05/10/2020	4,780	0.10 ▲	2.09	4,700	4,820	4,700	1,803	8,618,340
02/10/2020	4,700	-0.10 ▼	-2.13	4,760	4,860	4,610	9,564	44,950,800
01/10/2020	4,760	0.00 ■■	0.00	4,770	4,780	4,760	4,035	19,206,600
30/09/2020	4,770	0.00 ■■	0.00	4,760	4,790	4,750	2,292	10,932,840
29/09/2020	4,760	0.00 ■■	0.00	4,750	4,770	4,720	6,563	31,239,880
28/09/2020	4,750	0.00 ■■	0.00	4,710	4,750	4,710	3,428	16,283,000
25/09/2020	4,710	0.00 ■■	0.00	4,750	4,730	4,710	4,221	19,880,910
24/09/2020	4,750	0.00 ■■	0.00	4,750	4,750	4,710	3,167	15,043,250
23/09/2020	4,750	0.00 ■■	0.00	4,740	4,780	4,740	3,786	17,983,500
22/09/2020	4,740	0.00 ■■	0.00	4,760	4,790	4,700	5,437	25,771,380
21/09/2020	4,760	0.00 ■■	0.00	4,790	4,840	4,750	11,984	57,043,840
18/09/2020	4,790	0.00 ■■	0.00	4,750	4,800	4,750	5,774	27,657,460
17/09/2020	4,750	-0.10 ▼	-2.11	4,890	0	0	7,870	37,382,500
16/09/2020	4,890	0.00 ■■	0.00	4,870	4,930	4,750	3,632	17,760,480
15/09/2020	4,870	0.20 ▲	4.11	4,720	4,900	4,750	11,812	57,524,440
14/09/2020	4,720	0.00 ■■	0.00	4,710	4,780	4,680	7,635	36,037,200
11/09/2020	4,710	0.00 ■■	0.00	4,760	4,720	4,680	5,272	24,831,120
10/09/2020	4,760	0.10 ▲	2.10	4,700	4,790	4,710	1,768	8,415,680
09/09/2020	4,700	-0.01 ▼	-0.21	4,710	4,700	4,680	15,890	74,683,000
08/09/2020	4,710	-0.10 ▼	-2.12	4,770	4,830	4,610	5,152	24,265,920
07/09/2020	4,770	-0.10 ▼	-2.10	4,850	5,000	4,760	6,709	32,001,930
04/09/2020	4,850	0.00 ■■	0.00	4,850	4,850	4,700	7,274	35,278,900
03/09/2020	4,850	-0.30 ▼	-6.19	5,100	5,090	4,800	4,060	19,691,000
01/09/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,000	403	2,055,300
31/08/2020	5,100	0.10 ▲	1.96	4,980	5,200	4,950	7,723	39,387,300
29/08/2020	4,980	0.20 ▲	4.02	4,810	4,990	4,800	7,108	35,397,840
28/08/2020	4,980	0.20 ▲	4.02	4,810	4,990	4,800	7,108	35,397,840
27/08/2020	4,810	0.00 ■■	0.00	4,780	4,850	4,760	3,731	17,946,110
26/08/2020	4,780	0.00 ■■	0.00	4,790	4,800	4,700	3,304	15,793,120
25/08/2020	4,790	0.00 ■■	0.00	4,800	4,800	4,700	1,221	5,848,590
24/08/2020	4,800	0.10 ▲	2.08	4,720	4,830	4,730	1,546	7,420,800
21/08/2020	4,720	0.00 ■■	0.00	4,720	4,720	4,600	7,059	33,318,480
20/08/2020	4,720	0.00 ■■	0.00	4,720	4,780	4,710	2,638	12,451,360
19/08/2020	4,720	0.00 ■■	0.00	4,720	4,730	4,700	1,766	8,335,520
18/08/2020	4,720	0.00 ■■	0.00	4,700	4,720	4,700	2,149	10,143,280
17/08/2020	4,700	0.10 ▲	2.13	4,630	4,740	4,700	865	4,065,500
14/08/2020	4,630	-0.20 ▼	-4.32	4,850	4,850	4,630	3,260	15,093,800
13/08/2020	4,850	0.10 ▲	2.06	4,770	4,890	4,600	1,850	8,972,500
12/08/2020	4,770	0.00 ■■	0.00	4,750	4,800	4,620	1,818	8,671,860
11/08/2020	4,750	0.10 ▲	2.11	4,680	4,750	4,550	12,770	60,657,500
10/08/2020	4,680	0.10 ▲	2.14	4,620	4,690	4,560	1,655	7,745,400
08/08/2020	4,620	0.00 ■■	0.00	4,630	4,620	4,510	300	1,386,000
07/08/2020	4,620	0.00 ■■	0.00	4,630	4,620	4,510	300	1,386,000
06/08/2020	4,630	0.00 ■■	0.00	4,610	4,630	4,500	1,108	5,130,040
05/08/2020	4,610	-0.10 ▼	-2.17	4,690	4,610	4,570	1,219	5,619,590
04/08/2020	4,690	0.10 ▲	2.13	4,630	4,750	4,600	1,139	5,341,910
03/08/2020	4,630	0.00 ■■	0.00	4,600	4,680	4,400	709	3,282,670
31/07/2020	4,600	0.00 ■■	0.00	4,580	4,600	4,340	1,685	7,751,000
30/07/2020	4,580	0.20 ▲	4.37	4,380	4,580	4,380	4,652	21,306,160
29/07/2020	4,380	-0.30 ▼	-6.85	4,700	4,700	4,380	11,130	48,749,400
28/07/2020	4,700	0.20 ▲	4.26	4,550	4,800	4,520	1,932	9,080,400
27/07/2020	4,550	-0.30 ▼	-6.59	4,820	4,580	4,490	15,944	72,545,200
25/07/2020	4,820	-0.40 ▼	-8.30	5,180	5,350	4,820	14,115	68,034,300
24/07/2020	4,820	-0.40 ▼	-8.30	5,180	5,350	4,820	14,115	68,034,300
23/07/2020	5,180	0.00 ■■	0.00	5,180	5,230	5,180	1,632	8,453,760
22/07/2020	5,180	0.00 ■■	0.00	5,210	5,280	5,170	2,009	10,406,620
21/07/2020	5,210	0.00 ■■	0.00	5,170	5,300	5,170	6,701	34,912,210
20/07/2020	5,170	-0.10 ▼	-1.93	5,300	5,250	5,140	11,240	58,110,800
17/07/2020	5,300	0.00 ■■	0.00	5,320	5,390	5,200	4,346	23,033,800
16/07/2020	5,320	0.00 ■■	0.00	5,320	5,320	5,210	3,167	16,848,440
15/07/2020	5,320	0.10 ▲	1.88	5,260	5,320	5,260	4,241	22,562,120
14/07/2020	5,260	0.00 ■■	0.00	5,250	5,280	5,210	2,480	13,044,800
13/07/2020	5,250	0.00 ■■	0.00	5,270	5,400	5,240	8,000	42,000,000
12/07/2020	5,270	-0.20 ▼	-3.80	5,460	5,460	5,260	6,670	35,150,900
10/07/2020	5,270	-0.20 ▼	-3.80	5,460	5,460	5,260	6,670	35,150,900
09/07/2020	5,460	0.30 ▲	5.49	5,210	5,500	5,210	12,333	67,338,180
08/07/2020	5,210	-0.10 ▼	-1.92	5,270	5,290	5,200	5,571	29,024,910
07/07/2020	5,270	0.00 ■■	0.00	5,250	5,390	5,250	9,670	50,960,900
06/07/2020	5,250	0.00 ■■	0.00	5,300	5,480	5,200	5,688	29,862,000
05/07/2020	5,300	0.00 ■■	0.00	5,340	5,340	5,180	3,993	21,162,900
03/07/2020	5,300	0.00 ■■	0.00	5,340	5,340	5,180	3,993	21,162,900
02/07/2020	5,340	-0.20 ▼	-3.75	5,500	5,500	5,220	1,960	10,466,400
01/07/2020	5,500	0.30 ▲	5.45	5,190	5,500	5,110	4,911	27,010,500
30/06/2020	5,190	0.00 ■■	0.00	5,190	5,300	5,140	12,460	64,667,400
29/06/2020	5,190	-0.40 ▼	-7.71	5,550	5,690	5,180	9,012	46,772,280
26/06/2020	5,550	-0.23 ▼	-4.14	5,780	5,780	5,550	41,880	232,434,000
25/06/2020	5,780	-0.10 ▼	-1.73	5,860	5,780	5,510	13,427	77,608,060
24/06/2020	5,860	-0.10 ▼	-1.71	5,970	5,980	5,560	17,718	103,827,480
23/06/2020	5,970	0.00 ■■	0.00	5,940	6,000	5,790	22,276	132,987,720
22/06/2020	5,940	0.00 ■■	0.00	5,940	6,070	5,810	25,979	154,315,260
19/06/2020	5,940	0.40 ▲	6.73	5,560	5,940	5,780	56,023	332,776,620
18/06/2020	5,560	0.40 ▲	7.19	5,200	5,560	5,210	17,421	96,860,760
17/06/2020	5,200	0.06 ▲	1.15	5,140	5,300	5,100	80,150	416,780,000
16/06/2020	5,140	0.00 ■■	0.00	5,140	5,200	5,020	26,932	138,430,480
15/06/2020	5,140	-0.30 ▼	-5.84	5,430	5,680	5,140	24,056	123,647,840
14/06/2020	5,430	-0.10 ▼	-1.84	5,500	5,500	5,150	17,467	94,845,810
12/06/2020	5,430	-0.10 ▼	-1.84	5,500	5,500	5,150	17,467	94,845,810
11/06/2020	5,500	-0.40 ▼	-7.27	5,860	6,150	5,500	77,652	427,086,000
10/06/2020	5,860	0.40 ▲	6.83	5,480	5,860	5,620	54,191	317,559,260
09/06/2020	5,480	0.40 ▲	7.30	5,130	5,480	5,450	19,170	105,051,600
08/06/2020	5,130	0.30 ▲	5.85	4,800	5,130	4,820	95,395	489,376,350
06/06/2020	4,800	0.00 ■■	0.00	4,790	4,810	4,770	48,252	231,609,600
05/06/2020	4,800	0.00 ■■	0.00	4,790	4,810	4,770	48,252	231,609,600
04/06/2020	4,790	0.10 ▲	2.09	4,670	4,880	4,710	4,812	23,049,480
03/06/2020	4,670	-0.10 ▼	-2.14	4,800	4,800	4,670	11,969	55,895,230
02/06/2020	4,800	0.00 ■■	0.00	4,810	4,890	4,750	7,413	35,582,400
01/06/2020	4,810	0.00 ■■	0.00	4,790	4,880	4,700	3,023	14,540,630
31/05/2020	4,790	0.10 ▲	2.09	4,730	4,790	4,460	12,223	58,548,170
29/05/2020	4,790	0.10 ▲	2.09	4,730	4,790	4,460	12,223	58,548,170
28/05/2020	4,730	0.00 ■■	0.00	4,780	4,950	4,720	1,731	8,187,630
27/05/2020	4,780	0.10 ▲	2.09	4,710	4,790	4,700	7,040	33,651,200
26/05/2020	4,710	-0.10 ▼	-2.12	4,790	4,790	4,700	7,125	33,558,750
25/05/2020	4,790	0.00 ■■	0.00	4,840	4,840	4,790	2,167	10,379,930
24/05/2020	4,840	0.00 ■■	0.00	4,840	4,890	4,660	4,639	22,452,760
22/05/2020	4,840	0.00 ■■	0.00	4,840	4,890	4,660	4,639	22,452,760
21/05/2020	4,840	0.00 ■■	0.00	4,800	4,850	4,660	2,210	10,696,400
20/05/2020	4,800	-0.10 ▼	-2.08	4,880	4,880	4,650	2,723	13,070,400
19/05/2020	4,880	0.10 ▲	2.05	4,810	4,960	4,800	19,897	97,097,360
18/05/2020	4,810	0.00 ■■	0.00	4,800	4,830	4,700	1,967	9,461,270
17/05/2020	4,800	0.20 ▲	4.17	4,640	4,880	4,640	5,072	24,345,600
15/05/2020	4,800	0.20 ▲	4.17	4,640	4,880	4,640	5,072	24,345,600
14/05/2020	4,640	0.00 ■■	0.00	4,640	4,700	4,600	7,137	33,115,680
13/05/2020	4,640	0.00 ■■	0.00	4,640	4,650	4,370	4,096	19,005,440
12/05/2020	4,640	0.20 ▲	4.31	4,470	4,680	4,380	1,503	6,973,920
11/05/2020	4,470	0.00 ■■	0.00	4,450	4,500	4,360	8,092	36,171,240
10/05/2020	4,450	-0.20 ▼	-4.49	4,630	4,800	4,420	4,399	19,575,550
08/05/2020	4,450	-0.20 ▼	-4.49	4,630	4,800	4,420	4,399	19,575,550
07/05/2020	4,630	-0.30 ▼	-6.48	4,890	4,880	4,600	1,326	6,139,380
06/05/2020	4,890	0.20 ▲	4.09	4,670	4,900	4,450	4,131	20,200,590
05/05/2020	4,670	-0.40 ▼	-8.57	5,020	5,000	4,670	4,706	21,977,020
04/05/2020	5,020	0.00 ■■	0.00	5,020	5,020	4,670	4,457	22,374,140
01/05/2020	5,020	0.20 ▲	3.98	4,800	5,020	4,620	4,607	23,127,140
30/04/2020	5,020	0.20 ▲	3.98	4,800	5,020	4,620	4,607	23,127,140
29/04/2020	5,020	0.20 ▲	3.98	4,800	5,020	4,620	4,607	23,127,140
28/04/2020	4,800	-0.30 ▼	-6.25	5,120	5,120	4,800	606	2,908,800
27/04/2020	5,120	0.30 ▲	5.86	4,840	5,120	4,850	3,328	17,039,360
26/04/2020	4,840	0.30 ▲	6.20	4,530	4,840	4,530	4,545	21,997,800
24/04/2020	4,840	0.30 ▲	6.20	4,530	4,840	4,530	4,545	21,997,800
23/04/2020	4,530	-0.20 ▼	-4.42	4,730	4,950	4,530	7,372	33,395,160
22/04/2020	4,730	-0.30 ▼	-6.34	5,010	5,000	4,700	2,119	10,022,870
21/04/2020	5,010	0.00 ■■	0.00	5,030	5,010	4,700	4,066	20,370,660
20/04/2020	5,030	-0.10 ▼	-1.99	5,120	5,150	5,030	3,581	18,012,430
19/04/2020	5,120	0.00 ■■	0.00	5,080	5,120	4,730	9,691	49,617,920
17/04/2020	5,120	0.00 ■■	0.00	5,080	5,120	4,730	9,691	49,617,920
16/04/2020	5,080	0.00 ■■	0.00	5,090	5,090	4,870	4,183	21,249,640
15/04/2020	5,090	0.00 ■■	0.00	5,100	5,120	4,880	2,977	15,152,930
14/04/2020	5,100	0.30 ▲	5.88	4,790	5,120	5,000	13,002	66,310,200
13/04/2020	4,790	0.30 ▲	6.26	4,480	4,790	4,790	3,832	18,355,280
12/04/2020	4,480	0.30 ▲	6.70	4,190	4,480	4,030	10,575	47,376,000
10/04/2020	4,480	0.30 ▲	6.70	4,190	4,480	4,030	10,575	47,376,000
09/04/2020	4,190	0.10 ▲	2.39	4,100	4,200	4,060	6,100	25,559,000
08/04/2020	4,100	0.10 ▲	2.44	4,000	4,180	3,900	3,682	15,096,200
07/04/2020	4,000	-0.20 ▼	-5.00	4,170	4,170	4,000	2,214	8,856,000
06/04/2020	4,170	0.00 ■■	0.00	4,140	4,350	4,000	1,691	7,051,470
05/04/2020	4,140	0.00 ■■	0.00	4,090	4,190	4,000	972	4,024,080
03/04/2020	4,140	0.00 ■■	0.00	4,090	4,190	4,000	972	4,024,080
02/04/2020	4,090	0.20 ▲	4.89	3,900	4,090	4,000	3,609	14,760,810
01/04/2020	4,090	0.20 ▲	4.89	3,900	4,090	4,000	3,609	14,760,810
31/03/2020	3,900	-0.30 ▼	-7.69	4,190	4,190	3,900	1,727	6,735,300
30/03/2020	4,190	-0.10 ▼	-2.39	4,300	4,390	4,010	1,197	5,015,430
29/03/2020	4,300	-0.30 ▼	-6.98	4,600	4,590	4,300	574	2,468,200
27/03/2020	4,300	-0.30 ▼	-6.98	4,600	4,590	4,300	574	2,468,200
26/03/2020	4,600	0.00 ■■	0.00	4,640	4,600	4,360	1,745	8,027,000
25/03/2020	4,640	0.10 ▲	2.16	4,500	4,650	4,400	4,759	22,081,760
24/03/2020	4,500	-0.20 ▼	-4.44	4,660	4,660	4,340	3,911	17,599,500
23/03/2020	4,660	-0.10 ▼	-2.15	4,740	4,740	4,410	3,104	14,464,640
22/03/2020	4,740	0.00 ■■	0.00	4,730	4,780	4,730	22	104,280
20/03/2020	4,740	0.00 ■■	0.00	4,730	4,780	4,730	22	104,280
19/03/2020	4,730	0.10 ▲	2.11	4,630	4,890	4,350	1,886	8,920,780
18/03/2020	4,630	0.00 ■■	0.00	4,660	4,890	4,400	1,455	6,736,650
17/03/2020	4,660	0.10 ▲	2.15	4,600	4,740	4,400	7,236	33,719,760
16/03/2020	4,600	-0.32 ▼	-6.96	4,920	5,200	4,600	20,590	94,714,000
13/03/2020	4,920	-0.37 ▼	-7.52	5,290	5,450	4,920	94,950	467,154,000
12/03/2020	5,290	-0.01 ▼	-0.19	5,300	5,300	4,940	21,080	111,513,200
11/03/2020	5,300	-0.39 ▼	-7.36	5,690	5,690	5,300	18,160	96,248,000
10/03/2020	5,690	0.40 ▲	7.03	5,320	5,690	4,960	12,875	73,258,750
09/03/2020	5,320	-0.40 ▼	-7.52	5,720	5,580	5,320	1,504	8,001,280
07/03/2020	5,720	0.00 ■■	0.00	5,700	5,870	5,500	4,178	23,898,160
06/03/2020	5,720	0.00 ■■	0.00	5,700	5,870	5,500	4,178	23,898,160
05/03/2020	5,700	-0.30 ▼	-5.26	5,950	6,080	5,700	1,675	9,547,500
04/03/2020	5,950	0.20 ▲	3.36	5,750	5,950	5,750	170	1,011,500
03/03/2020	5,750	0.10 ▲	1.74	5,620	5,990	5,620	746	4,289,500
02/03/2020	5,620	-0.30 ▼	-5.34	5,960	6,000	5,600	292	1,641,040
28/02/2020	5,960	0.00 ■■	0.00	6,000	6,020	5,580	1,002	5,971,920
27/02/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,600	119	714,000
26/02/2020	5,900	0.00 ■■	0.00	5,900	5,980	5,900	545	3,215,500
25/02/2020	5,900	0.00 ■■	0.00	5,900	6,000	5,700	3,974	23,446,600
24/02/2020	5,900	-0.20 ▼	-3.39	6,070	6,200	5,850	2,193	12,938,700
21/02/2020	6,070	-0.20 ▼	-3.29	6,240	6,240	6,000	1,874	11,375,180
20/02/2020	6,240	0.00 ■■	0.00	6,250	6,250	5,940	2,012	12,554,880
19/02/2020	6,250	0.00 ■■	0.00	6,300	6,350	5,900	1,796	11,225,000
18/02/2020	6,300	0.00 ■■	0.00	6,290	6,390	6,010	75	472,500
17/02/2020	6,290	0.30 ▲	4.77	6,000	6,390	5,900	2,933	18,448,570
15/02/2020	6,000	-0.20 ▼	-3.33	6,150	6,160	5,850	4,321	25,926,000
14/02/2020	6,000	-0.20 ▼	-3.33	6,150	6,160	5,850	4,321	25,926,000
13/02/2020	6,150	-0.40 ▼	-6.50	6,570	6,570	6,140	4,010	24,661,500
12/02/2020	6,570	-0.10 ▼	-1.52	6,630	6,630	6,300	383	2,516,310
11/02/2020	6,630	0.30 ▲	4.52	6,360	6,690	6,250	7	46,410
10/02/2020	6,360	-0.30 ▼	-4.72	6,700	6,600	6,360	851	5,412,360
09/02/2020	6,700	0.20 ▲	2.99	6,500	6,840	6,350	3,148	21,091,600
07/02/2020	6,700	0.20 ▲	2.99	6,500	6,840	6,350	3,148	21,091,600
06/02/2020	6,500	-0.30 ▼	-4.62	6,800	6,700	6,370	1,537	9,990,500
05/02/2020	6,800	0.20 ▲	2.94	6,600	6,800	6,800	201	1,366,800
04/02/2020	6,600	-0.40 ▼	-6.06	7,000	6,800	6,600	2,149	14,183,400
03/02/2020	7,000	-0.20 ▼	-2.86	7,200	7,200	6,700	2,544	17,808,000
02/02/2020	7,200	-0.40 ▼	-5.56	7,590	7,500	7,200	211	1,519,200
31/01/2020	7,200	-0.40 ▼	-5.56	7,590	7,500	7,200	211	1,519,200
30/01/2020	7,590	0.30 ▲	3.95	7,290	7,600	7,100	1,279	9,707,610
29/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
28/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
27/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
26/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
24/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
23/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
22/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
21/01/2020	7,480	-0.02 ▼	-0.27	7,500	7,500	7,310	156,660	1,171,816,800
20/01/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,300	16,220	121,650,000
17/01/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,400	10	74,000
16/01/2020	7,300	-0.10 ▼	-1.37	7,400	7,800	7,300	5,200	37,960,000
15/01/2020	7,400	-0.40 ▼	-5.41	7,800	7,800	7,400	520	3,848,000
14/01/2020	7,890	0.29 ▲	3.68	7,600	7,890	7,310	290	2,288,100
13/01/2020	7,600	-0.30 ▼	-3.95	7,900	7,970	7,450	433	3,290,800
10/01/2020	7,900	0.40 ▲	5.06	7,500	8,000	7,500	302	2,385,800
09/01/2020	7,500	-0.50 ▼	-6.67	7,950	7,960	7,500	1,779	13,342,500
08/01/2020	7,950	0.00 ■■	0.00	8,000	8,000	7,550	262	2,082,900
07/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,450	1,208	9,664,000
06/01/2020	7,900	-0.20 ▼	-2.53	8,100	7,990	7,600	44	347,600
03/01/2020	8,100	-0.10 ▼	-1.23	8,230	8,200	7,660	617	4,997,700
02/01/2020	8,230	0.00 ■■	0.00	8,230	8,230	8,230	1	8,230
31/12/2019	8,230	0.50 ▲	6.08	7,700	8,230	7,500	3,352	27,586,960
30/12/2019	7,700	0.10 ▲	1.30	7,600	7,750	7,300	4,109	31,639,300
27/12/2019	7,600	-0.20 ▼	-2.63	7,800	7,850	7,600	207	1,573,200
26/12/2019	7,800	0.00 ■■	0.00	7,800	7,850	7,510	216	1,684,800
25/12/2019	7,800	0.00 ■■	0.00	7,800	7,890	7,500	428	3,338,400
24/12/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,400	1,863	14,531,400
23/12/2019	7,500	-0.20 ▼	-2.67	7,660	7,800	7,500	1,436	10,770,000
21/12/2019	7,660	-0.02 ▼	-0.26	7,680	7,690	7,550	9,310	71,314,600
20/12/2019	7,660	-0.02 ▼	-0.26	7,680	7,690	7,550	9,310	71,314,600
19/12/2019	7,680	-0.30 ▼	-3.91	8,000	8,470	7,550	1,482	11,381,760
18/12/2019	8,000	-0.30 ▼	-3.75	8,300	8,400	8,000	1,342	10,736,000
17/12/2019	8,300	-0.40 ▼	-4.82	8,700	8,800	8,300	1,482	12,300,600
16/12/2019	8,700	0.00 ■■	0.00	8,700	8,800	8,150	1,869	16,260,300
13/12/2019	8,700	-0.10 ▼	-1.15	8,800	8,980	8,600	416	3,619,200
12/12/2019	8,800	0.00 ■■	0.00	8,800	9,000	8,600	4	35,200
11/12/2019	8,800	0.00 ■■	0.00	8,810	8,900	8,700	4,031	35,472,800
10/12/2019	8,810	0.00 ■■	0.00	8,800	9,000	8,800	4,449	39,195,690
09/12/2019	8,800	0.10 ▲	1.14	8,700	8,940	8,600	3,650	32,120,000
07/12/2019	8,700	-0.20 ▼	-2.30	8,940	9,000	8,700	3,847	33,468,900
06/12/2019	8,700	-0.20 ▼	-2.30	8,940	9,000	8,700	3,847	33,468,900
05/12/2019	8,940	0.00 ■■	0.00	8,950	8,960	8,920	1,181	10,558,140
04/12/2019	8,950	0.00 ■■	0.00	8,900	0	0	2,803	25,086,850
03/12/2019	8,900	0.30 ▲	3.37	8,600	8,960	8,890	140	1,246,000
02/12/2019	8,600	-0.60 ▼	-6.98	9,190	9,200	8,600	2,043	17,569,800
29/11/2019	9,190	0.10 ▲	1.09	9,100	9,200	9,000	4,639	42,632,410
28/11/2019	9,100	-0.20 ▼	-2.20	9,280	9,300	9,000	432	3,931,200
27/11/2019	9,280	0.10 ▲	1.08	9,200	9,300	9,200	6,174	57,294,720
26/11/2019	9,200	0.00 ■■	0.00	9,190	9,260	8,550	7,142	65,706,400
25/11/2019	9,190	0.10 ▲	1.09	9,100	9,190	9,100	9,465	86,983,350
23/11/2019	9,100	0.10 ▲	1.10	9,020	9,180	9,000	5,389	49,039,900
22/11/2019	9,100	0.10 ▲	1.10	9,020	9,180	9,000	5,389	49,039,900
21/11/2019	9,020	-0.10 ▼	-1.11	9,090	9,060	9,000	2,407	21,711,140
20/11/2019	9,090	0.00 ■■	0.00	9,100	9,180	8,990	9,300	84,537,000
19/11/2019	9,100	0.00 ■■	0.00	9,130	9,130	9,060	6,357	57,848,700
18/11/2019	9,130	0.00 ■■	0.00	9,130	9,200	9,000	4,352	39,733,760
15/11/2019	9,130	0.00 ■■	0.00	9,150	9,250	8,990	2,248	20,524,240
14/11/2019	9,150	0.00 ■■	0.00	9,200	9,330	9,110	7,787	71,251,050
13/11/2019	9,200	0.00 ■■	0.00	9,200	9,300	9,120	14,350	132,020,000
12/11/2019	9,200	0.10 ▲	1.09	9,100	9,250	9,100	6,396	58,843,200
11/11/2019	9,100	-0.10 ▼	-1.10	9,200	9,200	9,000	9,717	88,424,700
09/11/2019	9,200	-0.10 ▼	-1.09	9,290	9,390	9,000	13,478	123,997,600
08/11/2019	9,200	-0.10 ▼	-1.09	9,290	9,390	9,000	13,478	123,997,600
07/11/2019	9,290	-1.00 ▼	-10.76	10,300	9,400	9,100	9,898	91,952,420
06/11/2019	10,300	0.10 ▲	0.97	10,200	10,500	10,150	20,675	212,952,500
05/11/2019	10,200	-0.30 ▼	-2.94	10,450	10,450	10,100	20,956	213,751,200
04/11/2019	10,450	0.00 ■■	0.00	10,450	10,500	10,350	9,577	100,079,650
02/11/2019	10,450	0.00 ■■	0.00	10,400	10,550	10,400	12,351	129,067,950
01/11/2019	10,450	0.00 ■■	0.00	10,400	10,550	10,400	12,351	129,067,950
31/10/2019	10,400	-0.10 ▼	-0.96	10,500	10,600	10,400	11,987	124,664,800
30/10/2019	10,500	0.10 ▲	0.95	10,400	10,550	10,400	25,146	264,033,000
29/10/2019	10,400	0.00 ■■	0.00	10,400	10,450	10,350	14,414	149,905,600
28/10/2019	10,400	0.10 ▲	0.96	10,350	10,500	10,350	11,179	116,261,600
25/10/2019	10,350	0.40 ▲	3.86	10,000	10,350	10,000	19,825	205,188,750
24/10/2019	10,000	0.20 ▲	2.00	9,850	10,150	10,000	11,436	114,360,000
23/10/2019	9,850	-0.30 ▼	-3.05	10,100	10,200	9,850	7,554	74,406,900
22/10/2019	10,100	0.00 ■■	0.00	10,050	10,200	9,950	8,988	90,778,800
21/10/2019	10,050	0.10 ▲	1.00	10,000	10,200	9,800	12,683	127,464,150
18/10/2019	10,000	0.00 ■■	0.00	10,000	10,200	9,850	8,845	88,450,000
17/10/2019	10,000	-0.10 ▼	-1.00	10,100	10,250	9,650	10,158	101,580,000
16/10/2019	10,100	-0.20 ▼	-1.98	10,300	10,550	10,100	10,560	106,656,000
15/10/2019	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	11,096	114,288,800
14/10/2019	10,500	-0.10 ▼	-0.95	10,550	10,550	10,400	8,195	86,047,500
11/10/2019	10,550	0.00 ■■	0.00	10,550	10,650	10,350	14,013	147,837,150
10/10/2019	10,550	0.00 ■■	0.00	10,550	10,600	10,400	11,744	123,899,200
09/10/2019	10,550	0.00 ■■	0.00	10,600	10,700	10,550	21,551	227,363,050
08/10/2019	10,600	0.30 ▲	2.83	10,350	10,750	10,350	13,364	141,658,400
07/10/2019	10,350	-0.20 ▼	-1.93	10,550	11,000	10,300	17,935	185,627,250
04/10/2019	10,550	0.00 ■■	0.00	10,550	10,750	10,350	8,974	94,675,700
03/10/2019	10,550	0.40 ▲	3.79	10,150	10,550	10,000	33,251	350,798,050
02/10/2019	10,150	0.10 ▲	0.99	10,100	10,250	10,100	14,919	151,427,850
01/10/2019	10,100	-0.10 ▼	-0.99	10,150	10,300	10,100	15,039	151,893,900
30/09/2019	10,150	0.10 ▲	0.99	10,100	10,300	10,100	12,252	124,357,800
27/09/2019	10,100	0.00 ■■	0.00	10,100	10,350	10,100	14,631	147,773,100
26/09/2019	10,100	-0.30 ▼	-2.97	10,400	10,450	10,100	12,681	128,078,100
25/09/2019	10,400	0.00 ■■	0.00	10,400	10,600	10,000	22,561	234,634,400
24/09/2019	10,400	0.20 ▲	1.92	10,200	10,600	10,000	18,061	187,834,400
23/09/2019	10,200	-0.30 ▼	-2.94	10,500	10,900	9,950	25,820	263,364,000
20/09/2019	10,500	-0.80 ▼	-7.62	11,250	11,250	10,500	100,602	1,056,321,000
19/09/2019	11,250	-0.10 ▼	-0.89	11,350	11,300	11,000	33,783	380,058,750
18/09/2019	11,350	0.10 ▲	0.88	11,250	11,500	11,150	51,094	579,916,900
17/09/2019	11,250	0.60 ▲	5.33	10,700	11,350	10,750	84,387	949,353,750
16/09/2019	10,700	-0.10 ▼	-0.93	10,800	10,950	10,700	25,595	273,866,500
13/09/2019	10,800	0.10 ▲	0.93	10,700	10,950	10,600	37,499	404,989,200
12/09/2019	10,700	-0.20 ▼	-1.87	10,900	11,100	10,600	37,743	403,850,100
11/09/2019	10,900	0.70 ▲	6.42	10,250	10,900	10,200	46,303	504,702,700
10/09/2019	10,200	0.15 ▲	1.47	10,050	10,300	10,050	98,650	1,006,230,000
09/09/2019	10,050	-0.20 ▼	-1.99	10,250	10,500	10,000	14,470	145,423,500
06/09/2019	10,250	-0.10 ▼	-0.98	10,350	10,500	10,100	25,482	261,190,500
05/09/2019	10,350	0.30 ▲	2.90	10,100	10,400	10,000	34,710	359,248,500
04/09/2019	10,100	-0.30 ▼	-2.97	10,400	10,250	9,900	20,012	202,121,200
03/09/2019	10,400	0.00 ■■	0.00	10,400	10,450	10,250	15,369	159,837,600
30/08/2019	10,400	-0.30 ▼	-2.88	10,700	10,750	10,400	17,678	183,851,200
29/08/2019	10,700	-0.10 ▼	-0.93	10,800	11,000	10,500	15,794	168,995,800
28/08/2019	10,800	0.00 ■■	0.00	10,800	10,900	10,800	26,335	284,418,000
27/08/2019	10,800	0.10 ▲	0.93	10,700	11,000	10,550	49,874	538,639,200
26/08/2019	10,700	0.40 ▲	3.74	10,350	10,700	10,300	51,448	550,493,600
23/08/2019	10,350	-0.20 ▼	-1.93	10,500	10,600	10,200	23,734	245,646,900
22/08/2019	10,500	-0.10 ▼	-0.95	10,600	10,600	10,300	19,595	205,747,500
21/08/2019	10,600	0.50 ▲	4.72	10,100	10,600	10,000	57,911	613,856,600
20/08/2019	10,100	0.60 ▲	5.94	9,500	10,150	9,500	58,805	593,930,500
19/08/2019	9,500	-0.30 ▼	-3.16	9,800	9,700	9,500	2,350	22,325,000
16/08/2019	9,800	0.00 ■■	0.00	9,840	9,840	9,700	5,981	58,613,800
15/08/2019	9,840	0.00 ■■	0.00	9,850	9,890	9,650	9,381	92,309,040
14/08/2019	9,850	0.10 ▲	1.02	9,760	9,890	9,750	11,031	108,655,350
13/08/2019	9,760	0.00 ■■	0.00	9,800	9,900	9,760	3,976	38,805,760
12/08/2019	9,800	-0.20 ▼	-2.04	9,980	9,980	9,710	6,887	67,492,600
09/08/2019	9,980	0.00 ■■	0.00	10,000	10,000	9,600	6,816	68,023,680
08/08/2019	10,000	0.00 ■■	0.00	9,980	10,100	9,750	20,218	202,180,000
07/08/2019	9,980	0.00 ■■	0.00	9,980	9,980	9,810	3,146	31,397,080
06/08/2019	9,980	0.00 ■■	0.00	9,980	10,000	9,760	6,225	62,125,500
05/08/2019	9,980	-0.10 ▼	-1.00	10,100	10,050	9,700	12,403	123,781,940
02/08/2019	10,100	0.10 ▲	0.99	9,990	10,150	9,700	13,583	137,188,300
01/08/2019	9,990	-0.10 ▼	-1.00	10,100	10,000	9,700	11,719	117,072,810
31/07/2019	10,100	-0.10 ▼	-0.99	10,200	10,100	9,600	16,380	165,438,000
30/07/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,000	11,735	119,697,000
29/07/2019	10,200	0.00 ■■	0.00	10,200	10,200	9,950	6,670	68,034,000
26/07/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,000	8,092	82,538,400
25/07/2019	10,200	-0.20 ▼	-1.96	10,350	10,350	9,950	16,499	168,289,800
24/07/2019	10,350	-0.10 ▼	-0.97	10,400	10,450	10,000	29,187	302,085,450
23/07/2019	10,400	0.30 ▲	2.88	10,100	10,400	10,000	33,383	347,183,200
22/07/2019	10,100	0.00 ■■	0.00	10,100	10,250	9,950	13,466	136,006,600
19/07/2019	10,100	0.00 ■■	0.00	10,100	10,200	10,100	11,545	116,604,500
18/07/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,900	4,048	40,884,800
17/07/2019	10,000	0.00 ■■	0.00	10,000	10,150	9,900	15,733	157,330,000
16/07/2019	10,000	0.20 ▲	2.00	9,800	10,150	9,900	11,984	119,840,000
15/07/2019	9,800	-0.30 ▼	-3.06	10,100	10,200	9,800	15,618	153,056,400
12/07/2019	10,100	0.10 ▲	0.99	9,980	10,200	9,850	23,243	234,754,300
11/07/2019	9,980	0.30 ▲	3.01	9,720	9,980	9,720	30,753	306,914,940
10/07/2019	9,720	0.20 ▲	2.06	9,520	9,850	9,700	12,320	119,750,400
09/07/2019	9,520	-0.30 ▼	-3.15	9,800	9,850	9,500	10,574	100,664,480
08/07/2019	9,800	-0.10 ▼	-1.02	9,900	9,900	9,660	13,796	135,200,800
05/07/2019	9,900	-0.20 ▼	-2.02	10,100	10,200	9,800	12,796	126,680,400
04/07/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,800	13,925	140,642,500
03/07/2019	10,000	-0.10 ▼	-1.00	10,050	10,000	9,900	2,930	29,300,000
02/07/2019	10,050	-0.10 ▼	-1.00	10,150	10,100	9,950	13,871	139,403,550
01/07/2019	10,150	0.20 ▲	1.97	9,950	10,250	9,900	18,701	189,815,150
28/06/2019	9,950	0.20 ▲	2.01	9,770	10,250	9,500	42,177	419,661,150
27/06/2019	9,770	-0.70 ▼	-7.16	10,500	10,550	9,770	28,216	275,670,320
26/06/2019	10,500	-0.10 ▼	-0.95	10,550	10,600	10,350	35,705	374,902,500
25/06/2019	10,550	0.00 ■■	0.00	10,600	10,700	10,400	47,951	505,883,050
24/06/2019	10,600	-0.10 ▼	-0.94	10,650	10,850	10,600	43,712	463,347,200
21/06/2019	10,650	0.10 ▲	0.94	10,600	10,700	10,500	42,592	453,604,800
20/06/2019	10,600	0.00 ■■	0.00	10,600	10,750	10,300	41,080	435,448,000
19/06/2019	10,600	0.30 ▲	2.83	10,350	10,800	10,150	53,826	570,555,600
18/06/2019	10,350	-0.20 ▼	-1.93	10,500	10,500	10,100	27,687	286,560,450
17/06/2019	10,500	0.10 ▲	0.95	10,400	10,750	10,500	38,622	405,531,000
16/06/2019	10,400	-0.40 ▼	-3.85	10,800	10,850	10,050	57,267	595,576,800
14/06/2019	10,400	-0.40 ▼	-3.85	10,800	10,850	10,050	57,267	595,576,800
13/06/2019	10,800	-0.10 ▼	-0.93	10,900	10,900	10,500	28,250	305,100,000
11/06/2019	10,400	0.70 ▲	6.73	9,740	10,400	9,610	60,121	625,258,400
10/06/2019	9,740	0.10 ▲	1.03	9,680	9,740	9,300	18,177	177,043,980
09/06/2019	9,680	0.00 ■■	0.00	9,680	9,690	9,500	9,614	93,063,520
07/06/2019	9,680	0.00 ■■	0.00	9,680	9,690	9,500	9,614	93,063,520
06/06/2019	9,680	-0.10 ▼	-1.03	9,750	9,680	9,500	7,134	69,057,120
05/06/2019	9,750	0.10 ▲	1.03	9,640	9,750	9,320	18,762	182,929,500
04/06/2019	9,640	0.10 ▲	1.04	9,590	9,640	9,220	16,142	155,608,880
03/06/2019	9,590	-0.10 ▼	-1.04	9,650	9,600	9,200	5,980	57,348,200
02/06/2019	9,650	0.10 ▲	1.04	9,590	9,650	9,300	6,961	67,173,650
31/05/2019	9,650	0.10 ▲	1.04	9,590	9,650	9,300	6,961	67,173,650
30/05/2019	9,590	0.20 ▲	2.09	9,350	9,600	9,000	9,140	87,652,600
29/05/2019	9,350	0.00 ■■	0.00	9,350	9,690	9,310	11,524	107,749,400
28/05/2019	9,350	-0.40 ▼	-4.28	9,750	9,750	9,300	3,672	34,333,200
27/05/2019	9,750	0.30 ▲	3.08	9,450	9,750	9,500	20,627	201,113,250
26/05/2019	9,450	0.20 ▲	2.12	9,260	9,700	9,260	18,234	172,311,300
24/05/2019	9,450	0.20 ▲	2.12	9,260	9,700	9,260	18,234	172,311,300
23/05/2019	9,260	-0.20 ▼	-2.16	9,500	9,650	9,100	2,608	24,150,080
22/05/2019	9,500	-0.20 ▼	-2.11	9,700	9,780	9,500	9,175	87,162,500
21/05/2019	9,700	-0.10 ▼	-1.03	9,800	9,810	9,600	11,144	108,096,800
20/05/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,600	12,190	119,462,000
19/05/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,600	16,711	163,767,800
17/05/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,600	16,711	163,767,800
16/05/2019	9,700	-0.10 ▼	-1.03	9,800	10,000	9,600	10,704	103,828,800
15/05/2019	9,800	-0.10 ▼	-1.02	9,900	9,950	9,550	8,289	81,232,200
14/05/2019	9,900	0.30 ▲	3.03	9,600	10,000	9,300	12,035	119,146,500
13/05/2019	9,600	0.00 ■■	0.00	9,600	9,600	9,500	2,896	27,801,600
12/05/2019	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	4,059	38,966,400
10/05/2019	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	4,059	38,966,400
09/05/2019	9,700	0.00 ■■	0.00	9,720	9,740	9,500	18,971	184,018,700
08/05/2019	9,720	0.00 ■■	0.00	9,740	9,740	9,500	8,059	78,333,480
07/05/2019	9,740	0.20 ▲	2.05	9,500	9,800	9,400	17,164	167,177,360
06/05/2019	9,500	-0.20 ▼	-2.11	9,700	9,750	9,110	15,006	142,557,000
05/05/2019	9,700	-0.20 ▼	-2.06	9,900	9,950	9,700	8,437	81,838,900
03/05/2019	9,700	-0.20 ▼	-2.06	9,900	9,950	9,700	8,437	81,838,900
02/05/2019	9,900	-0.30 ▼	-3.03	10,200	10,150	9,860	31,156	308,444,400
01/05/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
30/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
29/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
28/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
26/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
25/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,810	17,234	172,340,000
24/04/2019	10,000	0.00 ■■	0.00	9,980	10,100	9,720	9,241	92,410,000
23/04/2019	9,980	0.20 ▲	2.00	9,740	10,000	9,600	35,332	352,613,360
22/04/2019	9,740	0.30 ▲	3.08	9,450	9,800	9,400	30,204	294,186,960
21/04/2019	9,450	0.00 ■■	0.00	9,450	9,600	9,200	5,737	54,214,650
19/04/2019	9,450	0.00 ■■	0.00	9,450	9,600	9,200	5,737	54,214,650
18/04/2019	9,450	-0.10 ▼	-1.06	9,500	9,590	9,410	7,930	74,938,500
17/04/2019	9,500	0.10 ▲	1.05	9,410	9,700	9,210	24,765	235,267,500
16/04/2019	9,410	-0.20 ▼	-2.13	9,600	9,800	9,400	11,823	111,254,430
15/04/2019	9,500	0.00 ■■	0.00	9,500	9,700	9,250	18,810	178,695,000
12/04/2019	9,500	0.00 ■■	0.00	9,500	9,700	9,250	18,810	178,695,000
11/04/2019	9,500	0.40 ▲	4.21	9,100	9,700	9,000	14,335	136,182,500
10/04/2019	9,100	0.10 ▲	1.10	9,000	9,200	8,800	17,726	161,306,600
09/04/2019	9,000	-0.10 ▼	-1.11	9,090	9,090	8,900	2,194	19,746,000
08/04/2019	9,090	-0.10 ▼	-1.10	9,150	9,200	8,900	6,197	56,330,730
05/04/2019	9,150	0.10 ▲	1.09	9,080	9,200	8,900	6,804	62,256,600
04/04/2019	9,080	0.10 ▲	1.10	8,990	9,100	8,990	5,870	53,299,600
03/04/2019	8,990	0.00 ■■	0.00	8,990	9,090	8,990	6,007	54,002,930
02/04/2019	8,990	0.20 ▲	2.22	8,840	9,100	8,850	4,568	41,066,320
01/04/2019	8,840	-0.20 ▼	-2.26	9,000	9,100	8,800	7,253	64,116,520
30/03/2019	6,800	-0.04 ▼	-0.59	6,840	6,890	6,740	58,440	397,392,000
29/03/2019	9,000	0.20 ▲	2.22	8,850	9,100	8,650	12,042	108,378,000
28/03/2019	8,850	0.20 ▲	2.26	8,700	8,900	8,430	5,433	48,082,050
27/03/2019	8,700	-0.30 ▼	-3.45	9,000	9,200	8,700	24,577	213,819,900
26/03/2019	9,000	0.40 ▲	4.44	8,600	9,200	8,300	11,666	104,994,000
25/03/2019	8,650	-0.30 ▼	-3.47	8,910	9,000	8,600	15,375	132,993,750
22/03/2019	8,910	-0.20 ▼	-2.24	9,110	9,300	8,480	36,502	325,232,820
21/03/2019	9,110	-0.60 ▼	-6.59	9,720	9,950	9,110	58,739	535,112,290
20/03/2019	9,720	0.60 ▲	6.17	9,100	9,720	9,200	26,840	260,884,800
19/03/2019	9,100	0.20 ▲	2.20	8,870	9,490	8,870	15,852	144,253,200
18/03/2019	8,870	0.60 ▲	6.76	8,300	8,880	8,250	36,290	321,892,300
15/03/2019	8,300	-0.10 ▼	-1.20	8,380	8,370	8,250	10,548	87,548,400
14/03/2019	8,380	0.20 ▲	2.39	8,200	8,400	8,100	9,793	82,065,340
13/03/2019	8,200	-0.10 ▼	-1.22	8,300	8,480	8,100	8,113	66,526,600
12/03/2019	8,300	0.50 ▲	6.02	7,790	8,330	7,750	19,884	165,037,200
11/03/2019	7,790	0.20 ▲	2.57	7,600	7,800	7,600	10,725	83,547,750
08/03/2019	7,600	-0.10 ▼	-1.32	7,660	7,720	7,550	3,259	24,768,400
07/03/2019	7,660	-0.10 ▼	-1.31	7,790	7,900	7,660	21,268	162,912,880
06/03/2019	7,790	0.40 ▲	5.13	7,420	7,790	7,420	9,050	70,499,500
05/03/2019	7,420	-0.20 ▼	-2.70	7,600	7,680	7,420	7,177	53,253,340
04/03/2019	7,600	-0.10 ▼	-1.32	7,650	7,700	7,540	4,427	33,645,200
01/03/2019	7,650	0.00 ■■	0.00	7,680	7,770	7,530	3,216	24,602,400
28/02/2019	7,680	0.00 ■■	0.00	7,680	7,770	7,500	5,913	45,411,840
27/02/2019	7,680	-0.10 ▼	-1.30	7,770	7,800	7,600	6,260	48,076,800
26/02/2019	7,770	0.00 ■■	0.00	7,770	7,800	7,610	3,227	25,073,790
25/02/2019	7,770	-0.10 ▼	-1.29	7,840	7,800	7,500	3,429	26,643,330
22/02/2019	7,840	0.00 ■■	0.00	7,880	7,880	7,720	465	3,645,600
21/02/2019	7,880	0.00 ■■	0.00	7,900	8,100	7,800	1,208	9,519,040
20/02/2019	7,900	0.20 ▲	2.53	7,700	8,000	7,700	8,474	66,944,600
19/02/2019	7,700	-0.20 ▼	-2.60	7,890	7,800	7,650	10,341	79,625,700
18/02/2019	7,890	0.00 ■■	0.00	7,900	8,000	7,600	8,165	64,421,850
15/02/2019	7,900	0.00 ■■	0.00	7,900	7,990	7,800	2,278	17,996,200
14/02/2019	7,900	0.10 ▲	1.27	7,800	7,990	7,800	6,049	47,787,100
13/02/2019	7,800	0.10 ▲	1.28	7,700	7,990	7,700	4,504	35,131,200
12/02/2019	7,700	0.00 ■■	0.00	7,700	7,830	7,500	12,172	93,724,400
11/02/2019	7,700	-0.10 ▼	-1.30	7,800	7,850	7,330	9,902	76,245,400
01/02/2019	7,800	-0.40 ▼	-5.13	8,200	8,190	7,650	21,276	165,952,800
31/01/2019	8,200	-0.20 ▼	-2.44	8,410	8,450	8,200	15,442	126,624,400
30/01/2019	8,410	0.00 ■■	0.00	8,400	8,900	8,300	11,105	93,393,050
29/01/2019	8,400	-0.10 ▼	-1.19	8,490	8,400	8,240	5,781	48,560,400
28/01/2019	8,490	0.00 ■■	0.00	8,500	8,700	8,300	8,861	75,229,890
25/01/2019	8,500	0.40 ▲	4.71	8,150	8,570	8,000	45,553	387,200,500
24/01/2019	8,150	0.00 ■■	0.00	8,150	8,350	8,150	20,331,000	165,697,650,000
23/01/2019	8,150	0.40 ▲	4.91	7,710	8,200	7,700	11,656,000	94,996,400,000
22/01/2019	7,710	0.00 ■■	0.00	7,720	7,890	7,600	5,022,000	38,719,620,000
21/01/2019	7,720	0.05 ▲	0.65	7,670	7,950	7,660	172,480	1,331,545,600
20/01/2019	7,670	0.00 ■■	0.00	7,700	7,970	7,500	5,055,000	38,771,850,000
18/01/2019	7,670	-0.03 ▼	-0.39	7,700	7,970	7,500	50,550	387,718,500
17/01/2019	7,700	0.09 ▲	1.17	7,700	7,880	7,600	97,700	752,290,000
16/01/2019	7,700	0.10 ▲	1.30	7,600	7,860	7,400	69,620	536,074,000
15/01/2019	7,600	0.13 ▲	1.71	7,470	7,990	7,510	357,220	2,714,872,000
14/01/2019	7,470	0.48 ▲	6.43	6,990	7,470	7,000	170,380	1,272,738,600
11/01/2019	6,990	-0.01 ▼	-0.14	6,990	7,000	6,960	9,730	68,012,700
10/01/2019	6,990	0.05 ▲	0.72	6,990	7,150	6,990	21,290	148,817,100
09/01/2019	6,990	-0.06 ▼	-0.86	7,050	7,050	6,990	21,590	150,914,100
08/01/2019	7,050	0.25 ▲	3.55	6,800	7,080	6,810	35,360	249,288,000
07/01/2019	6,800	-0.10 ▼	-1.47	6,800	6,900	6,700	36,470	247,996,000
04/01/2019	6,800	-0.05 ▼	-0.74	6,850	6,800	6,690	24,070	163,676,000
03/01/2019	6,850	-0.12 ▼	-1.75	6,970	6,990	6,800	46,670	319,689,500
02/01/2019	6,970	0.07 ▲	1.00	6,900	7,150	6,850	10,900	75,973,000
30/12/2018	6,900	-0.08 ▼	-1.16	6,980	7,000	6,900	20,320	140,208,000
28/12/2018	6,900	-0.08 ▼	-1.16	6,980	7,000	6,900	20,320	140,208,000
27/12/2018	6,980	0.04 ▲	0.57	6,940	7,000	6,900	13,800	96,324,000
26/12/2018	6,940	0.09 ▲	1.30	6,850	7,090	6,850	13,780	95,633,200
25/12/2018	6,850	-0.08 ▼	-1.17	6,930	7,100	6,800	44,070	301,879,500
24/12/2018	6,930	-0.07 ▼	-1.01	7,000	7,100	6,900	31,810	220,443,300
21/12/2018	7,000	-0.15 ▼	-2.14	7,000	7,230	6,780	5,790	40,530,000
20/12/2018	7,000	0.01 ▲	0.14	6,990	7,000	6,850	34,030	238,210,000
19/12/2018	6,990	-0.01 ▼	-0.14	7,000	7,000	6,890	11,720	81,922,800
18/12/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,810	32,470	227,290,000
17/12/2018	6,900	-0.26 ▼	-3.77	7,160	7,230	6,900	50,680	349,692,000
16/12/2018	7,160	0.06 ▲	0.84	7,100	7,200	7,100	4,130	29,570,800
14/12/2018	7,160	0.06 ▲	0.84	7,100	7,200	7,100	4,130	29,570,800
13/12/2018	7,100	0.19 ▲	2.68	6,910	7,140	6,910	40,920	290,532,000
12/12/2018	6,910	-0.07 ▼	-1.01	6,980	7,400	6,900	7,990	55,210,900
11/12/2018	6,980	0.13 ▲	1.86	6,850	6,980	6,800	13,320	92,973,600
10/12/2018	6,850	0.10 ▲	1.46	6,750	6,850	6,710	29,040	198,924,000
07/12/2018	6,750	-0.05 ▼	-0.74	6,800	6,840	6,720	42,240	285,120,000
06/12/2018	6,800	-0.04 ▼	-0.59	6,840	6,860	6,780	5,970	40,596,000
05/12/2018	6,840	-0.05 ▼	-0.73	6,890	6,880	6,770	9,130	62,449,200
04/12/2018	6,890	0.04 ▲	0.58	6,850	6,900	6,800	5,240	36,103,600
03/12/2018	6,850	0.05 ▲	0.73	6,800	6,900	6,800	6,430	44,045,500
30/11/2018	6,800	-0.04 ▼	-0.59	6,840	6,890	6,740	58,440	397,392,000
29/11/2018	6,840	-0.01 ▼	-0.15	6,850	6,900	6,810	6,670	45,622,800
28/11/2018	6,850	-0.08 ▼	-1.17	6,930	6,950	6,830	26,160	179,196,000
27/11/2018	6,930	-0.02 ▼	-0.29	6,950	6,990	6,830	27,270	188,981,100
26/11/2018	6,950	0.03 ▲	0.43	6,920	6,960	6,920	20,010	139,069,500
25/11/2018	6,920	-0.08 ▼	-1.16	7,000	6,920	6,900	10,990	76,050,800
23/11/2018	6,920	-0.08 ▼	-1.16	7,000	6,920	6,900	10,990	76,050,800
22/11/2018	7,000	0.01 ▲	0.14	6,990	7,100	6,900	35,860	251,020,000
21/11/2018	6,990	0.10 ▲	1.43	6,890	7,000	6,850	72,680	508,033,200
20/11/2018	6,890	-0.14 ▼	-2.03	7,030	7,000	6,850	59,630	410,850,700
19/11/2018	7,030	-0.11 ▼	-1.56	7,030	7,030	6,920	22,080	155,222,400
16/11/2018	7,030	0.09 ▲	1.28	6,940	7,030	6,910	17,790	125,063,700
15/11/2018	6,940	-0.11 ▼	-1.59	7,050	7,100	6,930	51,740	359,075,600
14/11/2018	7,050	-0.02 ▼	-0.28	7,050	7,050	7,000	19,580	138,039,000
13/11/2018	7,050	-0.10 ▼	-1.42	7,150	7,130	6,990	47,570	335,368,500
12/11/2018	7,150	-0.05 ▼	-0.70	7,200	7,190	7,010	16,190	115,758,500
11/11/2018	7,200	0.02 ▲	0.28	7,180	7,240	7,140	30,430	219,096,000
09/11/2018	7,200	0.02 ▲	0.28	7,180	7,240	7,140	30,430	219,096,000
08/11/2018	7,180	0.01 ▲	0.14	7,170	7,240	7,140	18,940	135,989,200
07/11/2018	7,170	-0.07 ▼	-0.98	7,240	7,300	7,030	40,980	293,826,600
06/11/2018	7,240	-0.01 ▼	-0.14	7,250	7,450	7,200	16,270	117,794,800
05/11/2018	7,250	0.26 ▲	3.59	6,990	7,250	6,950	55,970	405,782,500
02/11/2018	6,990	-0.01 ▼	-0.14	7,000	7,050	6,900	89,030	622,319,700
01/11/2018	7,000	-0.28 ▼	-4.00	7,280	7,270	7,000	105,780	740,460,000
31/10/2018	7,280	-0.27 ▼	-3.71	7,550	7,550	7,210	141,470	1,029,901,600
30/10/2018	7,550	0.21 ▲	2.78	7,340	7,850	7,250	141,840	1,070,892,000
29/10/2018	7,340	-0.03 ▼	-0.41	7,340	7,470	7,060	39,600	290,664,000
28/10/2018	7,340	0.09 ▲	1.23	7,250	7,750	7,250	41,650	305,711,000
26/10/2018	7,340	0.09 ▲	1.23	7,250	7,750	7,250	41,650	305,711,000
25/10/2018	7,250	-0.03 ▼	-0.41	7,250	7,250	6,810	52,000	377,000,000
24/10/2018	7,250	0.05 ▲	0.69	7,250	7,390	7,230	39,500	286,375,000
23/10/2018	7,250	-0.24 ▼	-3.31	7,490	7,460	7,150	54,220	393,095,000
22/10/2018	7,490	0.04 ▲	0.53	7,450	7,600	7,300	11,960	89,580,400
19/10/2018	7,450	-0.05 ▼	-0.67	7,500	7,500	7,310	28,850	214,932,500
18/10/2018	7,500	-0.03 ▼	-0.40	7,500	7,500	7,200	22,600	169,500,000
17/10/2018	7,500	0.10 ▲	1.33	7,500	7,800	7,500	10,480	78,600,000
16/10/2018	7,500	0.15 ▲	2.00	7,350	7,580	7,250	33,070	248,025,000
15/10/2018	7,350	-0.30 ▼	-4.08	7,650	7,700	7,350	44,450	326,707,500
12/10/2018	7,650	0.45 ▲	5.88	7,200	7,700	7,160	36,490	279,148,500
11/10/2018	7,200	-0.50 ▼	-6.94	7,700	7,410	7,170	246,350	1,773,720,000
10/10/2018	7,700	-0.05 ▼	-0.65	7,700	7,870	7,600	70,310	541,387,000
09/10/2018	7,700	0.21 ▲	2.73	7,490	7,890	7,530	162,760	1,253,252,000
08/10/2018	7,490	0.49 ▲	6.54	7,000	7,490	7,120	148,620	1,113,163,800
06/10/2018	7,000	0.09 ▲	1.29	6,910	7,100	6,910	80,790	565,530,000
05/10/2018	7,000	0.09 ▲	1.29	6,910	7,100	6,910	80,790	565,530,000
04/10/2018	6,910	0.14 ▲	2.03	6,910	7,260	6,900	55,230	381,639,300
03/10/2018	6,910	-0.22 ▼	-3.18	7,130	7,200	6,910	33,720	233,005,200
02/10/2018	7,130	0.10 ▲	1.40	7,030	7,180	6,800	74,080	528,190,400
01/10/2018	7,030	-0.06 ▼	-0.85	7,090	7,480	7,000	27,660	194,449,800
30/09/2018	7,090	-0.34 ▼	-4.80	7,430	7,500	7,000	79,540	563,938,600
28/09/2018	7,090	-0.34 ▼	-4.80	7,430	7,500	7,000	79,540	563,938,600
27/09/2018	7,430	0.06 ▲	0.81	7,370	7,700	7,300	52,400	389,332,000
26/09/2018	7,370	0.46 ▲	6.24	6,910	7,390	6,820	195,480	1,440,687,600
25/09/2018	6,910	0.32 ▲	4.63	6,590	7,000	6,590	77,630	536,423,300
24/09/2018	6,590	0.07 ▲	1.06	6,520	6,600	6,520	36,090	237,833,100
21/09/2018	6,520	-0.05 ▼	-0.77	6,570	6,590	6,520	14,980	97,669,600
20/09/2018	6,570	0.07 ▲	1.07	6,500	6,580	6,500	27,620	181,463,400
19/09/2018	6,500	-0.10 ▼	-1.54	6,600	6,600	6,490	34,640	225,160,000
18/09/2018	6,600	-0.02 ▼	-0.30	6,600	6,600	6,530	13,010	85,866,000
17/09/2018	6,600	-0.01 ▼	-0.15	6,600	6,620	6,580	23,360	154,176,000
14/09/2018	6,600	0.02 ▲	0.30	6,580	6,600	6,550	10,420	68,772,000
13/09/2018	6,580	-0.02 ▼	-0.30	6,600	6,590	6,510	21,340	140,417,200
12/09/2018	6,600	0.01 ▲	0.15	6,590	6,600	6,500	20,330	134,178,000
11/09/2018	6,590	0.01 ▲	0.15	6,590	6,600	6,460	23,080	152,097,200
10/09/2018	6,590	0.04 ▲	0.61	6,550	6,590	6,460	24,710	162,838,900
07/09/2018	6,550	0.10 ▲	1.53	6,450	6,550	6,460	19,680	128,904,000
06/09/2018	6,450	-0.05 ▼	-0.78	6,500	6,590	6,450	41,510	267,739,500
05/09/2018	6,500	-0.09 ▼	-1.38	6,590	6,590	6,500	50,770	330,005,000
04/09/2018	6,590	0.01 ▲	0.15	6,580	6,600	6,530	28,490	187,749,100
03/09/2018	6,580	-0.07 ▼	-1.06	6,580	6,640	6,510	24,170	159,038,600
31/08/2018	6,580	-0.07 ▼	-1.06	6,580	6,640	6,510	24,170	159,038,600
30/08/2018	6,580	0.07 ▲	1.06	6,510	6,600	6,510	30,030	197,597,400
29/08/2018	6,510	-0.09 ▼	-1.38	6,600	6,600	6,510	31,990	208,254,900
28/08/2018	6,600	0.09 ▲	1.36	6,510	6,640	6,520	22,080	145,728,000
27/08/2018	6,510	-0.06 ▼	-0.92	6,570	6,560	6,510	31,330	203,958,300
24/08/2018	6,570	0.02 ▲	0.30	6,550	6,570	6,520	29,020	190,661,400
23/08/2018	6,550	-0.02 ▼	-0.31	6,570	6,650	6,500	22,890	149,929,500
22/08/2018	6,570	0.02 ▲	0.30	6,550	6,600	6,500	15,080	99,075,600
21/08/2018	6,550	-0.05 ▼	-0.76	6,600	6,570	6,500	37,080	242,874,000
20/08/2018	6,600	-0.03 ▼	-0.45	6,600	6,600	6,540	24,800	163,680,000
17/08/2018	6,600	-0.03 ▼	-0.45	6,630	6,650	6,590	19,650	129,690,000
16/08/2018	6,630	-0.02 ▼	-0.30	6,650	6,640	6,580	19,590	129,881,700
15/08/2018	6,650	0.05 ▲	0.75	6,600	6,680	6,570	15,940	106,001,000
14/08/2018	6,600	0.03 ▲	0.45	6,600	6,750	6,560	66,310	437,646,000
13/08/2018	6,600	-0.09 ▼	-1.36	6,690	6,750	6,600	20,420	134,772,000
12/08/2018	6,690	0.09 ▲	1.35	6,600	6,740	6,600	15,640	104,631,600
10/08/2018	6,690	0.09 ▲	1.35	6,600	6,740	6,600	15,640	104,631,600
09/08/2018	6,600	-0.10 ▼	-1.52	6,700	6,700	6,570	25,770	170,082,000
08/08/2018	6,700	0.14 ▲	2.09	6,560	6,790	6,550	29,530	197,851,000
07/08/2018	6,560	-0.24 ▼	-3.66	6,800	6,800	6,500	44,610	292,641,600
06/08/2018	6,800	-0.02 ▼	-0.29	6,820	6,860	6,610	21,140	143,752,000
04/08/2018	6,820	0.12 ▲	1.76	6,700	6,900	6,700	52,710	359,482,200
03/08/2018	6,820	0.12 ▲	1.76	6,700	6,900	6,700	52,710	359,482,200
02/08/2018	6,700	-0.03 ▼	-0.45	6,700	7,000	6,600	113,910	763,197,000
01/08/2018	6,700	-0.19 ▼	-2.84	6,890	6,890	6,700	71,650	480,055,000
31/07/2018	6,890	-0.25 ▼	-3.63	7,140	7,180	6,800	100,690	693,754,100
30/07/2018	7,140	0.07 ▲	0.98	7,070	7,190	7,020	64,750	462,315,000
28/07/2018	7,070	0.13 ▲	1.84	6,940	7,300	6,850	91,810	649,096,700
27/07/2018	7,070	0.13 ▲	1.84	6,940	7,300	6,850	91,810	649,096,700
26/07/2018	6,940	-0.01 ▼	-0.14	6,950	7,000	6,800	29,980	208,061,200
25/07/2018	6,950	0.20 ▲	2.88	6,750	7,100	6,650	117,740	818,293,000
24/07/2018	6,750	0.09 ▲	1.33	6,660	6,790	6,350	18,560	125,280,000
23/07/2018	6,660	-0.18 ▼	-2.70	6,840	6,890	6,530	125,900	838,494,000
22/07/2018	6,840	-0.15 ▼	-2.19	6,990	6,900	6,800	44,070	301,438,800
20/07/2018	6,840	-0.15 ▼	-2.19	6,990	6,900	6,800	44,070	301,438,800
19/07/2018	6,990	-0.09 ▼	-1.29	6,990	7,000	6,900	48,940	342,090,600
18/07/2018	6,990	0.09 ▲	1.29	6,900	7,120	6,800	80,020	559,339,800
17/07/2018	7,860	-0.03 ▼	-0.38	7,860	7,900	7,820	103,150	810,759,000
16/07/2018	7,860	-0.01 ▼	-0.13	7,870	7,900	7,800	57,490	451,871,400
15/07/2018	7,870	0.07 ▲	0.89	7,800	7,950	7,800	49,540	389,879,800
13/07/2018	7,870	0.07 ▲	0.89	7,800	7,950	7,800	49,540	389,879,800
12/07/2018	7,800	-0.10 ▼	-1.28	7,900	7,980	7,700	138,220	1,078,116,000
11/07/2018	7,900	-0.19 ▼	-2.41	8,090	8,090	7,880	93,130	735,727,000
10/07/2018	8,090	-0.21 ▼	-2.60	8,300	8,200	7,800	103,630	838,366,700
09/07/2018	8,300	-0.35 ▼	-4.22	8,650	8,990	8,200	50,840	421,972,000
06/07/2018	8,650	0.40 ▲	4.62	8,250	8,790	8,500	100,200	866,730,000
05/07/2018	8,250	0.49 ▲	5.94	7,760	8,300	7,900	115,180	950,235,000
04/07/2018	7,760	0.21 ▲	2.71	7,550	8,000	7,520	17,370	134,791,200
03/07/2018	7,550	-0.15 ▼	-1.99	7,700	8,000	7,550	55,450	418,647,500
02/07/2018	7,700	-0.10 ▼	-1.30	7,800	7,980	7,670	64,190	494,263,000
29/06/2018	7,800	-0.10 ▼	-1.28	7,900	0	0	14,180	110,604,000
28/06/2018	7,900	-0.18 ▼	-2.28	8,080	8,080	7,700	39,950	315,605,000
27/06/2018	8,080	0.13 ▲	1.61	7,950	8,150	7,900	16,060	129,764,800
26/06/2018	7,950	0.15 ▲	1.89	7,800	8,200	7,530	31,300	248,835,000
25/06/2018	7,800	-0.15 ▼	-1.92	7,800	7,900	7,500	38,370	299,286,000
22/06/2018	7,800	-0.05 ▼	-0.64	7,850	7,900	7,320	29,260	228,228,000
21/06/2018	7,850	0.02 ▲	0.25	7,830	7,900	7,710	35,360	277,576,000
20/06/2018	7,830	0.11 ▲	1.40	7,720	8,190	7,520	27,580	215,951,400
19/06/2018	7,720	-0.58 ▼	-7.51	8,300	8,200	7,720	157,120	1,212,966,400
18/06/2018	8,300	0.15 ▲	1.81	8,150	8,590	8,200	116,700	968,610,000
15/06/2018	8,150	0.15 ▲	1.84	8,000	8,300	8,000	37,220	303,343,000
14/06/2018	8,000	0.24 ▲	3.00	7,760	8,300	7,900	170,770	1,366,160,000
13/06/2018	7,760	0.50 ▲	6.44	7,260	7,760	7,260	88,520	686,915,200
12/06/2018	7,260	0.01 ▲	0.14	7,250	7,280	7,100	88,660	643,671,600
11/06/2018	7,250	-0.04 ▼	-0.55	7,250	7,290	6,800	80,150	581,087,500
09/06/2018	7,250	0.08 ▲	1.10	7,170	7,600	7,180	141,380	1,025,005,000
08/06/2018	7,250	0.08 ▲	1.10	7,170	7,600	7,180	141,380	1,025,005,000
07/06/2018	7,170	0.46 ▲	6.42	6,710	7,170	7,170	66,920	479,816,400
06/06/2018	6,710	0.43 ▲	6.41	6,280	6,710	6,300	135,400	908,534,000
05/06/2018	6,280	0.03 ▲	0.48	6,250	6,500	6,250	46,000	288,880,000
04/06/2018	6,250	-0.05 ▼	-0.80	6,300	6,300	6,250	23,700	148,125,000
01/06/2018	6,300	0.02 ▲	0.32	6,280	6,350	5,920	60,610	381,843,000
31/05/2018	6,280	0.18 ▲	2.87	6,100	6,500	6,090	57,380	360,346,400
30/05/2018	6,100	0.04 ▲	0.66	6,060	6,480	5,900	17,230	105,103,000
29/05/2018	6,060	-0.45 ▼	-7.43	6,510	6,510	6,060	426,440	2,584,226,400
28/05/2018	6,510	-0.49 ▼	-7.53	7,000	7,100	6,510	57,220	372,502,200
27/05/2018	7,000	0.07 ▲	1.00	6,930	7,400	6,930	33,770	236,390,000
25/05/2018	7,000	0.07 ▲	1.00	6,930	7,400	6,930	33,770	236,390,000
24/05/2018	6,930	-0.52 ▼	-7.50	7,450	7,740	6,930	16,100	111,573,000
23/05/2018	7,450	-0.04 ▼	-0.54	7,490	7,480	7,000	50,770	378,236,500
22/05/2018	7,490	-0.01 ▼	-0.13	7,500	7,600	7,210	23,470	175,790,300
21/05/2018	7,500	-0.10 ▼	-1.33	7,500	7,800	7,400	8,980	67,350,000
19/05/2018	7,500	-0.25 ▼	-3.33	7,750	7,850	7,500	18,520	138,900,000
18/05/2018	7,500	-0.25 ▼	-3.33	7,750	7,850	7,500	18,520	138,900,000
17/05/2018	7,750	-1.25 ▼	-16.13	9,000	8,000	7,700	32,570	252,417,500
16/05/2018	9,000	0.28 ▲	3.11	8,720	9,330	8,900	25,020	225,180,000
15/05/2018	8,720	-0.26 ▼	-2.98	8,980	9,200	8,720	12,970	113,098,400
14/05/2018	8,980	0.01 ▲	0.11	8,970	9,030	8,900	43,030	386,409,400
11/05/2018	8,970	0.42 ▲	4.68	8,550	9,100	8,700	3,050	27,358,500
10/05/2018	8,550	-0.15 ▼	-1.75	8,700	9,000	8,550	12,050	103,027,500
09/05/2018	8,700	0.15 ▲	1.72	8,700	9,160	8,600	20,310	176,697,000
08/05/2018	8,700	-0.08 ▼	-0.92	8,700	8,720	8,620	22,850	198,795,000
07/05/2018	8,700	-0.10 ▼	-1.15	8,800	8,800	8,600	19,840	172,608,000
04/05/2018	8,800	0.31 ▲	3.52	8,490	9,040	8,500	26,840	236,192,000
03/05/2018	8,490	-0.01 ▼	-0.12	8,500	8,960	8,340	7,940	67,410,600
02/05/2018	8,500	0.01 ▲	0.12	8,490	8,500	8,310	6,900	58,650,000
27/04/2018	8,490	-0.21 ▼	-2.47	8,700	8,500	8,200	65,310	554,481,900
26/04/2018	8,700	-0.29 ▼	-3.33	8,990	8,990	8,500	31,710	275,877,000
24/04/2018	8,990	-0.01 ▼	-0.11	9,000	8,990	8,500	32,110	288,668,900
23/04/2018	9,000	-0.19 ▼	-2.11	9,190	9,300	8,900	21,060	189,540,000
20/04/2018	9,190	-0.19 ▼	-2.07	9,190	9,190	9,000	8,370	76,920,300
19/04/2018	9,190	-0.09 ▼	-0.98	9,280	9,200	9,000	27,580	253,460,200
18/04/2018	9,280	0.27 ▲	2.91	9,010	9,290	9,010	14,710	136,508,800
13/04/2018	9,340	-0.06 ▼	-0.64	9,400	9,400	9,280	21,110	197,167,400
12/04/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	9,300	32,710	307,474,000
11/04/2018	9,500	-0.50 ▼	-5.26	10,000	10,000	9,500	29,470	279,965,000
10/04/2018	10,000	-0.10 ▼	-1.00	10,100	10,300	9,610	21,640	216,400,000
09/04/2018	10,100	-0.10 ▼	-0.99	10,100	10,600	9,900	72,340	730,634,000
06/04/2018	10,100	0.62 ▲	6.14	9,480	10,100	9,300	69,170	698,617,000
05/04/2018	9,480	0.03 ▲	0.32	9,450	9,480	9,280	48,500	459,780,000
04/04/2018	9,450	0.14 ▲	1.48	9,310	9,450	9,250	43,040	406,728,000
03/04/2018	9,310	-0.29 ▼	-3.11	9,600	9,600	9,310	31,040	288,982,400
02/04/2018	9,600	-0.20 ▼	-2.08	9,600	9,990	9,320	21,900	210,240,000
30/03/2018	9,600	0.05 ▲	0.52	9,550	9,600	9,300	11,730	112,608,000
29/03/2018	9,550	0.10 ▲	1.05	9,450	9,550	9,300	24,380	232,829,000
28/03/2018	9,450	-0.15 ▼	-1.59	9,450	9,540	9,300	33,650	317,992,500
27/03/2018	9,450	-0.05 ▼	-0.53	9,500	9,600	9,300	14,890	140,710,500
26/03/2018	9,500	0.25 ▲	2.63	9,250	9,500	9,200	38,580	366,510,000
23/03/2018	9,250	-0.06 ▼	-0.65	9,310	9,300	9,200	31,610	292,392,500
22/03/2018	9,310	-0.19 ▼	-2.04	9,500	9,590	9,310	23,750	221,112,500
21/03/2018	9,500	-0.07 ▼	-0.74	9,570	9,620	9,300	70,980	674,310,000
20/03/2018	9,570	0.27 ▲	2.82	9,300	9,680	9,300	31,080	297,435,600
19/03/2018	9,300	-0.10 ▼	-1.08	9,400	9,670	9,300	11,860	110,298,000
16/03/2018	9,400	-0.30 ▼	-3.19	9,700	9,700	9,200	39,400	370,360,000
15/03/2018	9,700	0.40 ▲	4.12	9,300	9,800	9,060	69,070	669,979,000
14/03/2018	9,300	-0.63 ▼	-6.77	9,930	10,100	9,300	95,800	890,940,000
13/03/2018	9,930	-0.27 ▼	-2.72	10,200	10,150	9,900	14,530	144,282,900
12/03/2018	10,200	-0.05 ▼	-0.49	10,250	10,400	10,000	25,520	260,304,000
09/03/2018	10,150	-0.10 ▼	-0.99	10,250	10,400	10,000	41,270	418,890,500
08/03/2018	10,250	-0.25 ▼	-2.44	10,500	10,400	10,200	17,920	183,680,000
07/03/2018	10,500	-0.10 ▼	-0.95	10,500	10,500	10,000	45,410	476,805,000
06/03/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,050	18,710	196,455,000
05/03/2018	10,700	0.10 ▲	0.93	10,600	10,900	10,700	11,180	119,626,000
02/03/2018	10,600	0.05 ▲	0.47	10,550	10,600	10,500	14,180	150,308,000
01/03/2018	10,550	-0.75 ▼	-7.11	11,300	10,900	10,550	207,960	2,193,978,000
28/02/2018	11,300	0.50 ▲	4.42	10,800	11,300	10,500	36,030	407,139,000
27/02/2018	10,800	-0.70 ▼	-6.48	11,500	11,500	10,800	66,620	719,496,000
26/02/2018	11,500	-0.20 ▼	-1.74	11,700	11,800	11,350	80,320	923,680,000
23/02/2018	11,700	-0.10 ▼	-0.85	11,700	11,700	11,500	71,340	834,678,000
22/02/2018	11,700	-0.05 ▼	-0.43	11,750	11,750	11,500	10,420	121,914,000
21/02/2018	11,750	0.15 ▲	1.28	11,600	11,800	11,400	47,000	552,250,000
13/02/2018	11,600	0.10 ▲	0.86	11,500	11,700	11,400	55,370	642,292,000
12/02/2018	11,500	0.10 ▲	0.87	11,400	11,800	11,100	10,620	122,130,000
09/02/2018	11,400	-0.15 ▼	-1.32	11,400	11,400	10,900	71,710	817,494,000
08/02/2018	11,400	0.10 ▲	0.88	11,300	11,450	11,100	58,340	665,076,000
07/02/2018	11,300	-0.50 ▼	-4.42	11,800	11,400	11,000	161,900	1,829,470,000
06/02/2018	11,000	-0.80 ▼	-7.27	11,800	0	0	171,710	1,888,810,000
05/02/2018	11,800	-0.85 ▼	-7.20	12,650	12,500	11,800	100,760	1,188,968,000
02/02/2018	12,650	-0.90 ▼	-7.11	13,550	13,550	12,650	228,700	2,893,055,000
01/02/2018	13,550	-0.35 ▼	-2.58	13,900	14,000	13,000	150,230	2,035,616,500
31/01/2018	13,900	0.30 ▲	2.16	13,600	14,400	13,100	417,510	5,803,389,000
30/01/2018	13,600	-0.05 ▼	-0.37	13,600	13,700	13,000	147,670	2,008,312,000
29/01/2018	13,600	-0.05 ▼	-0.37	13,650	13,700	13,000	195,220	2,654,992,000
26/01/2018	13,650	0.85 ▲	6.23	12,800	13,650	12,500	281,620	3,844,113,000
25/01/2018	12,800	0.80 ▲	6.25	12,000	12,800	11,900	573,290	7,338,112,000
24/01/2018	11,350	-0.30 ▼	-2.64	11,650	12,450	11,550	77,310	877,468,500
22/01/2018	12,400	0.35 ▲	2.82	11,650	12,450	11,550	454,820	5,639,768,000
19/01/2018	11,650	-0.05 ▼	-0.43	11,700	11,650	11,350	21,370	248,960,500
18/01/2018	11,700	0.40 ▲	3.42	11,300	11,700	11,300	27,610	323,037,000
17/01/2018	11,300	-0.60 ▼	-5.31	11,900	11,900	11,300	135,350	1,529,455,000
16/01/2018	11,900	0.60 ▲	5.04	11,300	11,900	11,400	287,010	3,415,419,000
15/01/2018	11,300	-0.05 ▼	-0.44	11,300	11,300	11,050	4,150	46,895,000
12/01/2018	11,300	-0.05 ▼	-0.44	11,300	11,300	11,100	37,280	421,264,000
11/01/2018	11,300	-0.30 ▼	-2.65	11,600	11,500	11,250	68,450	773,485,000
10/01/2018	11,650	-0.05 ▼	-0.43	11,600	11,650	11,300	89,250	1,039,762,500
09/01/2018	11,600	0.30 ▲	2.59	11,300	11,600	11,100	130,240	1,510,784,000
08/01/2018	11,300	0.15 ▲	1.33	11,150	11,400	11,000	112,210	1,267,973,000
05/01/2018	11,150	-0.05 ▼	-0.45	11,150	11,350	11,000	54,390	606,448,500
04/01/2018	11,150	-0.25 ▼	-2.24	11,400	11,600	11,150	46,490	518,363,500
03/01/2018	11,400	0.15 ▲	1.32	11,250	11,400	11,150	146,820	1,673,748,000
02/01/2018	11,250	-0.25 ▼	-2.22	11,500	11,450	11,250	47,510	534,487,500
29/12/2017	11,400	-0.20 ▼	-1.75	11,600	11,400	11,350	19,200	218,880,000
28/12/2017	11,600	0.10 ▲	0.86	11,500	11,600	11,400	28,590	331,644,000
27/12/2017	11,500	0.10 ▲	0.87	11,400	11,500	11,350	24,930	286,695,000
26/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,450	11,400	46,440	529,416,000
25/12/2017	11,450	-0.15 ▼	-1.31	11,600	11,550	11,450	27,320	312,814,000
22/12/2017	11,600	-0.15 ▼	-1.29	11,600	11,650	11,400	37,600	436,160,000
21/12/2017	11,600	0.15 ▲	1.29	11,450	11,600	11,350	103,730	1,203,268,000
20/12/2017	11,450	-0.30 ▼	-2.62	11,750	11,700	11,350	73,670	843,521,500
19/12/2017	11,800	0.10 ▲	0.85	11,800	11,900	11,800	1,580	18,644,000
18/12/2017	11,800	-0.05 ▼	-0.42	11,850	11,800	11,800	4,050	47,790,000
15/12/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	310	3,627,000
14/12/2017	11,700	0.05 ▲	0.43	11,650	11,700	11,650	10,530	123,201,000
13/12/2017	11,600	-0.20 ▼	-1.72	11,800	11,600	11,600	2,020	23,432,000
12/12/2017	11,300	-0.05 ▼	-0.44	11,350	11,300	11,300	5,660	63,958,000
11/12/2017	11,500	-0.20 ▼	-1.74	11,700	11,500	11,500	1,030	11,845,000
08/12/2017	11,350	-0.25 ▼	-2.20	11,600	11,400	11,300	25,100	284,885,000
07/12/2017	11,500	0.10 ▲	0.87	11,400	11,500	11,350	100,970	1,161,155,000
05/12/2017	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	167,440	1,942,304,000
04/12/2017	12,000	0.00 ■■	0.00	12,000	12,100	11,800	125,500	1,506,000,000
01/12/2017	12,000	-0.10 ▼	-0.83	12,100	12,600	12,000	146,100	1,753,200,000
30/11/2017	12,100	0.75 ▲	6.61	11,350	12,100	11,350	486,620	5,888,102,000
29/11/2017	11,350	0.00 ■■	0.00	11,450	11,450	11,250	122,450	1,389,807,500
28/11/2017	11,350	-0.10 ▼	-0.87	11,500	11,500	11,350	87,880	997,438,000
27/11/2017	11,450	0.10 ▲	0.88	11,350	11,600	11,350	137,580	1,575,291,000
24/11/2017	11,350	-0.05 ▼	-0.44	11,400	11,400	11,300	77,310	877,468,500
23/11/2017	11,400	0.00 ■■	0.00	11,400	11,450	11,200	75,410	859,674,000
22/11/2017	11,400	-0.10 ▼	-0.87	11,500	11,500	11,350	67,880	773,832,000
21/11/2017	11,500	0.10 ▲	0.88	11,450	11,500	11,300	69,700	801,550,000
20/11/2017	11,400	-0.05 ▼	-0.44	11,500	11,500	11,350	78,750	897,750,000
17/11/2017	11,450	0.05 ▲	0.44	11,500	11,800	11,450	182,130	2,085,388,500
16/11/2017	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	58,240	663,936,000
15/11/2017	11,500	0.20 ▲	1.77	11,300	11,500	11,150	79,180	910,570,000
14/11/2017	11,300	0.00 ■■	0.00	11,250	11,300	11,200	40,520	457,876,000
13/11/2017	11,300	-0.15 ▼	-1.31	11,350	11,450	11,200	26,510	299,563,000
10/11/2017	11,450	0.00 ■■	0.00	11,450	11,450	11,300	34,780	398,231,000
09/11/2017	11,450	0.25 ▲	2.23	11,400	11,450	11,150	46,390	531,165,500
08/11/2017	11,200	-0.45 ▼	-3.86	11,400	11,600	11,200	90,650	1,015,280,000
07/11/2017	11,650	-0.10 ▼	-0.85	11,750	11,800	11,500	56,630	659,739,500
06/11/2017	11,750	0.35 ▲	3.07	11,150	11,800	11,100	145,980	1,715,265,000
03/11/2017	11,400	0.00 ■■	0.00	11,100	11,400	11,100	44,610	508,554,000
02/11/2017	11,400	0.00 ■■	0.00	11,200	11,400	11,100	46,240	527,136,000
01/11/2017	11,400	0.00 ■■	0.00	11,100	11,400	11,000	60,460	689,244,000
31/10/2017	11,400	0.30 ▲	2.70	11,100	11,500	11,000	73,500	837,900,000
30/10/2017	11,100	-0.65 ▼	-5.53	11,400	11,600	11,100	42,190	468,309,000
27/10/2017	11,750	-0.15 ▼	-1.26	11,450	11,800	11,450	25,490	299,507,500
26/10/2017	11,900	-0.10 ▼	-0.83	12,000	12,000	11,350	94,470	1,124,193,000
25/10/2017	12,000	0.50 ▲	4.35	11,350	12,000	11,100	54,170	650,040,000
24/10/2017	11,500	0.50 ▲	4.55	11,000	11,500	11,000	32,840	377,660,000
23/10/2017	11,000	-0.50 ▼	-4.35	11,500	11,700	11,000	71,510	786,610,000
20/10/2017	11,500	0.00 ■■	0.00	11,400	11,600	11,300	39,860	458,390,000
19/10/2017	11,500	0.00 ■■	0.00	11,500	11,600	11,200	38,340	440,910,000
18/10/2017	11,500	-0.45 ▼	-3.77	11,950	11,950	11,400	34,710	399,165,000
17/10/2017	11,950	0.00 ■■	0.00	11,700	12,000	11,600	80,480	961,736,000
16/10/2017	11,950	0.15 ▲	1.27	11,900	12,000	11,800	45,220	540,379,000
13/10/2017	11,800	0.35 ▲	3.06	11,450	12,000	11,450	76,960	908,128,000
12/10/2017	11,450	-0.05 ▼	-0.43	11,400	11,500	11,300	41,480	474,946,000
11/10/2017	11,500	-0.10 ▼	-0.86	11,600	11,700	11,300	48,770	560,855,000
10/10/2017	11,600	-0.05 ▼	-0.43	11,650	11,650	11,300	30,140	349,624,000
09/10/2017	11,650	0.30 ▲	2.64	11,800	11,800	11,200	42,040	489,766,000
06/10/2017	11,350	-0.05 ▼	-0.44	11,500	11,500	11,300	41,140	466,939,000
05/10/2017	11,400	-0.45 ▼	-3.80	11,900	11,900	11,400	17,090	194,826,000
04/10/2017	11,850	0.35 ▲	3.04	11,250	11,900	11,250	27,490	325,756,500
03/10/2017	11,500	0.30 ▲	2.68	11,200	11,500	11,150	36,270	417,105,000
02/10/2017	11,200	0.00 ■■	0.00	11,450	11,700	11,200	19,780	221,536,000
29/09/2017	11,200	-0.25 ▼	-2.18	11,450	11,450	11,100	61,580	689,696,000
28/09/2017	11,450	-0.05 ▼	-0.43	11,500	11,600	11,000	208,830	2,391,103,500
27/09/2017	11,500	-0.70 ▼	-5.74	12,200	12,200	11,500	252,470	2,903,405,000
26/09/2017	12,200	0.20 ▲	1.67	12,000	12,250	11,900	142,360	1,736,792,000
25/09/2017	12,000	-0.15 ▼	-1.23	12,150	12,300	12,000	50,320	603,840,000
22/09/2017	12,150	0.05 ▲	0.41	12,500	12,500	12,100	111,900	1,359,585,000
21/09/2017	12,100	-0.15 ▼	-1.22	12,300	12,300	12,050	146,910	1,777,611,000
20/09/2017	12,250	-0.10 ▼	-0.81	12,400	12,400	12,200	39,220	480,445,000
19/09/2017	12,350	-0.10 ▼	-0.80	12,500	12,500	12,350	164,180	2,027,623,000
18/09/2017	12,450	0.05 ▲	0.40	12,400	12,600	12,300	174,550	2,173,147,500
15/09/2017	12,400	-0.05 ▼	-0.40	12,300	12,400	12,200	75,210	932,604,000
14/09/2017	12,450	0.15 ▲	1.22	12,300	12,550	12,300	184,530	2,297,398,500
13/09/2017	12,300	0.30 ▲	2.50	12,500	12,500	11,900	281,850	3,466,755,000
12/09/2017	12,000	0.20 ▲	1.69	11,700	12,400	11,700	142,030	1,704,360,000
11/09/2017	11,800	-0.20 ▼	-1.67	12,000	12,300	11,800	207,680	2,450,624,000
08/09/2017	12,000	-0.65 ▼	-5.14	12,650	12,650	12,000	381,610	4,579,320,000
07/09/2017	12,650	0.20 ▲	1.61	12,700	12,900	12,650	338,980	4,288,097,000
06/09/2017	12,450	0.20 ▲	1.63	12,300	12,700	12,300	322,910	4,020,229,500
05/09/2017	12,250	-0.05 ▼	-0.41	12,100	12,600	12,100	418,260	5,123,685,000
01/09/2017	12,300	0.25 ▲	2.07	11,800	12,850	11,800	137,680	1,693,464,000
31/08/2017	12,050	0.00 ■■	0.00	12,050	12,200	11,800	102,280	1,232,474,000
30/08/2017	12,050	0.00 ■■	0.00	12,850	12,850	12,000	330,020	3,976,741,000
29/08/2017	12,050	0.75 ▲	6.64	12,050	12,050	12,050	83,500	1,006,175,000
28/08/2017	11,300	0.30 ▲	2.73	10,800	11,400	10,800	103,880	1,173,844,000
25/08/2017	11,000	-0.25 ▼	-2.22	11,000	11,200	10,800	47,450	521,950,000
24/08/2017	11,250	0.30 ▲	2.74	10,750	11,300	10,750	920	10,350,000
23/08/2017	10,950	0.15 ▲	1.39	10,750	11,000	10,750	24,650	269,917,500
22/08/2017	10,800	-0.20 ▼	-1.82	10,900	10,900	10,700	19,360	209,088,000
21/08/2017	11,000	0.10 ▲	0.92	10,750	11,000	10,700	12,000	132,000,000
18/08/2017	10,900	0.05 ▲	0.46	10,700	10,900	10,700	35,240	384,116,000
17/08/2017	10,850	0.00 ■■	0.00	10,600	11,050	10,600	54,130	587,310,500
16/08/2017	10,850	-0.05 ▼	-0.46	10,900	10,900	10,400	27,350	296,747,500
15/08/2017	10,900	-0.45 ▼	-3.96	11,350	11,350	10,700	57,810	630,129,000
14/08/2017	11,350	-0.05 ▼	-0.44	11,300	11,500	11,000	14,100	160,035,000
11/08/2017	11,400	0.20 ▲	1.79	11,200	11,400	10,600	28,010	319,314,000
10/08/2017	11,200	0.35 ▲	3.23	10,850	11,500	10,850	20,030	224,336,000
09/08/2017	10,850	-0.40 ▼	-3.56	11,350	11,600	10,800	25,100	272,335,000
08/08/2017	11,250	0.60 ▲	5.63	11,200	11,350	10,800	164,610	1,851,862,500
07/08/2017	10,650	0.69 ▲	6.93	10,000	10,650	10,000	115,050	1,225,282,500
04/08/2017	9,960	0.00 ■■	0.00	9,960	10,000	9,600	25,600	254,976,000
03/08/2017	9,960	0.00 ■■	0.00	9,960	10,650	9,960	37,840	376,886,400
02/08/2017	9,960	-0.74 ▼	-6.92	10,500	10,500	9,960	144,980	1,444,000,800
01/08/2017	10,700	-0.60 ▼	-5.31	10,650	11,000	10,550	43,610	466,627,000
31/07/2017	11,300	0.55 ▲	5.12	11,500	11,500	10,750	64,710	731,223,000
28/07/2017	10,750	0.70 ▲	6.97	10,500	10,750	10,150	87,250	937,937,500
27/07/2017	10,050	0.63 ▲	6.69	9,590	10,050	9,420	61,590	618,979,500
26/07/2017	9,420	-0.16 ▼	-1.67	9,400	9,550	9,400	35,320	332,714,400
25/07/2017	9,580	0.08 ▲	0.84	9,410	9,600	9,350	6,720	64,377,600
24/07/2017	9,500	0.09 ▲	0.96	9,700	9,700	9,410	590	5,605,000
21/07/2017	9,410	-0.09 ▼	-0.95	9,800	9,800	9,400	7,510	70,669,100
20/07/2017	9,500	0.10 ▲	1.06	9,400	9,500	9,300	12,940	122,930,000
19/07/2017	9,400	0.08 ▲	0.86	9,300	9,500	9,300	8,380	78,772,000
18/07/2017	9,320	-0.26 ▼	-2.71	9,590	9,590	9,300	4,070	37,932,400
17/07/2017	9,580	0.08 ▲	0.84	9,580	9,590	9,500	19,450	186,331,000
14/07/2017	9,500	-0.03 ▼	-0.31	9,200	9,600	9,200	16,780	159,410,000
13/07/2017	9,530	0.38 ▲	4.15	9,600	9,600	9,220	13,270	126,463,100
12/07/2017	9,150	-0.10 ▼	-1.08	9,590	9,590	9,120	9,520	87,108,000
11/07/2017	9,250	-0.45 ▼	-4.64	9,650	9,690	9,250	10,450	96,662,500
10/07/2017	9,700	0.10 ▲	1.04	9,680	9,710	9,680	630	6,111,000
07/07/2017	9,600	0.25 ▲	2.67	9,350	9,800	9,350	11,790	113,184,000
06/07/2017	9,350	-0.04 ▼	-0.43	9,350	9,350	9,100	8,970	83,869,500
05/07/2017	9,390	0.00 ■■	0.00	9,100	9,390	9,100	3,570	33,522,300
04/07/2017	9,390	0.04 ▲	0.43	9,400	9,400	9,100	2,030	19,061,700
03/07/2017	9,350	0.00 ■■	0.00	9,200	9,400	9,200	9,220	86,207,000
30/06/2017	9,350	-0.04 ▼	-0.43	9,100	9,350	9,100	2,010	18,793,500
29/06/2017	9,390	0.11 ▲	1.19	9,400	9,400	9,100	3,060	28,733,400
28/06/2017	9,280	-0.02 ▼	-0.22	9,300	9,300	9,050	11,730	108,854,400
27/06/2017	9,300	0.00 ■■	0.00	9,160	9,300	9,160	3,030	28,179,000
26/06/2017	9,300	-0.10 ▼	-1.06	9,300	9,500	9,220	11,020	102,486,000
23/06/2017	9,400	-0.10 ▼	-1.05	9,500	9,500	9,160	7,580	71,252,000
22/06/2017	9,500	0.40 ▲	4.40	9,380	9,600	9,300	13,100	124,450,000
21/06/2017	9,100	0.09 ▲	1.00	9,150	9,490	9,010	11,780	107,198,000
20/06/2017	9,010	-0.19 ▼	-2.07	9,000	9,500	9,000	23,340	210,293,400
19/06/2017	9,200	0.01 ▲	0.11	9,050	9,200	9,000	9,960	91,632,000
16/06/2017	9,190	-0.11 ▼	-1.18	9,300	9,300	9,000	8,230	75,633,700
15/06/2017	9,300	-0.09 ▼	-0.96	9,400	9,400	9,180	4,340	40,362,000
14/06/2017	9,390	0.19 ▲	2.07	9,100	9,400	9,100	8,480	79,627,200
13/06/2017	9,200	-0.03 ▼	-0.33	9,180	9,480	9,160	11,720	107,824,000
12/06/2017	9,230	0.09 ▲	0.98	9,000	9,240	9,000	5,320	49,103,600
09/06/2017	9,140	0.13 ▲	1.44	9,000	9,150	8,930	11,900	108,766,000
08/06/2017	9,010	-0.17 ▼	-1.85	9,100	9,250	9,000	6,310	56,853,100
07/06/2017	9,180	-0.12 ▼	-1.29	9,200	9,290	9,100	23,480	215,546,400
06/06/2017	9,300	0.17 ▲	1.86	9,110	9,350	9,110	12,360	114,948,000
05/06/2017	9,130	-0.57 ▼	-5.88	9,500	9,500	9,130	7,600	69,388,000
02/06/2017	9,700	0.50 ▲	5.43	9,700	9,700	9,700	10	97,000
01/06/2017	9,200	-0.30 ▼	-3.16	9,200	9,350	9,200	16,630	152,996,000
31/05/2017	9,500	0.01 ▲	0.11	9,300	9,500	9,300	3,000	28,500,000
30/05/2017	9,490	0.19 ▲	2.04	9,300	9,500	9,300	6,350	60,261,500
29/05/2017	9,300	0.01 ▲	0.11	9,840	9,840	9,160	14,540	135,222,000
26/05/2017	9,290	-0.01 ▼	-0.11	9,900	9,900	9,170	42,830	397,890,700
25/05/2017	9,300	-0.10 ▼	-1.06	9,390	9,400	9,300	7,620	70,866,000
24/05/2017	9,400	0.09 ▲	0.97	9,200	9,490	9,200	3,460	32,524,000
23/05/2017	9,310	-0.13 ▼	-1.38	9,400	9,450	9,310	11,330	105,482,300
22/05/2017	9,440	0.09 ▲	0.96	9,600	9,600	9,310	8,730	82,411,200
19/05/2017	9,350	-0.05 ▼	-0.53	9,400	9,650	9,330	19,100	178,585,000
18/05/2017	9,400	-0.40 ▼	-4.08	9,430	9,700	9,300	28,940	272,036,000
17/05/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,500	10,730	105,154,000
16/05/2017	9,800	0.50 ▲	5.38	9,400	9,950	9,400	15,460	151,508,000
15/05/2017	9,300	-0.20 ▼	-2.11	10,000	10,000	9,100	86,080	800,544,000
09/05/2017	9,800	0.19 ▲	1.98	10,250	10,250	9,700	6,710	65,758,000
08/05/2017	9,610	-0.29 ▼	-2.93	9,850	9,990	9,610	7,280	69,960,800
05/05/2017	9,900	-0.10 ▼	-1.00	10,500	10,500	9,500	10,500	103,950,000
04/05/2017	10,000	0.34 ▲	3.52	9,660	10,000	9,660	24,980	249,800,000
03/05/2017	9,660	0.61 ▲	6.74	9,050	9,680	9,050	18,540	179,096,400
28/04/2017	9,050	-0.31 ▼	-3.31	9,360	9,400	9,050	49,330	446,436,500
27/04/2017	9,360	-0.39 ▼	-4.00	9,650	9,650	9,360	44,370	415,303,200
26/04/2017	9,750	-0.23 ▼	-2.30	10,200	10,200	9,700	35,780	348,855,000
25/04/2017	9,980	0.08 ▲	0.81	10,100	10,100	9,500	50,600	504,988,000
24/04/2017	9,900	-0.08 ▼	-0.80	9,980	10,100	9,710	26,150	258,885,000
21/04/2017	9,980	-0.32 ▼	-3.11	10,050	10,300	9,980	64,680	645,506,400
20/04/2017	10,300	-0.10 ▼	-0.96	10,900	10,900	10,300	67,880	699,164,000
19/04/2017	10,400	0.25 ▲	2.46	10,500	10,500	10,000	75,480	784,992,000
18/04/2017	10,150	0.65 ▲	6.84	10,000	10,150	9,700	125,630	1,275,144,500
17/04/2017	9,500	0.62 ▲	6.98	9,500	9,500	9,500	114,750	1,090,125,000
14/04/2017	8,880	0.58 ▲	6.99	8,500	8,880	8,400	106,210	943,144,800
13/04/2017	8,300	0.54 ▲	6.96	8,150	8,300	7,560	29,240	242,692,000
12/04/2017	7,760	-0.38 ▼	-4.67	7,730	8,090	7,730	5,960	46,249,600
11/04/2017	8,140	-0.06 ▼	-0.73	7,900	8,140	7,900	14,800	120,472,000
10/04/2017	8,200	0.00 ■■	0.00	8,400	8,400	8,200	14,300	117,260,000
07/04/2017	8,200	0.08 ▲	0.99	8,590	8,590	8,120	25,420	208,444,000
05/04/2017	8,120	0.53 ▲	6.98	7,900	8,120	7,900	60,540	491,584,800
04/04/2017	7,590	0.09 ▲	1.20	7,590	8,000	7,590	11,550	87,664,500
03/04/2017	7,500	0.24 ▲	3.31	7,500	7,500	7,250	14,870	111,525,000
31/03/2017	7,260	-0.14 ▼	-1.89	7,310	7,480	7,260	9,390	68,171,400
30/03/2017	7,400	-0.10 ▼	-1.33	7,600	7,600	7,350	8,800	65,120,000
29/03/2017	7,500	0.00 ■■	0.00	7,590	7,590	7,350	21,890	164,175,000
28/03/2017	7,500	0.11 ▲	1.49	7,390	7,590	7,320	13,140	98,550,000
27/03/2017	7,390	0.10 ▲	1.37	7,300	7,400	7,300	3,900	28,821,000
24/03/2017	7,290	0.39 ▲	5.65	7,300	7,300	7,100	4,360	31,784,400
23/03/2017	6,900	-0.25 ▼	-3.50	7,390	7,390	6,900	13,270	91,563,000
22/03/2017	7,150	-0.29 ▼	-3.90	7,160	7,250	7,150	11,530	82,439,500
21/03/2017	7,440	-0.16 ▼	-2.11	7,080	7,440	7,080	3,440	25,593,600
20/03/2017	7,600	-0.09 ▼	-1.17	7,790	7,790	7,160	36,140	274,664,000
17/03/2017	7,690	0.09 ▲	1.18	7,350	7,750	7,100	10,030	77,130,700
16/03/2017	7,600	-0.10 ▼	-1.30	7,350	7,600	7,350	210	1,596,000
15/03/2017	7,700	0.02 ▲	0.26	7,750	7,750	7,200	6,500	50,050,000
14/03/2017	7,680	0.00 ■■	0.00	7,230	7,680	7,230	4,010	30,796,800
13/03/2017	7,680	0.19 ▲	2.54	8,000	8,000	7,680	31,010	238,156,800
10/03/2017	7,490	-0.29 ▼	-3.73	7,500	7,690	7,240	62,880	470,971,200
09/03/2017	7,780	-0.11 ▼	-1.39	7,500	7,780	7,340	2,410	18,749,800
08/03/2017	7,890	0.39 ▲	5.20	7,350	8,000	7,000	15,540	122,610,600
07/03/2017	7,500	-0.46 ▼	-5.78	7,410	7,960	7,410	40	300,000
06/03/2017	7,960	-0.03 ▼	-0.38	7,990	7,990	7,440	4,130	32,874,800
03/03/2017	7,990	0.04 ▲	0.50	7,600	7,990	7,400	2,140	17,098,600
02/03/2017	7,950	0.27 ▲	3.52	8,000	8,000	7,680	1,890	15,025,500
01/03/2017	7,680	0.00 ■■	0.00	7,680	7,680	7,680	2,800	21,504,000
28/02/2017	7,680	-0.57 ▼	-6.91	8,000	8,000	7,680	130	998,400
27/02/2017	8,250	-0.62 ▼	-6.99	9,490	9,490	8,250	3,510	28,957,500
24/02/2017	8,870	0.58 ▲	7.00	8,870	8,870	8,870	10	88,700
23/02/2017	8,290	0.54 ▲	6.97	8,290	8,290	8,290	10	82,900
22/02/2017	7,750	0.15 ▲	1.97	7,850	7,850	7,450	1,220	9,455,000
21/02/2017	7,600	0.00 ■■	0.00	7,120	7,800	7,120	7,290	55,404,000
20/02/2017	7,600	0.35 ▲	4.83	7,010	7,600	7,010	29,700	225,720,000
17/02/2017	7,250	0.00 ■■	0.00	7,250	7,250	7,250	0	0
16/02/2017	7,250	0.25 ▲	3.57	7,300	7,300	7,250	70	507,500
15/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	50	350,000
14/02/2017	7,000	-0.40 ▼	-5.41	7,400	7,400	7,000	820	5,740,000
13/02/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
10/02/2017	7,400	0.00 ■■	0.00	7,150	7,400	7,150	290	2,146,000
09/02/2017	7,400	-0.42 ▼	-5.37	7,400	7,400	7,400	2,150	15,910,000
08/02/2017	7,820	-0.06 ▼	-0.76	7,400	7,820	7,400	2,550	19,941,000
07/02/2017	7,880	0.00 ■■	0.00	7,850	7,880	7,850	7,000	55,160,000
06/02/2017	7,880	-0.01 ▼	-0.13	7,800	7,880	7,800	35,270	277,927,600
03/02/2017	7,890	-0.21 ▼	-2.59	7,890	7,890	7,890	170	1,341,300
02/02/2017	8,100	0.12 ▲	1.50	8,100	8,100	8,100	10	81,000
25/01/2017	7,980	-0.02 ▼	-0.25	8,000	8,000	7,440	39,150	312,417,000
24/01/2017	8,000	0.00 ■■	0.00	8,300	8,300	7,440	10,460	83,680,000
23/01/2017	8,000	0.21 ▲	2.70	8,280	8,280	7,250	15,880	127,040,000
20/01/2017	7,790	0.19 ▲	2.50	7,300	7,790	7,100	10,830	84,365,700
19/01/2017	7,600	-0.20 ▼	-2.56	8,290	8,290	7,600	60	456,000
18/01/2017	7,800	-0.05 ▼	-0.64	7,600	7,890	7,320	11,260	87,828,000
17/01/2017	7,850	0.00 ■■	0.00	7,850	7,850	7,850	0	0
16/01/2017	7,850	-0.33 ▼	-4.03	7,850	7,850	7,850	900	7,065,000
13/01/2017	8,180	0.18 ▲	2.25	7,800	8,250	7,500	1,570	12,842,600
12/01/2017	8,000	0.00 ■■	0.00	7,600	8,300	7,600	2,210	17,680,000
11/01/2017	8,000	0.12 ▲	1.52	7,400	8,000	7,400	30	240,000
10/01/2017	7,880	-0.04 ▼	-0.51	7,920	7,920	7,700	2,180	17,178,400
09/01/2017	7,920	-0.06 ▼	-0.75	7,920	7,920	7,920	300	2,376,000
06/01/2017	7,980	0.19 ▲	2.44	7,600	8,000	7,600	45,090	359,818,200
05/01/2017	7,790	-0.20 ▼	-2.50	7,850	7,850	7,600	3,030	23,603,700
04/01/2017	7,990	-0.31 ▼	-3.73	8,000	8,000	7,850	4,680	37,393,200
03/01/2017	8,300	0.31 ▲	3.88	7,990	8,300	7,900	16,710	138,693,000
30/12/2016	7,990	0.39 ▲	5.13	7,590	8,130	7,590	4,710	37,632,900
29/12/2016	7,600	-0.10 ▼	-1.30	7,400	7,700	7,400	4,500	34,200,000
28/12/2016	7,700	-0.20 ▼	-2.53	7,500	7,800	7,400	2,730	21,021,000
27/12/2016	7,900	0.40 ▲	5.33	7,500	7,900	7,500	7,130	56,327,000
26/12/2016	7,500	0.07 ▲	0.94	7,210	7,950	7,210	86,200	646,500,000
23/12/2016	7,430	0.04 ▲	0.54	7,390	7,430	7,380	18,970	140,947,100
22/12/2016	7,390	0.19 ▲	2.64	7,000	7,490	7,000	11,060	81,733,400
21/12/2016	7,200	-0.10 ▼	-1.37	6,810	7,400	6,810	15,970	114,984,000
20/12/2016	7,300	0.19 ▲	2.67	7,000	7,450	7,000	6,140	44,822,000
19/12/2016	7,110	-0.32 ▼	-4.31	7,100	7,400	7,100	2,620	18,628,200
16/12/2016	7,430	0.00 ■■	0.00	7,100	7,430	7,000	3,510	26,079,300
15/12/2016	7,430	0.00 ■■	0.00	7,430	7,430	7,430	1,930	14,339,900
14/12/2016	7,430	-0.01 ▼	-0.13	7,890	7,890	7,430	4,960	36,852,800
13/12/2016	7,440	-0.56 ▼	-7.00	7,450	7,890	7,440	26,130	194,407,200
12/12/2016	8,000	0.51 ▲	6.81	8,000	8,000	7,000	5,830	46,640,000
09/12/2016	7,490	0.49 ▲	7.00	7,490	7,490	6,800	27,420	205,375,800
08/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,850	14,070	98,490,000
07/12/2016	7,000	-0.99 ▼	-12.39	7,120	7,120	6,900	45,350	317,450,000
06/12/2016	7,990	-0.01 ▼	-0.12	8,300	8,300	7,500	5,790	46,262,100
05/12/2016	8,000	0.00 ■■	0.00	7,520	8,000	7,500	3,990	31,920,000
02/12/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,800	20,450	163,600,000
01/12/2016	8,000	-0.10 ▼	-1.23	8,290	8,290	8,000	7,250	58,000,000
30/11/2016	8,100	0.20 ▲	2.53	8,290	8,300	8,100	24,970	202,257,000
29/11/2016	7,900	0.01 ▲	0.13	7,800	8,190	7,340	10,560	83,424,000
28/11/2016	7,890	0.05 ▲	0.64	8,000	8,380	7,510	3,560	28,088,400
25/11/2016	7,840	0.51 ▲	6.96	7,330	7,840	7,330	17,730	139,003,200
24/11/2016	7,330	-0.02 ▼	-0.27	7,400	7,860	7,330	10,570	77,478,100
23/11/2016	7,350	-0.03 ▼	-0.41	7,400	7,400	7,350	1,510	11,098,500
22/11/2016	7,380	0.08 ▲	1.10	7,400	7,400	7,300	4,140	30,553,200
21/11/2016	7,300	-0.05 ▼	-0.68	7,300	7,500	7,300	560	4,088,000
18/11/2016	7,350	-0.24 ▼	-3.16	7,690	7,690	7,350	130	955,500
17/11/2016	7,590	0.17 ▲	2.29	7,600	7,600	7,590	100	759,000
16/11/2016	7,420	-0.08 ▼	-1.07	7,500	7,500	7,420	8,000	59,360,000
15/11/2016	7,500	0.00 ■■	0.00	7,400	7,800	7,400	6,260	46,950,000
14/11/2016	7,500	-0.37 ▼	-4.70	7,500	7,990	7,450	3,360	25,200,000
11/11/2016	7,870	-0.02 ▼	-0.25	7,400	8,400	7,350	22,520	177,232,400
10/11/2016	7,890	0.19 ▲	2.47	8,200	8,200	7,200	6,010	47,418,900
09/11/2016	7,700	-0.10 ▼	-1.28	7,560	7,700	7,300	2,680	20,636,000
08/11/2016	7,800	0.06 ▲	0.78	7,900	7,900	7,600	3,030	23,634,000
07/11/2016	7,740	0.49 ▲	6.76	7,750	7,750	7,740	20	154,800
04/11/2016	7,250	-0.25 ▼	-3.33	7,210	8,020	7,200	36,270	262,957,500
03/11/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,450	33,510	251,325,000
02/11/2016	8,000	0.40 ▲	5.26	7,800	8,000	7,800	260	2,080,000
01/11/2016	7,600	-0.24 ▼	-3.06	8,380	8,380	7,600	950	7,220,000
31/10/2016	7,840	-0.13 ▼	-1.63	7,840	7,840	7,570	5,950	46,648,000
28/10/2016	7,970	0.35 ▲	4.59	7,890	7,970	7,890	20	159,400
27/10/2016	7,620	-0.47 ▼	-5.81	7,620	7,620	7,620	150	1,143,000
26/10/2016	8,090	0.08 ▲	1.00	7,600	8,090	7,600	4,010	32,440,900
25/10/2016	8,010	-0.01 ▼	-0.12	7,510	8,020	7,510	10,060	80,580,600
24/10/2016	8,020	0.00 ■■	0.00	8,020	8,020	8,020	10	80,200
21/10/2016	8,020	-0.17 ▼	-2.08	7,800	8,290	7,620	28,140	225,682,800
20/10/2016	8,190	-0.04 ▼	-0.49	8,490	8,490	7,660	10,010	81,981,900
19/10/2016	8,230	0.52 ▲	6.74	8,190	8,240	8,190	70	576,100
18/10/2016	7,710	-0.29 ▼	-3.62	8,000	8,290	7,710	1,130	8,712,300
17/10/2016	8,000	-0.39 ▼	-4.65	8,000	8,000	7,830	1,570	12,560,000
14/10/2016	8,390	0.00 ■■	0.00	8,500	8,500	8,000	10,020	84,067,800
13/10/2016	8,390	0.39 ▲	4.88	7,900	8,390	7,800	3,030	25,421,700
12/10/2016	8,000	-0.39 ▼	-4.65	8,000	8,100	7,900	16,090	128,720,000
11/10/2016	8,390	0.20 ▲	2.44	8,490	8,490	7,650	3,580	30,036,200
10/10/2016	8,190	0.19 ▲	2.38	8,560	8,560	7,620	250	2,047,500
07/10/2016	8,000	-0.59 ▼	-6.87	8,690	8,690	8,000	30,690	245,520,000
06/10/2016	8,590	0.19 ▲	2.26	8,200	8,590	8,200	3,630	31,181,700
05/10/2016	8,400	0.20 ▲	2.44	8,390	8,400	8,300	120	1,008,000
04/10/2016	8,200	-0.30 ▼	-3.53	8,580	8,580	8,200	1,420	11,644,000
03/10/2016	8,500	0.30 ▲	3.66	8,500	8,500	8,500	10	85,000
30/09/2016	8,200	-0.10 ▼	-1.20	8,250	8,300	8,200	300	2,460,000
29/09/2016	8,300	0.00 ■■	0.00	8,100	8,400	8,100	3,510	29,133,000
28/09/2016	8,300	-0.40 ▼	-4.60	8,790	8,790	8,300	1,010	8,383,000
27/09/2016	8,700	-0.16 ▼	-1.81	8,300	8,790	8,250	1,250	10,875,000
26/09/2016	8,860	0.56 ▲	6.75	8,690	8,870	8,690	150	1,329,000
23/09/2016	8,300	-0.09 ▼	-1.07	8,390	8,390	8,300	700	5,810,000
22/09/2016	8,390	-0.01 ▼	-0.12	8,600	8,600	8,210	7,560	63,428,400
21/09/2016	8,400	-0.20 ▼	-2.33	8,300	8,590	8,300	9,940	83,496,000
20/09/2016	8,600	-0.20 ▼	-2.27	8,700	8,900	8,200	16,580	142,588,000
19/09/2016	8,800	0.20 ▲	2.33	9,100	9,100	8,400	5,730	50,424,000
16/09/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	4,500	38,700,000
15/09/2016	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	2,500	21,500,000
14/09/2016	8,700	-0.10 ▼	-1.14	9,100	9,100	8,600	1,230	10,701,000
13/09/2016	8,800	0.00 ■■	0.00	8,700	9,000	8,600	4,080	35,904,000
12/09/2016	8,800	0.20 ▲	2.33	8,600	8,800	8,600	830	7,304,000
09/09/2016	8,600	0.20 ▲	2.38	8,600	8,900	8,600	50,690	435,934,000
08/09/2016	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	500	4,200,000
07/09/2016	8,700	0.10 ▲	1.16	8,700	8,700	8,500	10,620	92,394,000
06/09/2016	8,600	0.10 ▲	1.18	8,600	8,700	8,500	15,130	130,118,000
05/09/2016	8,500	0.30 ▲	3.66	8,400	8,600	8,200	27,490	233,665,000
01/09/2016	8,200	-0.40 ▼	-4.65	8,500	8,600	8,200	5,070	41,574,000
31/08/2016	8,600	0.10 ▲	1.18	8,600	8,600	8,600	320	2,752,000
30/08/2016	8,500	0.10 ▲	1.19	8,600	8,600	8,400	6,640	56,440,000
29/08/2016	8,400	0.00 ■■	0.00	8,500	8,600	8,200	39,510	331,884,000
26/08/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,300	1,020	8,568,000
25/08/2016	8,400	-0.10 ▼	-1.18	8,200	8,600	8,200	13,020	109,368,000
24/08/2016	8,500	0.00 ■■	0.00	8,300	8,500	8,300	18,570	157,845,000
23/08/2016	8,500	0.00 ■■	0.00	8,400	8,500	8,400	1,170	9,945,000
22/08/2016	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	1,030	8,755,000
19/08/2016	8,600	0.00 ■■	0.00	8,700	8,800	8,600	1,240	10,664,000
18/08/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
17/08/2016	8,600	0.20 ▲	2.38	8,600	8,700	8,500	9,520	81,872,000
16/08/2016	8,400	-0.10 ▼	-1.18	8,600	8,600	8,400	6,720	56,448,000
15/08/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,400	9,280	78,880,000
12/08/2016	8,500	0.10 ▲	1.19	8,400	8,600	8,400	25,320	215,220,000
11/08/2016	8,400	0.10 ▲	1.20	8,300	8,500	8,300	17,560	147,504,000
10/08/2016	8,300	0.00 ■■	0.00	8,100	8,400	8,100	24,420	202,686,000
09/08/2016	8,300	0.50 ▲	6.41	7,900	8,300	7,900	9,100	75,530,000
08/08/2016	7,800	0.00 ■■	0.00	8,000	8,000	7,800	43,450	338,910,000
05/08/2016	7,800	-0.30 ▼	-3.70	8,200	8,200	7,800	28,770	224,406,000
04/08/2016	8,100	-0.40 ▼	-4.71	8,300	8,500	8,100	103,010	834,381,000
03/08/2016	8,500	-0.10 ▼	-1.16	8,500	8,600	8,400	71,590	608,515,000
02/08/2016	8,600	-0.20 ▼	-2.27	8,600	8,800	8,400	44,090	379,174,000
01/08/2016	8,800	0.20 ▲	2.33	8,800	8,800	8,600	7,600	66,880,000
29/07/2016	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	23,630	203,218,000
28/07/2016	8,900	-0.10 ▼	-1.11	8,800	8,900	8,700	10,150	90,335,000
27/07/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	11,590	104,310,000
26/07/2016	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	15,560	140,040,000
25/07/2016	9,100	0.10 ▲	1.11	9,000	9,100	8,900	32,870	299,117,000
22/07/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,900	32,820	295,380,000
21/07/2016	9,000	-0.20 ▼	-2.17	9,100	9,200	9,000	28,940	260,460,000
20/07/2016	9,200	0.00 ■■	0.00	9,000	9,300	9,000	24,660	226,872,000
19/07/2016	9,200	0.00 ■■	0.00	8,900	9,200	8,900	32,750	301,300,000
18/07/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,000	10,210	93,932,000
15/07/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	13,540	124,568,000
14/07/2016	9,200	0.50 ▲	5.75	8,900	9,300	8,900	58,850	541,420,000
13/07/2016	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	18,770	163,299,000
12/07/2016	9,000	0.50 ▲	5.88	8,400	9,000	8,300	65,930	593,370,000
11/07/2016	8,500	-0.40 ▼	-4.49	8,600	9,000	8,500	56,110	476,935,000
08/07/2016	8,900	-0.30 ▼	-3.26	9,000	9,100	8,700	76,100	677,290,000
07/07/2016	9,200	-0.30 ▼	-3.16	9,300	9,500	8,900	167,930	1,544,956,000
06/07/2016	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	78,660	747,270,000
05/07/2016	9,600	0.00 ■■	0.00	10,200	10,200	9,600	200,810	1,927,776,000
04/07/2016	9,600	0.60 ▲	6.67	9,600	9,600	9,600	203,430	1,952,928,000
01/07/2016	9,000	0.50 ▲	5.88	8,600	9,000	8,500	58,020	522,180,000
30/06/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,300	94,460	802,910,000
29/06/2016	8,500	0.20 ▲	2.41	8,300	8,600	8,300	58,690	498,865,000
28/06/2016	8,300	-0.10 ▼	-1.19	8,200	8,500	8,200	42,840	355,572,000
27/06/2016	8,400	0.10 ▲	1.20	7,900	8,400	7,900	11,770	98,868,000
24/06/2016	8,300	-0.10 ▼	-1.19	8,500	8,500	7,900	31,870	264,521,000
23/06/2016	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	25,140	211,176,000
22/06/2016	8,500	0.00 ■■	0.00	8,300	8,500	8,200	13,130	111,605,000
21/06/2016	8,500	0.20 ▲	2.41	8,500	8,500	8,300	6,290	53,465,000
20/06/2016	8,300	0.00 ■■	0.00	8,700	8,700	8,100	12,760	105,908,000
17/06/2016	8,300	-0.10 ▼	-1.19	8,300	8,700	8,300	14,380	119,354,000
16/06/2016	8,400	0.00 ■■	0.00	8,600	8,600	8,400	31,100	261,240,000
15/06/2016	8,400	-0.30 ▼	-3.45	8,400	8,700	8,400	20,580	172,872,000
14/06/2016	8,700	0.20 ▲	2.35	8,800	8,800	8,500	7,250	63,075,000
13/06/2016	8,500	-0.20 ▼	-2.30	8,900	8,900	8,500	12,670	107,695,000
10/06/2016	8,700	0.00 ■■	0.00	8,600	8,800	8,600	11,460	99,702,000
09/06/2016	8,700	0.00 ■■	0.00	8,600	8,800	8,600	17,440	151,728,000
08/06/2016	8,700	0.30 ▲	3.57	8,600	8,900	8,400	50,540	439,698,000
07/06/2016	8,400	0.20 ▲	2.44	8,500	8,500	8,300	25,670	215,628,000
06/06/2016	8,200	-0.30 ▼	-3.53	8,300	8,800	8,200	60,910	499,462,000
03/06/2016	8,500	-0.40 ▼	-4.49	9,000	9,200	8,300	72,950	620,075,000
02/06/2016	8,900	0.50 ▲	5.95	8,800	8,900	8,600	57,400	510,860,000
01/06/2016	8,400	0.50 ▲	6.33	8,000	8,400	8,000	64,580	542,472,000
31/05/2016	7,900	0.20 ▲	2.60	7,900	8,200	7,800	34,440	272,076,000
30/05/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	5,140	39,578,000
27/05/2016	7,800	0.30 ▲	4.00	7,900	7,900	7,500	4,540	35,412,000
26/05/2016	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	3,530	26,475,000
25/05/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,600	9,240	72,072,000
24/05/2016	7,800	-0.20 ▼	-2.50	8,000	8,000	7,600	9,940	77,532,000
23/05/2016	8,000	0.00 ■■	0.00	8,000	8,200	7,900	10,650	85,200,000
20/05/2016	8,000	0.50 ▲	6.67	7,500	8,000	7,500	71,620	572,960,000
19/05/2016	7,500	0.40 ▲	5.63	7,100	7,500	7,100	28,330	212,475,000
18/05/2016	7,100	-0.30 ▼	-4.05	7,600	7,600	7,100	9,360	66,456,000
17/05/2016	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	18,470	136,678,000
16/05/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	11,560	86,700,000
13/05/2016	7,500	-0.20 ▼	-2.60	7,600	7,800	7,400	11,170	83,775,000
12/05/2016	7,700	-0.20 ▼	-2.53	7,900	7,900	7,500	26,240	202,048,000
11/05/2016	7,900	0.40 ▲	5.33	7,500	7,900	7,300	26,610	210,219,000
10/05/2016	7,500	0.40 ▲	5.63	7,200	7,500	7,100	13,410	100,575,000
09/05/2016	7,100	0.00 ■■	0.00	7,200	7,200	7,000	19,740	140,154,000
06/05/2016	7,100	0.10 ▲	1.43	7,100	7,400	7,000	15,820	112,322,000
05/05/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	6,800	5,530	38,710,000
04/05/2016	7,100	0.40 ▲	5.97	7,000	7,100	6,900	25,670	182,257,000
29/04/2016	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	3,920	26,264,000
28/04/2016	6,800	-0.20 ▼	-2.86	6,800	7,000	6,600	42,070	286,076,000
27/04/2016	7,000	0.10 ▲	1.45	7,000	7,100	6,900	230	1,610,000
26/04/2016	6,900	0.00 ■■	0.00	7,100	7,100	6,900	770	5,313,000
25/04/2016	6,900	0.00 ■■	0.00	7,100	7,200	6,900	1,890	13,041,000
22/04/2016	6,900	-0.30 ▼	-4.17	6,800	7,200	6,800	1,700	11,730,000
21/04/2016	7,200	-0.10 ▼	-1.37	7,000	7,200	7,000	3,510	25,272,000
20/04/2016	7,300	0.00 ■■	0.00	6,800	7,300	6,800	50	365,000
19/04/2016	7,300	0.00 ■■	0.00	6,800	7,300	6,800	230	1,679,000
15/04/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	3,270	23,871,000
14/04/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,000	16,120	116,064,000
13/04/2016	7,100	0.00 ■■	0.00	7,000	7,200	7,000	6,290	44,659,000
12/04/2016	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	10,700	75,970,000
11/04/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	72,130	519,336,000
08/04/2016	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	4,640	33,408,000
07/04/2016	7,300	-0.10 ▼	-1.35	7,100	7,300	7,100	8,270	60,371,000
06/04/2016	7,400	0.20 ▲	2.78	7,300	7,500	7,000	25,160	186,184,000
05/04/2016	7,200	-0.30 ▼	-4.00	7,400	7,700	7,200	25,700	185,040,000
04/04/2016	7,500	-0.10 ▼	-1.32	7,700	7,700	7,400	35,190	263,925,000
01/04/2016	7,600	-0.10 ▼	-1.30	8,000	8,000	7,600	27,460	208,696,000
31/03/2016	7,700	0.00 ■■	0.00	8,200	8,200	7,700	128,880	992,376,000
30/03/2016	7,700	0.50 ▲	6.94	7,700	7,700	7,700	62,300	479,710,000
29/03/2016	7,200	0.00 ■■	0.00	7,100	7,300	7,100	9,010	64,872,000
28/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	150	1,080,000
25/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	2,010	14,472,000
24/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,000	11,440	82,368,000
23/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	1,010	7,272,000
22/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,000	2,510	18,072,000
21/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	8,100	58,320,000
18/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,000	130	936,000
17/03/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,100	5,040	36,288,000
16/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	7,110	51,192,000
15/03/2016	7,200	0.30 ▲	4.35	7,000	7,300	7,000	13,970	100,584,000
14/03/2016	6,900	-0.40 ▼	-5.48	7,100	7,100	6,900	710	4,899,000
11/03/2016	7,300	0.30 ▲	4.29	7,000	7,300	7,000	15,080	110,084,000
10/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,800	15,120	105,840,000
09/03/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	9,670	67,690,000
08/03/2016	7,100	0.00 ■■	0.00	6,800	7,100	6,800	6,020	42,742,000
07/03/2016	7,100	0.10 ▲	1.43	7,000	7,100	6,800	13,960	99,116,000
04/03/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	6,110	42,770,000
03/03/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	9,880	68,172,000
02/03/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,800	3,210	22,149,000
01/03/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,900	1,020	7,038,000
29/02/2016	6,900	-0.10 ▼	-1.43	6,800	6,900	6,700	2,620	18,078,000
26/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	400	2,800,000
25/02/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	6,700	20,180	141,260,000
24/02/2016	7,100	-0.10 ▼	-1.39	6,800	7,100	6,800	40	284,000
23/02/2016	7,200	-0.10 ▼	-1.37	6,800	7,200	6,800	13,420	96,624,000
22/02/2016	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
19/02/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	1,210	8,470,000
18/02/2016	7,000	0.20 ▲	2.94	7,200	7,200	7,000	210	1,470,000
17/02/2016	6,800	-0.20 ▼	-2.86	7,000	7,200	6,800	2,900	19,720,000
16/02/2016	7,000	-0.50 ▼	-6.67	7,200	7,400	7,000	30,600	214,200,000
15/02/2016	7,500	0.40 ▲	5.63	7,500	7,500	7,500	10	75,000
05/02/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	310	2,201,000
04/02/2016	7,100	0.40 ▲	5.97	7,000	7,100	6,900	2,490	17,679,000
03/02/2016	6,700	-0.20 ▼	-2.90	7,000	7,000	6,700	720	4,824,000
02/02/2016	6,900	-0.10 ▼	-1.43	7,400	7,400	6,600	2,830	19,527,000
01/02/2016	7,000	-0.40 ▼	-5.41	7,000	7,000	7,000	300	2,100,000
29/01/2016	7,400	0.10 ▲	1.37	7,400	7,400	7,000	470	3,478,000
28/01/2016	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	10	73,000
27/01/2016	7,500	0.40 ▲	5.63	7,500	7,500	7,500	10	75,000
26/01/2016	7,100	-0.40 ▼	-5.33	7,100	7,500	7,100	1,520	10,792,000
25/01/2016	7,500	0.40 ▲	5.63	7,300	7,500	7,300	900	6,750,000
22/01/2016	7,100	0.40 ▲	5.97	7,100	7,100	6,800	220	1,562,000
21/01/2016	6,700	-0.30 ▼	-4.29	6,800	7,100	6,700	4,030	27,001,000
20/01/2016	7,000	-0.10 ▼	-1.41	6,800	7,100	6,800	5,160	36,120,000
19/01/2016	7,100	0.20 ▲	2.90	7,100	7,100	7,100	1,800	12,780,000
18/01/2016	6,900	-0.30 ▼	-4.17	6,900	6,900	6,800	12,450	85,905,000
15/01/2016	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	3,300	23,760,000
14/01/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,200	850	6,290,000
13/01/2016	7,400	0.20 ▲	2.78	7,500	7,700	7,400	560	4,144,000
12/01/2016	7,200	0.00 ■■	0.00	7,500	7,500	7,200	210	1,512,000
11/01/2016	7,200	0.00 ■■	0.00	7,500	7,500	7,200	350	2,520,000
08/01/2016	7,200	-0.20 ▼	-2.70	7,500	7,700	7,100	12,300	88,560,000
07/01/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	6,020	44,548,000
06/01/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,400	2,810	21,075,000
05/01/2016	7,400	-0.10 ▼	-1.33	7,300	7,500	7,300	16,150	119,510,000
04/01/2016	7,500	0.30 ▲	4.17	7,300	7,500	7,300	4,220	31,650,000
31/12/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	1,000	7,200,000
30/12/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,200	4,650	33,945,000
29/12/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,100	1,820	13,286,000
28/12/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	6,300	45,360,000
25/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	5,270	38,471,000
24/12/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	320	2,336,000
23/12/2015	7,400	0.00 ■■	0.00	7,100	7,400	7,100	3,000	22,200,000
22/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	250	1,850,000
21/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	190	1,406,000
18/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
17/12/2015	7,400	0.20 ▲	2.78	7,200	7,500	7,200	11,010	81,474,000
16/12/2015	7,200	-0.30 ▼	-4.00	7,400	7,600	7,200	8,010	57,672,000
15/12/2015	7,500	0.00 ■■	0.00	7,500	7,700	7,500	12,740	95,550,000
14/12/2015	7,500	0.00 ■■	0.00	7,500	7,700	7,500	14,590	109,425,000
11/12/2015	7,500	0.40 ▲	5.63	7,200	7,500	7,100	25,450	190,875,000
10/12/2015	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	9,210	65,391,000
09/12/2015	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	5,930	42,696,000
08/12/2015	7,300	0.10 ▲	1.39	7,100	7,300	7,100	4,970	36,281,000
07/12/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	4,900	35,280,000
04/12/2015	7,300	0.00 ■■	0.00	7,200	7,500	7,100	14,870	108,551,000
03/12/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	2,110	15,403,000
02/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	8,870	65,638,000
01/12/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,300	4,920	36,408,000
30/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,200	21,800	161,320,000
27/11/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	14,200	105,080,000
26/11/2015	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	13,720	102,900,000
25/11/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,500	3,240	24,624,000
24/11/2015	7,500	0.00 ■■	0.00	7,500	7,700	7,400	20,420	153,150,000
23/11/2015	7,500	-0.20 ▼	-2.60	7,500	7,600	7,400	11,210	84,075,000
20/11/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,500	8,940	68,838,000
19/11/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	6,780	52,206,000
18/11/2015	7,600	-0.20 ▼	-2.56	7,700	7,900	7,500	19,410	147,516,000
17/11/2015	7,800	-0.50 ▼	-6.02	8,100	8,200	7,800	91,750	715,650,000
16/11/2015	8,300	0.30 ▲	3.75	8,000	8,400	8,000	10,000	83,000,000
13/11/2015	8,000	-0.20 ▼	-2.44	8,400	8,400	8,000	1,910	15,280,000
12/11/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	7,900	31,390	257,398,000
11/11/2015	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	17,270	145,068,000
10/11/2015	8,500	-0.20 ▼	-2.30	8,500	8,500	8,200	8,250	70,125,000
09/11/2015	8,700	0.10 ▲	1.16	8,800	8,800	8,500	6,530	56,811,000
06/11/2015	8,600	-0.20 ▼	-2.27	8,600	8,800	8,400	10,920	93,912,000
05/11/2015	8,800	0.10 ▲	1.15	8,600	8,800	8,400	26,790	235,752,000
04/11/2015	8,700	-0.10 ▼	-1.14	8,700	8,700	8,600	36,270	315,549,000
03/11/2015	8,800	0.00 ■■	0.00	8,600	8,800	8,600	3,850	33,880,000
02/11/2015	8,800	-0.10 ▼	-1.12	8,900	9,000	8,500	7,570	66,616,000
30/10/2015	8,900	-0.10 ▼	-1.11	8,800	9,000	8,600	5,120	45,568,000
29/10/2015	9,000	0.20 ▲	2.27	8,600	9,000	8,600	7,780	70,020,000
28/10/2015	8,800	0.00 ■■	0.00	8,800	9,000	8,600	26,860	236,368,000
27/10/2015	8,800	-0.20 ▼	-2.22	9,000	9,200	8,800	42,430	373,384,000
26/10/2015	9,000	0.00 ■■	0.00	9,000	9,100	9,000	27,840	250,560,000
23/10/2015	9,000	0.10 ▲	1.12	9,000	9,000	8,800	6,220	55,980,000
22/10/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,700	1,560	13,884,000
21/10/2015	8,800	-0.20 ▼	-2.22	9,000	9,000	8,600	21,700	190,960,000
20/10/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	8,600	28,760	258,840,000
19/10/2015	9,100	0.00 ■■	0.00	9,000	9,200	8,800	41,060	373,646,000
16/10/2015	9,100	0.50 ▲	5.81	8,900	9,200	8,900	54,330	494,403,000
15/10/2015	8,600	0.50 ▲	6.17	8,200	8,600	8,200	66,130	568,718,000
14/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	51,560	417,636,000
13/10/2015	8,100	0.00 ■■	0.00	8,000	8,100	8,000	24,330	197,073,000
12/10/2015	8,100	0.20 ▲	2.53	7,900	8,200	7,900	14,370	116,397,000
09/10/2015	7,900	0.00 ■■	0.00	7,900	8,100	7,800	26,420	208,718,000
08/10/2015	7,900	0.00 ■■	0.00	7,700	8,000	7,700	32,330	255,407,000
07/10/2015	7,900	-0.20 ▼	-2.47	8,000	8,000	7,700	17,500	138,250,000
06/10/2015	8,100	0.00 ■■	0.00	8,100	8,200	7,900	23,450	189,945,000
05/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	12,920	104,652,000
02/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	6,280	50,868,000
01/10/2015	8,100	0.20 ▲	2.53	8,000	8,200	8,000	17,190	139,239,000
30/09/2015	7,900	0.30 ▲	3.95	7,800	8,100	7,600	33,220	262,438,000
29/09/2015	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	10,090	76,684,000
28/09/2015	7,900	0.00 ■■	0.00	7,900	8,100	7,800	21,700	171,430,000
25/09/2015	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	8,200	64,780,000
24/09/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,100	12,000	98,400,000
23/09/2015	8,100	0.00 ■■	0.00	8,000	8,200	8,000	5,620	45,522,000
22/09/2015	8,100	-0.20 ▼	-2.41	8,400	8,400	8,100	15,210	123,201,000
21/09/2015	8,300	0.10 ▲	1.22	8,100	8,300	8,100	15,090	125,247,000
18/09/2015	8,200	0.10 ▲	1.23	8,300	8,300	8,100	11,480	94,136,000
17/09/2015	8,100	-0.20 ▼	-2.41	8,400	8,400	8,100	19,770	160,137,000
16/09/2015	8,300	0.10 ▲	1.22	8,300	8,400	8,200	12,410	103,003,000
15/09/2015	8,200	0.10 ▲	1.23	8,000	8,400	7,900	12,600	103,320,000
14/09/2015	8,100	-0.10 ▼	-1.22	8,200