Lịch sử giao dịch PGC - 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 -8.54 (-0.68%)
HNX-Index 293.11 -3.01 (-1.02%)
UPCOM-Index 81.79 -0.91 (-1.10%)

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

TCT Gas Petrolimex - CTCP
Petrolimex Gas Corporation - JSC
Mã CK: PGC 17.50 ▼ -0.45 (-2.57%) (cập nhật 23:45 16/04/2021)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: www.pgas.petrolimex.com.vn

PGC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/04/2021	17,500	-0.45 ▼	-2.57	17,950	17,900	17,400	4,870	85,225,000
15/04/2021	17,950	-0.15 ▼	-0.84	17,950	18,200	17,800	6,450	115,777,500
14/04/2021	17,950	-0.05 ▼	-0.28	18,000	18,000	17,800	3,820	68,569,000
13/04/2021	18,000	-0.20 ▼	-1.11	18,200	18,350	17,900	7,470	134,460,000
12/04/2021	18,200	-0.10 ▼	-0.55	18,300	18,300	18,100	3,460	62,972,000
09/04/2021	18,300	0.10 ▲	0.55	18,200	18,400	18,100	2,660	48,678,000
08/04/2021	18,200	-0.10 ▼	-0.55	18,200	18,200	18,100	3,480	63,336,000
07/04/2021	18,200	0.10 ▲	0.55	18,100	18,600	18,100	3,000	54,600,000
06/04/2021	18,100	-0.30 ▼	-1.66	18,400	18,400	18,100	1,880	34,028,000
05/04/2021	18,400	-0.05 ▼	-0.27	18,450	18,700	18,300	2,610	48,024,000
02/04/2021	18,450	0.15 ▲	0.81	18,300	18,650	18,450	4,100	75,645,000
01/04/2021	18,300	-0.05 ▼	-0.27	18,350	18,350	17,500	4,880	89,304,000
31/03/2021	18,350	0.10 ▲	0.54	18,250	18,350	18,100	2,300	42,205,000
30/03/2021	18,250	-0.20 ▼	-1.10	18,450	18,900	18,250	4,240	77,380,000
29/03/2021	18,450	0.55 ▲	2.98	17,900	18,450	17,900	3,930	72,508,500
26/03/2021	17,900	-0.30 ▼	-1.68	18,200	18,100	17,600	2,810	50,299,000
25/03/2021	18,200	0.10 ▲	0.55	18,200	18,500	18,000	3,990	72,618,000
24/03/2021	18,200	-0.40 ▼	-2.20	18,600	18,400	18,200	2,650	48,230,000
23/03/2021	18,600	-0.10 ▼	-0.54	18,600	18,800	18,450	6,120	113,832,000
22/03/2021	18,600	-0.10 ▼	-0.54	18,700	18,750	18,600	3,420	63,612,000
19/03/2021	18,700	-0.25 ▼	-1.34	18,950	18,850	18,550	8,670	162,129,000
18/03/2021	18,950	-0.05 ▼	-0.26	19,000	19,000	18,700	5,760	109,152,000
17/03/2021	19,000	-0.05 ▼	-0.26	19,000	19,100	18,900	4,510	85,690,000
16/03/2021	19,000	-0.10 ▼	-0.53	19,100	19,200	18,900	8,110	154,090,000
15/03/2021	19,100	0.05 ▲	0.26	19,050	19,500	18,950	7,810	149,171,000
12/03/2021	19,050	-0.05 ▼	-0.26	19,100	19,200	18,900	8,600	163,830,000
11/03/2021	19,100	-0.50 ▼	-2.62	19,600	20,000	19,100	11,570	220,987,000
10/03/2021	19,600	-0.65 ▼	-3.32	20,250	19,750	18,850	12,520	245,392,000
09/03/2021	20,250	0.10 ▲	0.49	20,150	21,000	20,200	15,410	312,052,500
08/03/2021	20,150	1.30 ▲	6.45	18,850	20,150	19,500	24,820	500,123,000
05/03/2021	18,850	1.20 ▲	6.37	17,650	18,850	17,700	25,740	485,199,000
04/03/2021	17,650	-0.05 ▼	-0.28	17,650	17,900	17,600	7,680	135,552,000
03/03/2021	17,650	0.05 ▲	0.28	17,600	17,900	17,550	6,420	113,313,000
02/03/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,600	10,830	190,608,000
01/03/2021	17,800	0.20 ▲	1.12	17,600	17,900	17,550	9,420	167,676,000
26/02/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,000	6,580	115,808,000
25/02/2021	17,800	0.20 ▲	1.12	17,600	18,000	17,550	9,690	172,482,000
24/02/2021	17,600	-0.40 ▼	-2.27	18,000	18,000	17,300	9,540	167,904,000
23/02/2021	18,000	0.30 ▲	1.67	17,700	18,500	17,800	12,070	217,260,000
22/02/2021	17,700	-0.40 ▼	-2.26	18,100	18,000	17,500	10,930	193,461,000
19/02/2021	18,100	0.10 ▲	0.55	18,000	18,300	17,700	18,020	326,162,000
18/02/2021	18,000	1.10 ▲	6.11	16,900	18,050	16,850	30,540	549,720,000
17/02/2021	16,900	0.20 ▲	1.18	16,700	17,400	16,700	10,130	171,197,000
10/02/2021	16,700	-0.10 ▼	-0.60	16,800	16,950	16,600	3,370	56,279,000
09/02/2021	16,700	-0.10 ▼	-0.60	16,800	16,950	16,600	3,370	56,279,000
08/02/2021	16,800	-0.20 ▼	-1.19	17,000	17,450	16,600	2,500	42,000,000
05/02/2021	17,000	0.10 ▲	0.59	17,000	17,200	17,000	11,600	197,200,000
05/01/2021	20,750	0.55 ▲	2.65	20,200	20,750	20,200	560	11,620,000
04/01/2021	20,200	0.20 ▲	0.99	20,000	21,400	19,500	840	16,968,000
01/01/2021	20,000	-0.20 ▼	-1.00	20,200	20,200	20,000	20,800	416,000,000
31/12/2020	20,000	-0.20 ▼	-1.00	20,200	20,200	20,000	20,800	416,000,000
30/12/2020	20,200	-0.05 ▼	-0.25	20,250	20,250	19,800	19,360	391,072,000
29/12/2020	20,250	0.00 ■■	0.00	20,250	20,250	20,100	268	5,427,000
28/12/2020	20,250	0.00 ■■	0.00	20,250	20,450	20,250	667	13,506,750
27/12/2020	20,250	-0.10 ▼	-0.49	20,300	20,300	20,200	1,105	22,376,250
25/12/2020	20,250	-0.10 ▼	-0.49	20,300	20,300	20,200	1,105	22,376,250
24/12/2020	20,300	-0.30 ▼	-1.48	20,650	20,800	19,300	810	16,443,000
23/12/2020	20,650	-0.20 ▼	-0.97	20,800	20,950	20,600	398	8,218,700
22/12/2020	20,800	-0.10 ▼	-0.48	20,900	21,000	19,950	2,290	47,632,000
21/12/2020	20,900	-0.30 ▼	-1.44	21,150	21,150	20,900	730	15,257,000
20/12/2020	21,150	-0.20 ▼	-0.95	21,300	21,300	21,100	884	18,696,600
18/12/2020	21,150	-0.20 ▼	-0.95	21,300	21,300	21,100	884	18,696,600
17/12/2020	21,300	-0.10 ▼	-0.47	21,450	21,900	21,300	779	16,592,700
16/12/2020	21,450	-0.20 ▼	-0.93	21,600	21,500	21,300	508	10,896,600
15/12/2020	21,600	-0.90 ▼	-4.17	22,500	21,800	21,500	982	21,211,200
14/12/2020	22,500	0.60 ▲	2.67	21,850	22,500	21,700	4,041	90,922,500
13/12/2020	21,850	0.00 ■■	0.00	21,850	22,000	21,550	4,965	108,485,250
11/12/2020	21,850	0.00 ■■	0.00	21,850	22,000	21,550	4,965	108,485,250
10/12/2020	21,850	-0.10 ▼	-0.46	21,950	22,300	21,750	3,221	70,378,850
09/12/2020	21,950	-0.20 ▼	-0.91	22,100	22,100	20,750	1,709	37,512,550
08/12/2020	22,100	0.30 ▲	1.36	21,800	22,500	21,150	1,813	40,067,300
07/12/2020	21,800	-0.10 ▼	-0.46	21,900	22,300	21,800	1,638	35,708,400
04/12/2020	22,000	0.50 ▲	2.27	21,500	22,300	22,000	62,430	1,373,460,000
03/12/2020	21,500	0.00 ■■	0.00	21,500	21,900	21,300	1,726	37,109,000
02/12/2020	21,500	0.20 ▲	0.93	21,300	22,000	21,100	1,030	22,145,000
01/12/2020	21,300	0.30 ▲	1.41	21,000	21,850	21,000	795	16,933,500
30/11/2020	21,000	-0.60 ▼	-2.86	21,600	22,400	21,000	11,360	238,560,000
29/11/2020	21,600	0.25 ▲	1.16	21,350	22,500	21,400	3,020	65,232,000
27/11/2020	21,600	0.25 ▲	1.16	21,350	22,500	21,400	3,020	65,232,000
26/11/2020	21,350	-1.15 ▼	-5.39	22,500	22,650	21,100	2,500	53,375,000
25/11/2020	22,500	-0.10 ▼	-0.44	22,600	23,000	21,800	18,310	411,975,000
24/11/2020	22,600	0.30 ▲	1.33	22,300	23,050	22,300	7,280	164,528,000
23/11/2020	22,300	-0.90 ▼	-4.04	23,200	23,350	22,100	8,480	189,104,000
20/11/2020	23,200	0.50 ▲	2.16	22,700	23,200	22,000	15,230	353,336,000
19/11/2020	22,700	0.30 ▲	1.32	22,400	22,700	22,000	9,261	210,224,700
18/11/2020	22,400	0.90 ▲	4.02	21,500	22,500	21,500	118,040	2,644,096,000
17/11/2020	21,500	-0.60 ▼	-2.79	22,050	22,450	21,500	1,746	37,539,000
16/11/2020	22,050	-0.10 ▼	-0.45	22,100	23,000	21,200	744	16,405,200
13/11/2020	22,100	1.10 ▲	4.98	21,000	22,400	21,000	10,789	238,436,900
12/11/2020	21,000	-1.10 ▼	-5.24	22,100	22,200	21,000	18,761	393,981,000
11/11/2020	22,100	0.40 ▲	1.81	21,750	22,300	21,000	18,137	400,827,700
10/11/2020	21,750	0.90 ▲	4.14	20,850	21,800	21,000	9,565	208,038,750
09/11/2020	20,850	1.40 ▲	6.71	19,500	20,850	19,900	12,599	262,689,150
06/11/2020	19,500	0.10 ▲	0.51	19,400	19,700	19,100	1,403	27,358,500
05/11/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,000	373	7,236,200
04/11/2020	19,400	0.30 ▲	1.55	19,100	19,500	19,400	224	4,345,600
03/11/2020	19,100	0.40 ▲	2.09	18,700	19,350	18,700	9,561	182,615,100
02/11/2020	18,700	0.00 ■■	0.00	18,700	19,000	18,700	1,611	30,125,700
30/10/2020	18,700	-0.20 ▼	-1.07	18,900	18,700	18,700	101	1,888,700
29/10/2020	18,900	0.30 ▲	1.59	18,550	18,900	18,100	1,272	24,040,800
28/10/2020	18,550	-0.10 ▼	-0.54	18,600	18,550	18,100	149	2,763,950
27/10/2020	18,600	0.00 ■■	0.00	18,650	18,700	18,000	7,415	137,919,000
26/10/2020	18,650	-0.30 ▼	-1.61	18,900	19,000	18,150	5,452	101,679,800
25/10/2020	18,900	0.40 ▲	2.12	18,500	19,000	18,100	556	10,508,400
23/10/2020	18,900	0.40 ▲	2.12	18,500	19,000	18,100	556	10,508,400
22/10/2020	18,500	-0.30 ▼	-1.62	18,750	18,650	17,800	168	3,108,000
21/10/2020	18,750	-0.10 ▼	-0.53	18,800	18,900	17,950	1,467	27,506,250
20/10/2020	18,800	-0.20 ▼	-1.06	19,000	19,000	17,900	231	4,342,800
19/10/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,900	4,141	78,679,000
17/10/2020	19,000	-0.40 ▼	-2.11	19,450	19,150	18,100	1,605	30,495,000
16/10/2020	19,000	-0.40 ▼	-2.11	19,450	19,150	18,100	1,605	30,495,000
15/10/2020	19,450	0.65 ▲	3.34	18,800	19,800	19,400	120	2,334,000
14/10/2020	18,800	-1.20 ▼	-6.38	20,000	20,000	18,600	90	1,692,000
13/10/2020	20,000	0.20 ▲	1.00	19,800	20,000	18,450	29,923	598,460,000
12/10/2020	19,800	-0.60 ▼	-3.03	20,350	19,800	19,500	2,026	40,114,800
11/10/2020	20,350	0.00 ■■	0.00	20,400	20,650	19,500	1,574	32,030,900
09/10/2020	20,350	0.00 ■■	0.00	20,400	20,650	19,500	1,574	32,030,900
08/10/2020	20,400	-0.10 ▼	-0.49	20,500	20,900	20,000	9,586	195,554,400
07/10/2020	20,500	0.10 ▲	0.49	20,400	21,000	20,000	15,424	316,192,000
06/10/2020	20,400	0.70 ▲	3.43	19,700	21,000	19,100	5,307	108,262,800
05/10/2020	19,700	0.70 ▲	3.55	19,000	19,700	19,000	4,938	97,278,600
04/10/2020	19,000	-0.10 ▼	-0.53	19,100	19,200	18,800	6,971	132,449,000
02/10/2020	19,000	-0.10 ▼	-0.53	19,100	19,200	18,800	6,971	132,449,000
01/10/2020	19,100	-0.20 ▼	-1.05	19,300	19,500	18,600	3,834	73,229,400
30/09/2020	19,300	0.80 ▲	4.15	18,500	19,750	18,050	3,026	58,401,800
29/09/2020	18,500	0.00 ■■	0.00	18,500	18,500	18,250	581	10,748,500
28/09/2020	18,500	0.00 ■■	0.00	18,500	18,600	18,200	11,892	220,002,000
25/09/2020	18,500	0.50 ▲	2.70	18,000	18,500	17,700	11,331	209,623,500
24/09/2020	18,000	-0.20 ▼	-1.11	18,200	18,200	17,400	28,701	516,618,000
23/09/2020	18,200	0.80 ▲	4.40	17,450	18,200	17,300	5,860	106,652,000
22/09/2020	17,450	0.30 ▲	1.72	17,100	17,450	17,000	4,092	71,405,400
21/09/2020	17,100	-0.80 ▼	-4.68	17,900	17,900	17,000	16,047	274,403,700
18/09/2020	17,900	-0.10 ▼	-0.56	18,000	18,000	17,500	5,853	104,768,700
17/09/2020	18,000	0.00 ■■	0.00	18,000	0	0	4,847	87,246,000
16/09/2020	18,000	0.30 ▲	1.67	17,750	18,000	17,750	5,619	101,142,000
15/09/2020	17,750	0.40 ▲	2.25	17,400	17,900	17,200	18,019	319,837,250
14/09/2020	17,400	0.40 ▲	2.30	17,000	17,600	16,800	14,615	254,301,000
11/09/2020	17,000	0.00 ■■	0.00	17,000	17,400	17,000	4,403	74,851,000
10/09/2020	17,000	0.20 ▲	1.18	16,800	17,600	16,800	3,926	66,742,000
09/09/2020	16,800	-0.30 ▼	-1.79	17,100	17,500	16,700	62,270	1,046,136,000
08/09/2020	17,100	-0.30 ▼	-1.75	17,400	17,100	16,800	783	13,389,300
07/09/2020	17,400	0.10 ▲	0.57	17,300	18,300	17,100	3,553	61,822,200
06/09/2020	17,300	0.70 ▲	4.05	16,600	17,700	16,000	12,225	211,492,500
04/09/2020	17,300	0.70 ▲	4.05	16,600	17,700	16,000	12,225	211,492,500
03/09/2020	16,600	-0.10 ▼	-0.60	16,700	16,700	16,100	4,618	76,658,800
02/09/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,500	2,434	40,647,800
01/09/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,500	2,434	40,647,800
31/08/2020	16,700	0.20 ▲	1.20	16,500	16,700	15,900	13,138	219,404,600
28/08/2020	16,500	0.90 ▲	5.45	15,650	16,500	15,450	8,388	138,402,000
27/08/2020	15,650	0.30 ▲	1.92	15,400	15,750	15,400	10,759	168,378,350
26/08/2020	15,400	-0.30 ▼	-1.95	15,650	15,550	15,000	6,537	100,669,800
25/08/2020	15,650	0.20 ▲	1.28	15,500	15,650	15,400	5,933	92,851,450
24/08/2020	15,500	0.20 ▲	1.29	15,300	15,500	15,200	35,282	546,871,000
23/08/2020	15,300	0.60 ▲	3.92	14,700	15,400	14,800	39,347	602,009,100
21/08/2020	15,300	0.60 ▲	3.92	14,700	15,400	14,800	39,347	602,009,100
20/08/2020	14,700	0.10 ▲	0.68	14,600	14,800	14,500	10,831	159,215,700
19/08/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	18,318	267,442,800
18/08/2020	14,400	0.10 ▲	0.69	14,300	14,650	14,300	13,906	200,246,400
17/08/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	1,841	26,326,300
14/08/2020	14,200	-0.10 ▼	-0.70	14,300	14,600	13,800	4,945	70,219,000
13/08/2020	14,300	0.10 ▲	0.70	14,200	14,550	14,200	5,321	76,090,300
12/08/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,000	1,767	25,091,400
11/08/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,000	10,345	146,899,000
10/08/2020	14,200	0.00 ■■	0.00	14,200	14,300	14,100	1,688	23,969,600
07/08/2020	14,200	0.10 ▲	0.70	14,050	14,400	14,100	4,374	62,110,800
06/08/2020	14,050	0.10 ▲	0.71	14,000	14,200	13,850	3,404	47,826,200
05/08/2020	14,000	0.80 ▲	5.71	13,200	14,100	13,200	11,242	157,388,000
04/08/2020	13,200	0.20 ▲	1.52	13,000	13,400	13,000	2,167	28,604,400
03/08/2020	13,000	0.00 ■■	0.00	13,000	13,350	13,000	1,555	20,215,000
31/07/2020	13,000	0.00 ■■	0.00	13,000	13,300	13,000	1,934	25,142,000
30/07/2020	13,000	-0.10 ▼	-0.77	13,100	13,050	12,800	3,111	40,443,000
29/07/2020	13,100	-0.10 ▼	-0.76	13,150	13,200	12,800	1,932	25,309,200
28/07/2020	13,150	0.50 ▲	3.80	12,700	13,400	12,700	3,463	45,538,450
27/07/2020	12,700	-0.70 ▼	-5.51	13,350	13,200	12,600	15,981	202,958,700
26/07/2020	13,350	0.00 ■■	0.00	13,350	13,400	13,000	34,855	465,314,250
24/07/2020	13,350	0.00 ■■	0.00	13,350	13,400	13,000	34,855	465,314,250
23/07/2020	13,350	-0.20 ▼	-1.50	13,550	13,500	13,350	5,774	77,082,900
22/07/2020	13,550	0.20 ▲	1.48	13,400	13,650	13,350	1,371	18,577,050
21/07/2020	13,400	0.10 ▲	0.75	13,300	13,700	13,300	3,257	43,643,800
20/07/2020	13,300	-0.40 ▼	-3.01	13,700	13,600	13,300	10,222	135,952,600
19/07/2020	13,700	-0.10 ▼	-0.73	13,800	13,800	13,650	3,353	45,936,100
17/07/2020	13,700	-0.10 ▼	-0.73	13,800	13,800	13,650	3,353	45,936,100
16/07/2020	13,800	-0.10 ▼	-0.72	13,950	14,100	13,600	6,139	84,718,200
15/07/2020	13,950	0.60 ▲	4.30	13,300	13,950	13,500	19,936	278,107,200
14/07/2020	13,300	-0.10 ▼	-0.75	13,450	13,500	13,300	7,633	101,518,900
13/07/2020	13,450	0.10 ▲	0.74	13,350	13,450	13,300	5,139	69,119,550
12/07/2020	13,350	-0.20 ▼	-1.50	13,550	13,550	13,250	14,650	195,577,500
10/07/2020	13,350	-0.20 ▼	-1.50	13,550	13,550	13,250	14,650	195,577,500
09/07/2020	13,550	-0.10 ▼	-0.74	13,700	13,700	13,450	810	10,975,500
08/07/2020	13,700	0.10 ▲	0.73	13,550	13,750	13,600	1,039	14,234,300
07/07/2020	13,550	0.00 ■■	0.00	13,550	13,650	13,500	5,428	73,549,400
06/07/2020	13,550	0.40 ▲	2.95	13,200	13,550	13,100	11,235	152,234,250
05/07/2020	13,200	0.10 ▲	0.76	13,100	13,600	13,100	1,589	20,974,800
03/07/2020	13,200	0.10 ▲	0.76	13,100	13,600	13,100	1,589	20,974,800
02/07/2020	13,100	-0.20 ▼	-1.53	13,250	13,300	13,050	2,008	26,304,800
01/07/2020	13,250	0.30 ▲	2.26	13,000	13,250	13,000	2,387	31,627,750
30/06/2020	13,000	-0.10 ▼	-0.77	13,100	13,400	12,950	4,068	52,884,000
29/06/2020	13,100	-0.40 ▼	-3.05	13,500	13,800	12,950	9,821	128,655,100
28/06/2020	13,500	0.10 ▲	0.74	13,400	13,800	13,350	45,930	620,055,000
26/06/2020	13,500	0.10 ▲	0.74	13,400	13,800	13,350	45,930	620,055,000
25/06/2020	13,400	-0.20 ▼	-1.49	13,550	13,550	13,300	8,396	112,506,400
24/06/2020	13,550	0.00 ■■	0.00	13,550	13,700	13,500	4,051	54,891,050
23/06/2020	13,550	0.00 ■■	0.00	13,600	13,850	13,500	4,950	67,072,500
22/06/2020	13,600	-0.30 ▼	-2.21	13,900	13,900	13,500	5,508	74,908,800
19/06/2020	13,900	0.30 ▲	2.16	13,650	13,900	13,400	4,547	63,203,300
18/06/2020	13,650	0.30 ▲	2.20	13,350	13,800	13,350	2,662	36,336,300
17/06/2020	13,350	-0.35 ▼	-2.62	13,700	13,950	13,350	80,760	1,078,146,000
16/06/2020	13,700	0.50 ▲	3.65	13,200	14,000	13,300	14,243	195,129,100
15/06/2020	13,200	-0.80 ▼	-6.06	14,000	14,100	13,200	31,756	419,179,200
13/06/2020	14,000	-0.40 ▼	-2.86	14,350	14,300	13,500	11,498	160,972,000
12/06/2020	14,000	-0.40 ▼	-2.86	14,350	14,300	13,500	11,498	160,972,000
11/06/2020	14,350	-0.90 ▼	-6.27	15,200	15,300	14,150	32,898	472,086,300
10/06/2020	15,200	-0.50 ▼	-3.29	15,700	15,700	15,050	19,882	302,206,400
09/06/2020	15,550	-1.90 ▼	-12.22	17,400	16,000	14,700	29,341	456,252,550
08/06/2020	17,400	-0.40 ▼	-2.30	17,800	17,800	17,300	63,286	1,101,176,400
06/06/2020	17,800	-0.60 ▼	-3.37	18,400	18,400	17,700	35,583	633,377,400
05/06/2020	17,800	-0.60 ▼	-3.37	18,400	18,400	17,700	35,583	633,377,400
04/06/2020	18,400	1.20 ▲	6.52	17,200	18,400	17,900	117,158	2,155,707,200
03/06/2020	17,200	1.10 ▲	6.40	16,100	17,200	16,300	167,258	2,876,837,600
02/06/2020	16,100	0.30 ▲	1.86	15,800	16,500	15,800	73,754	1,187,439,400
01/06/2020	15,800	1.00 ▲	6.33	14,800	15,800	15,000	92,098	1,455,148,400
31/05/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,650	6,750	99,900,000
29/05/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,650	6,750	99,900,000
28/05/2020	14,800	0.10 ▲	0.68	14,700	14,900	14,500	756	11,188,800
27/05/2020	14,700	-0.20 ▼	-1.36	14,850	14,900	14,700	4,323	63,548,100
26/05/2020	14,850	0.50 ▲	3.37	14,300	14,900	14,400	2,769	41,119,650
25/05/2020	14,300	0.00 ■■	0.00	14,300	14,700	14,200	3,404	48,677,200
24/05/2020	14,300	0.30 ▲	2.10	14,000	14,300	14,000	4,255	60,846,500
22/05/2020	14,300	0.30 ▲	2.10	14,000	14,300	14,000	4,255	60,846,500
21/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	319	4,466,000
20/05/2020	14,000	0.00 ■■	0.00	14,000	14,200	14,000	6,002	84,028,000
19/05/2020	14,000	0.00 ■■	0.00	14,000	14,200	13,700	8,812	123,368,000
18/05/2020	14,000	0.00 ■■	0.00	14,000	14,200	14,000	2,411	33,754,000
17/05/2020	14,000	-0.20 ▼	-1.43	14,200	14,300	14,000	1,065	14,910,000
15/05/2020	14,000	-0.20 ▼	-1.43	14,200	14,300	14,000	1,065	14,910,000
14/05/2020	14,200	0.20 ▲	1.41	14,000	14,200	14,000	4,197	59,597,400
13/05/2020	14,000	0.30 ▲	2.14	13,700	14,000	13,700	5,499	76,986,000
12/05/2020	13,700	0.20 ▲	1.46	13,500	13,700	13,500	3,823	52,375,100
11/05/2020	13,500	-0.20 ▼	-1.48	13,700	13,700	13,500	789	10,651,500
10/05/2020	13,700	0.30 ▲	2.19	13,400	13,800	13,500	1,467	20,097,900
08/05/2020	13,700	0.30 ▲	2.19	13,400	13,800	13,500	1,467	20,097,900
07/05/2020	13,400	0.00 ■■	0.00	13,450	13,500	13,300	6,018	80,641,200
06/05/2020	13,450	0.10 ▲	0.74	13,300	13,500	13,300	1,730	23,268,500
05/05/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,300	1,082	14,390,600
04/05/2020	13,300	0.10 ▲	0.75	13,200	13,400	13,200	3,355	44,621,500
01/05/2020	13,200	0.00 ■■	0.00	13,200	13,300	12,800	9,690	127,908,000
30/04/2020	13,200	0.00 ■■	0.00	13,200	13,300	12,800	9,690	127,908,000
29/04/2020	13,200	0.00 ■■	0.00	13,200	13,300	12,800	9,690	127,908,000
28/04/2020	13,200	0.20 ▲	1.52	13,000	13,300	13,000	4,430	58,476,000
27/04/2020	13,000	0.00 ■■	0.00	13,000	13,300	13,000	5,854	76,102,000
26/04/2020	13,000	0.00 ■■	0.00	13,000	13,300	12,950	6,010	78,130,000
24/04/2020	13,000	0.00 ■■	0.00	13,000	13,300	12,950	6,010	78,130,000
23/04/2020	13,000	0.00 ■■	0.00	13,000	13,200	13,000	4,602	59,826,000
22/04/2020	13,000	-0.20 ▼	-1.54	13,200	13,200	12,800	693	9,009,000
21/04/2020	13,200	0.00 ■■	0.00	13,200	13,200	12,900	1,521	20,077,200
20/04/2020	13,200	-0.20 ▼	-1.52	13,350	13,400	13,200	20,424	269,596,800
19/04/2020	13,350	0.30 ▲	2.25	13,100	13,400	13,100	4,207	56,163,450
17/04/2020	13,350	0.30 ▲	2.25	13,100	13,400	13,100	4,207	56,163,450
16/04/2020	13,100	-0.20 ▼	-1.53	13,250	13,200	13,100	789	10,335,900
15/04/2020	13,250	0.40 ▲	3.02	12,900	13,300	12,900	777	10,295,250
14/04/2020	12,900	-0.50 ▼	-3.88	13,400	13,350	12,800	4,288	55,315,200
13/04/2020	13,400	0.00 ■■	0.00	13,400	13,450	13,000	1,612	21,600,800
12/04/2020	13,400	0.10 ▲	0.75	13,300	13,450	13,200	1,258	16,857,200
10/04/2020	13,400	0.10 ▲	0.75	13,300	13,450	13,200	1,258	16,857,200
09/04/2020	13,300	0.10 ▲	0.75	13,200	13,400	13,200	2,345	31,188,500
08/04/2020	13,200	0.40 ▲	3.03	12,800	13,400	12,800	2,592	34,214,400
07/04/2020	12,800	0.10 ▲	0.78	12,700	12,900	12,500	343	4,390,400
06/04/2020	12,700	0.40 ▲	3.15	12,300	13,000	12,500	3,851	48,907,700
03/04/2020	12,300	0.40 ▲	3.25	11,900	12,400	12,000	114	1,402,200
02/04/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,800	910	10,829,000
01/04/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,800	910	10,829,000
31/03/2020	11,900	-0.10 ▼	-0.84	12,000	12,000	11,550	8,314	98,936,600
30/03/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,600	3,286	39,432,000
29/03/2020	12,000	0.00 ■■	0.00	12,000	12,200	12,000	2,145	25,740,000
27/03/2020	12,000	0.00 ■■	0.00	12,000	12,200	12,000	2,145	25,740,000
26/03/2020	12,000	0.00 ■■	0.00	12,000	12,400	11,950	175	2,100,000
25/03/2020	12,000	0.10 ▲	0.83	11,900	12,300	11,900	1,472	17,664,000
24/03/2020	11,900	0.00 ■■	0.00	11,950	11,950	11,550	3,476	41,364,400
23/03/2020	11,950	-0.50 ▼	-4.18	12,400	12,400	11,550	5,134	61,351,300
22/03/2020	12,400	-0.10 ▼	-0.81	12,500	12,900	12,300	3,579	44,379,600
20/03/2020	12,400	-0.10 ▼	-0.81	12,500	12,900	12,300	3,579	44,379,600
19/03/2020	12,500	-0.60 ▼	-4.80	13,050	13,050	12,450	4,177	52,212,500
18/03/2020	13,050	0.40 ▲	3.07	12,650	13,050	12,200	5,727	74,737,350
17/03/2020	12,650	-0.40 ▼	-3.16	13,000	13,100	12,100	1,974	24,971,100
16/03/2020	13,000	0.20 ▲	1.54	13,000	13,200	13,000	31,510	409,630,000
14/03/2020	13,000	0.05 ▲	0.38	12,950	13,800	12,200	6,480	84,240,000
13/03/2020	13,000	0.05 ▲	0.38	12,950	13,800	12,200	6,480	84,240,000
12/03/2020	12,950	-0.95 ▼	-7.34	13,900	13,100	12,950	178,250	2,308,337,500
11/03/2020	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	9,320	129,548,000
10/03/2020	14,000	0.10 ▲	0.71	13,950	14,000	13,750	434	6,076,000
09/03/2020	13,950	-0.30 ▼	-2.15	14,200	14,200	13,750	2,592	36,158,400
06/03/2020	14,200	0.20 ▲	1.41	14,000	14,300	14,000	751	10,664,200
05/03/2020	14,000	0.00 ■■	0.00	14,000	14,200	14,000	1,011	14,154,000
04/03/2020	14,000	0.00 ■■	0.00	14,000	14,300	14,000	1,793	25,102,000
03/03/2020	14,000	0.00 ■■	0.00	14,000	14,400	14,000	2,424	33,936,000
02/03/2020	14,000	-0.40 ▼	-2.86	14,400	14,200	14,000	1,960	27,440,000
28/02/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,000	2,455	35,352,000
27/02/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	11	158,400
26/02/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,200	51	734,400
25/02/2020	14,400	0.10 ▲	0.69	14,300	14,400	14,000	434	6,249,600
24/02/2020	14,300	-0.20 ▼	-1.40	14,500	14,500	14,300	478	6,835,400
21/02/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,450	7,069	102,500,500
20/02/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,450	9,631	139,649,500
19/02/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,400	43	623,500
18/02/2020	14,500	-0.10 ▼	-0.69	14,600	14,600	14,400	1,114	16,153,000
17/02/2020	14,600	0.10 ▲	0.68	14,500	14,700	14,400	2,469	36,047,400
15/02/2020	14,500	0.00 ■■	0.00	14,500	14,700	14,450	1,830	26,535,000
14/02/2020	14,500	0.00 ■■	0.00	14,500	14,700	14,450	1,830	26,535,000
13/02/2020	14,500	0.00 ■■	0.00	14,500	14,600	14,450	4,515	65,467,500
12/02/2020	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	1,711	24,809,500
11/02/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	45	657,000
10/02/2020	14,400	-0.30 ▼	-2.08	14,700	14,700	14,300	4,955	71,352,000
09/02/2020	14,700	0.10 ▲	0.68	14,600	14,700	14,600	1,548	22,755,600
07/02/2020	14,700	0.10 ▲	0.68	14,600	14,700	14,600	1,548	22,755,600
06/02/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,500	6,924	101,090,400
05/02/2020	14,600	-0.10 ▼	-0.68	14,700	14,700	14,150	9,897	144,496,200
04/02/2020	14,700	0.00 ■■	0.00	14,700	14,800	14,500	4,814	70,765,800
03/02/2020	14,700	-0.30 ▼	-2.04	15,000	14,700	14,300	1,024	15,052,800
02/02/2020	15,000	0.60 ▲	4.00	14,450	15,100	14,450	3,271	49,065,000
31/01/2020	15,000	0.60 ▲	4.00	14,450	15,100	14,450	3,271	49,065,000
30/01/2020	14,450	-0.10 ▼	-0.69	14,500	14,500	14,000	8,277	119,602,650
29/01/2020	14,500	0.00 ■■	0.00	14,500	14,650	14,400	142	2,059,000
28/01/2020	14,500	0.00 ■■	0.00	14,500	14,650	14,400	142	2,059,000
27/01/2020	14,500	0.00 ■■	0.00	14,500	14,650	14,400	142	2,059,000
26/01/2020	14,500	0.00 ■■	0.00	14,500	14,650	14,400	142	2,059,000
24/01/2020	14,500	0.00 ■■	0.00	14,500	14,650	14,400	142	2,059,000
23/01/2020	14,500	0.00 ■■	0.00	14,500	14,650	14,400	142	2,059,000
22/01/2020	14,500	0.00 ■■	0.00	14,500	14,650	14,400	142	2,059,000
21/01/2020	14,500	-0.10 ▼	-0.69	14,500	14,500	14,400	620	8,990,000
20/01/2020	14,500	0.10 ▲	0.69	14,500	14,800	14,100	5,260	76,270,000
17/01/2020	14,500	-0.05 ▼	-0.34	14,550	14,500	14,300	4,030	58,435,000
16/01/2020	14,550	0.50 ▲	3.44	14,050	14,550	14,050	2,060	29,973,000
15/01/2020	14,050	0.05 ▲	0.36	14,000	14,600	14,050	8,120	114,086,000
14/01/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,300	200	2,860,000
13/01/2020	14,300	0.00 ■■	0.00	14,300	14,450	13,800	1,255	17,946,500
10/01/2020	14,300	-0.10 ▼	-0.70	14,450	14,400	14,200	895	12,798,500
09/01/2020	14,450	0.40 ▲	2.77	14,000	14,450	14,450	1	14,450
08/01/2020	14,000	-0.50 ▼	-3.57	14,500	14,150	13,800	4,472	62,608,000
07/01/2020	14,500	-0.20 ▼	-1.38	14,700	14,650	14,200	38	551,000
06/01/2020	14,700	0.00 ■■	0.00	14,700	14,800	14,100	1,458	21,432,600
03/01/2020	14,700	0.30 ▲	2.04	14,400	14,700	14,300	165	2,425,500
02/01/2020	14,400	-0.50 ▼	-3.47	14,900	14,900	14,200	2,466	35,510,400
31/12/2019	14,900	0.70 ▲	4.70	14,200	14,900	14,100	5,411	80,623,900
30/12/2019	14,200	0.10 ▲	0.70	14,100	14,200	14,000	1,911	27,136,200
28/12/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,100	1,500	21,150,000
27/12/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,100	1,500	21,150,000
26/12/2019	14,100	-0.10 ▼	-0.71	14,200	14,200	14,100	1,507	21,248,700
25/12/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	783	11,118,600
24/12/2019	14,200	0.00 ■■	0.00	14,200	14,500	14,000	1,305	18,531,000
23/12/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,050	1,152	16,358,400
20/12/2019	14,200	-0.05 ▼	-0.35	14,250	14,200	14,150	5,760	81,792,000
19/12/2019	14,250	0.20 ▲	1.40	14,100	14,400	14,000	203	2,892,750
18/12/2019	14,100	-0.10 ▼	-0.71	14,200	14,100	14,000	549	7,740,900
17/12/2019	14,200	0.10 ▲	0.70	14,100	14,500	14,100	5,094	72,334,800
16/12/2019	14,100	0.10 ▲	0.71	14,000	14,100	14,000	51	719,100
14/12/2019	14,000	0.10 ▲	0.71	13,900	14,000	13,800	7,109	99,526,000
13/12/2019	14,000	0.10 ▲	0.71	13,900	14,000	13,800	7,109	99,526,000
12/12/2019	13,900	0.10 ▲	0.72	13,800	13,900	13,750	2,667	37,071,300
11/12/2019	13,800	0.00 ■■	0.00	13,850	13,850	13,800	2,202	30,387,600
10/12/2019	13,850	0.00 ■■	0.00	13,800	13,850	13,750	4,581	63,446,850
09/12/2019	13,800	0.00 ■■	0.00	13,800	13,900	13,800	2,122	29,283,600
07/12/2019	13,800	0.20 ▲	1.45	13,650	13,800	13,600	2,311	31,891,800
06/12/2019	13,800	0.20 ▲	1.45	13,650	13,800	13,600	2,311	31,891,800
05/12/2019	13,650	-0.20 ▼	-1.47	13,800	13,900	13,650	960	13,104,000
04/12/2019	13,600	-0.20 ▼	-1.47	13,800	13,800	13,600	2,210	30,056,000
03/12/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,500	2,925	40,365,000
02/12/2019	13,800	0.00 ■■	0.00	13,800	13,900	13,600	1,367	18,864,600
29/11/2019	13,800	0.00 ■■	0.00	13,800	14,300	13,800	276	3,808,800
28/11/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,600	1,232	17,001,600
27/11/2019	13,800	0.00 ■■	0.00	13,850	13,800	13,650	4	55,200
26/11/2019	13,850	0.00 ■■	0.00	13,850	13,850	13,850	80	1,108,000
25/11/2019	13,850	0.00 ■■	0.00	13,850	13,850	13,850	1	13,850
23/11/2019	13,850	0.00 ■■	0.00	13,800	13,900	13,700	521	7,215,850
22/11/2019	13,850	0.00 ■■	0.00	13,800	13,900	13,700	521	7,215,850
21/11/2019	13,800	0.10 ▲	0.72	13,700	13,850	13,650	329	4,540,200
20/11/2019	13,700	-0.10 ▼	-0.73	13,800	13,800	13,700	434	5,945,800
19/11/2019	13,800	0.00 ■■	0.00	13,850	13,800	13,750	1,418	19,568,400
18/11/2019	13,850	0.10 ▲	0.72	13,750	13,900	13,800	2,620	36,287,000
15/11/2019	13,750	-0.10 ▼	-0.73	13,800	13,800	13,700	1,351	18,576,250
14/11/2019	13,800	0.00 ■■	0.00	13,800	13,850	13,750	2,819	38,902,200
13/11/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,700	177	2,442,600
12/11/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,650	104	1,435,200
11/11/2019	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	631	8,707,800
08/11/2019	13,900	0.00 ■■	0.00	13,900	13,950	13,700	53	736,700
07/11/2019	13,900	0.10 ▲	0.72	13,850	13,950	13,700	317	4,406,300
06/11/2019	13,850	-0.10 ▼	-0.72	13,900	13,950	13,800	297	4,113,450
05/11/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,700	850	11,815,000
04/11/2019	13,800	-0.10 ▼	-0.72	13,950	13,800	13,800	270	3,726,000
01/11/2019	13,800	-0.10 ▼	-0.72	13,950	13,800	13,800	270	3,726,000
31/10/2019	13,950	0.00 ■■	0.00	13,900	13,950	13,800	2,672	37,274,400
30/10/2019	13,900	0.10 ▲	0.72	13,800	13,900	13,800	1,057	14,692,300
29/10/2019	13,800	0.00 ■■	0.00	13,800	14,000	13,500	3,928	54,206,400
28/10/2019	13,800	0.00 ■■	0.00	13,800	14,050	13,500	2,738	37,784,400
25/10/2019	13,800	-0.20 ▼	-1.45	14,000	14,000	13,750	7,541	104,065,800
24/10/2019	14,000	-0.10 ▼	-0.71	14,050	14,050	13,750	906	12,684,000
23/10/2019	14,050	0.00 ■■	0.00	14,050	14,050	13,800	7,918	111,247,900
22/10/2019	14,050	0.20 ▲	1.42	13,850	14,050	13,800	2,964	41,644,200
21/10/2019	13,850	-0.20 ▼	-1.44	14,000	14,000	13,750	3,535	48,959,750
18/10/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,750	935	13,090,000
17/10/2019	14,000	0.00 ■■	0.00	14,000	14,050	13,900	509	7,126,000
16/10/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,900	726	10,164,000
15/10/2019	14,000	-0.10 ▼	-0.71	14,050	14,150	13,800	1,373	19,222,000
14/10/2019	14,050	0.00 ■■	0.00	14,100	14,200	14,050	384	5,395,200
11/10/2019	14,100	-0.10 ▼	-0.71	14,200	14,100	14,100	127	1,790,700
10/10/2019	14,200	0.20 ▲	1.41	14,000	14,250	14,000	668	9,485,600
09/10/2019	14,000	-0.20 ▼	-1.43	14,200	14,150	14,000	494	6,916,000
08/10/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	3	42,600
07/10/2019	14,200	-0.10 ▼	-0.70	14,250	14,250	14,200	21	298,200
04/10/2019	14,250	0.00 ■■	0.00	14,250	15,000	14,000	701	9,989,250
03/10/2019	14,250	0.10 ▲	0.70	14,200	14,250	14,000	1,003	14,292,750
02/10/2019	14,200	-0.10 ▼	-0.70	14,250	14,200	14,050	259	3,677,800
01/10/2019	14,250	-0.10 ▼	-0.70	14,350	14,400	14,000	851	12,126,750
30/09/2019	14,350	0.00 ■■	0.00	14,300	14,350	14,200	389	5,582,150
27/09/2019	14,300	0.30 ▲	2.10	14,000	14,350	14,250	351	5,019,300
26/09/2019	14,000	-0.20 ▼	-1.43	14,200	14,350	14,000	205	2,870,000
25/09/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	2	28,400
24/09/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,100	3,606	51,205,200
23/09/2019	14,200	0.00 ■■	0.00	14,200	14,350	14,000	581	8,250,200
20/09/2019	14,200	0.00 ■■	0.00	14,200	14,450	13,900	275	3,905,000
19/09/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	964	13,688,800
18/09/2019	14,200	-0.10 ▼	-0.70	14,250	14,300	14,050	633	8,988,600
17/09/2019	14,250	0.10 ▲	0.70	14,200	14,300	14,100	133	1,895,250
16/09/2019	14,200	0.10 ▲	0.70	14,100	14,350	14,000	6,021	85,498,200
13/09/2019	14,100	0.10 ▲	0.71	14,000	14,200	14,000	1,821	25,676,100
12/09/2019	14,000	-0.40 ▼	-2.86	14,350	14,100	13,800	3,916	54,824,000
11/09/2019	14,350	-0.10 ▼	-0.70	14,400	14,350	14,000	42	602,700
10/09/2019	14,450	0.45 ▲	3.11	14,000	14,450	14,000	210	3,034,500
09/09/2019	14,000	-0.20 ▼	-1.43	14,200	14,500	14,000	333	4,662,000
06/09/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,000	1,855	26,341,000
05/09/2019	14,200	-0.10 ▼	-0.70	14,300	14,600	14,200	639	9,073,800
04/09/2019	14,300	0.10 ▲	0.70	14,200	14,500	14,200	341	4,876,300
03/09/2019	14,200	-0.30 ▼	-2.11	14,500	14,500	14,200	77	1,093,400
30/08/2019	14,500	0.30 ▲	2.07	14,200	14,600	14,200	684	9,918,000
29/08/2019	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	81	1,150,200
28/08/2019	14,300	-0.20 ▼	-1.40	14,500	14,700	14,300	1,337	19,119,100
27/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,200	81	1,174,500
26/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,250	903	13,093,500
23/08/2019	14,500	0.10 ▲	0.69	14,450	14,500	14,450	180	2,610,000
22/08/2019	14,450	0.00 ■■	0.00	14,450	14,450	14,300	1,403	20,273,350
21/08/2019	14,450	0.20 ▲	1.38	14,250	14,650	14,250	643	9,291,350
20/08/2019	14,250	-0.30 ▼	-2.11	14,550	14,700	14,250	923	13,152,750
19/08/2019	14,550	0.00 ■■	0.00	14,550	14,550	14,500	205	2,982,750
16/08/2019	14,550	0.00 ■■	0.00	14,550	14,550	14,300	1,554	22,610,700
15/08/2019	14,550	0.10 ▲	0.69	14,450	14,550	14,400	1,070	15,568,500
14/08/2019	14,450	0.00 ■■	0.00	14,450	14,600	14,300	1,016	14,681,200
13/08/2019	14,450	-0.10 ▼	-0.69	14,500	14,500	14,350	1,431	20,677,950
12/08/2019	14,500	-0.10 ▼	-0.69	14,600	14,600	14,300	3,541	51,344,500
09/08/2019	14,600	0.00 ■■	0.00	14,600	14,650	14,350	473	6,905,800
08/08/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	2,605	38,033,000
07/08/2019	14,600	0.00 ■■	0.00	14,550	14,700	14,550	850	12,410,000
06/08/2019	14,550	0.00 ■■	0.00	14,600	14,550	14,350	1,047	15,233,850
05/08/2019	14,600	0.00 ■■	0.00	14,600	14,700	14,350	954	13,928,400
02/08/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,450	1,758	25,666,800
01/08/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,350	833	12,078,500
31/07/2019	14,600	-0.10 ▼	-0.68	14,650	14,600	14,500	18,754	273,808,400
30/07/2019	14,650	0.00 ■■	0.00	14,700	14,650	14,400	6,686	97,949,900
29/07/2019	14,700	0.20 ▲	1.36	14,500	14,800	14,500	625	9,187,500
26/07/2019	14,500	0.00 ■■	0.00	14,500	14,550	14,200	1,148	16,646,000
25/07/2019	14,500	0.00 ■■	0.00	14,500	14,550	14,500	225	3,262,500
24/07/2019	14,500	-0.10 ▼	-0.69	14,600	14,600	14,400	952	13,804,000
23/07/2019	14,600	0.10 ▲	0.68	14,500	14,800	14,500	1,902	27,769,200
22/07/2019	14,500	-0.20 ▼	-1.38	14,650	14,700	14,050	1,772	25,694,000
19/07/2019	14,650	0.00 ■■	0.00	14,650	14,750	14,500	469	6,870,850
18/07/2019	14,650	0.10 ▲	0.68	14,600	14,650	14,400	1,996	29,241,400
17/07/2019	14,600	0.10 ▲	0.68	14,500	14,800	14,500	532	7,767,200
16/07/2019	14,500	0.00 ■■	0.00	14,500	14,800	14,350	821	11,904,500
15/07/2019	14,500	0.20 ▲	1.38	14,350	14,700	14,350	165	2,392,500
12/07/2019	14,350	-0.50 ▼	-3.48	14,800	14,700	14,350	283	4,061,050
11/07/2019	14,600	-0.10 ▼	-0.68	14,700	14,800	14,350	30	438,000
10/07/2019	14,700	-0.10 ▼	-0.68	14,800	14,750	14,700	416	6,115,200
09/07/2019	14,800	0.10 ▲	0.68	14,700	14,800	14,700	1,806	26,728,800
08/07/2019	14,700	0.00 ■■	0.00	14,700	14,900	14,100	399	5,865,300
05/07/2019	14,700	-0.10 ▼	-0.68	14,750	14,750	14,450	598	8,790,600
04/07/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,500	846	12,478,500
03/07/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	40	592,000
02/07/2019	14,800	0.20 ▲	1.35	14,600	14,950	14,300	1,277	18,899,600
01/07/2019	14,600	-0.30 ▼	-2.05	14,900	14,900	14,400	1,327	19,374,200
28/06/2019	14,900	0.70 ▲	4.70	14,200	15,100	14,100	1,136	16,926,400
27/06/2019	14,200	0.20 ▲	1.41	14,000	14,200	14,000	473	6,716,600
26/06/2019	14,000	0.00 ■■	0.00	14,000	14,100	13,900	1,126	15,764,000
25/06/2019	14,000	0.10 ▲	0.71	13,900	14,100	13,900	384	5,376,000
24/06/2019	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	712	9,896,800
21/06/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,900	535	7,490,000
20/06/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,900	589	8,246,000
19/06/2019	14,000	-0.10 ▼	-0.71	14,100	14,000	14,000	332	4,648,000
18/06/2019	14,100	0.10 ▲	0.71	14,000	14,100	13,800	1,864	26,282,400
17/06/2019	14,000	0.00 ■■	0.00	14,000	14,100	13,900	854	11,956,000
16/06/2019	14,000	0.00 ■■	0.00	14,000	14,200	14,000	1,235	17,290,000
14/06/2019	14,000	0.00 ■■	0.00	14,000	14,200	14,000	1,235	17,290,000
13/06/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,950	594	8,316,000
11/06/2019	14,150	0.20 ▲	1.41	14,000	14,200	14,000	2,757	39,011,550
10/06/2019	14,000	0.20 ▲	1.43	13,800	14,100	13,900	3,552	49,728,000
09/06/2019	13,800	0.20 ▲	1.45	13,600	14,100	13,550	519	7,162,200
07/06/2019	13,800	0.20 ▲	1.45	13,600	14,100	13,550	519	7,162,200
06/06/2019	13,600	-0.30 ▼	-2.21	13,900	13,900	13,600	1,084	14,742,400
05/06/2019	13,900	0.40 ▲	2.88	13,500	13,950	13,700	247	3,433,300
04/06/2019	13,500	-0.20 ▼	-1.48	13,700	14,200	13,500	4,552	61,452,000
03/06/2019	13,700	-0.30 ▼	-2.19	14,000	14,000	13,700	4,343	59,499,100
02/06/2019	14,000	-0.10 ▼	-0.71	14,050	14,250	13,800	4,339	60,746,000
31/05/2019	14,000	-0.10 ▼	-0.71	14,050	14,250	13,800	4,339	60,746,000
30/05/2019	14,050	-0.30 ▼	-2.14	14,300	14,300	13,900	1,361	19,122,050
29/05/2019	14,300	0.10 ▲	0.70	14,250	14,450	14,250	1,729	24,724,700
28/05/2019	14,250	-0.10 ▼	-0.70	14,350	14,350	14,000	4,852	69,141,000
27/05/2019	14,350	-0.40 ▼	-2.79	14,700	14,600	14,350	5,607	80,460,450
26/05/2019	14,700	-2.10 ▼	-14.29	16,800	14,900	14,600	2,762	40,601,400
24/05/2019	14,700	-2.10 ▼	-14.29	16,800	14,900	14,600	2,762	40,601,400
23/05/2019	16,800	-0.10 ▼	-0.60	16,850	16,850	16,500	4,173	70,106,400
22/05/2019	16,850	0.10 ▲	0.59	16,750	17,000	16,500	15,692	264,410,200
21/05/2019	16,750	0.50 ▲	2.99	16,250	16,950	16,300	10,113	169,392,750
20/05/2019	16,250	0.20 ▲	1.23	16,050	16,400	16,000	5,400	87,750,000
19/05/2019	16,050	-0.30 ▼	-1.87	16,300	16,450	16,000	8,181	131,305,050
17/05/2019	16,050	-0.30 ▼	-1.87	16,300	16,450	16,000	8,181	131,305,050
16/05/2019	16,300	-0.10 ▼	-0.61	16,450	16,700	16,150	5,504	89,715,200
15/05/2019	16,450	0.50 ▲	3.04	15,900	16,450	15,900	5,651	92,958,950
14/05/2019	15,900	0.40 ▲	2.52	15,500	15,900	15,450	5,356	85,160,400
13/05/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,400	7,388	114,514,000
12/05/2019	15,500	0.00 ■■	0.00	15,500	15,850	15,200	9,320	144,460,000
10/05/2019	15,500	0.00 ■■	0.00	15,500	15,850	15,200	9,320	144,460,000
09/05/2019	15,500	-0.10 ▼	-0.65	15,600	15,800	15,500	2,466	38,223,000
08/05/2019	15,600	0.10 ▲	0.64	15,500	15,750	15,500	3,845	59,982,000
07/05/2019	15,500	-0.10 ▼	-0.65	15,600	15,900	15,400	6,509	100,889,500
06/05/2019	15,600	-0.30 ▼	-1.92	15,900	15,850	15,500	6,196	96,657,600
05/05/2019	15,900	0.60 ▲	3.77	15,300	15,950	15,400	2,523	40,115,700
03/05/2019	15,900	0.60 ▲	3.77	15,300	15,950	15,400	2,523	40,115,700
02/05/2019	15,300	-0.10 ▼	-0.65	15,400	15,900	15,000	4,261	65,193,300
01/05/2019	15,400	0.00 ■■	0.00	15,400	15,550	14,350	3,121	48,063,400
30/04/2019	15,400	0.00 ■■	0.00	15,400	15,550	14,350	3,121	48,063,400
29/04/2019	15,400	0.00 ■■	0.00	15,400	15,550	14,350	3,121	48,063,400
28/04/2019	15,400	0.00 ■■	0.00	15,400	15,550	14,350	3,121	48,063,400
26/04/2019	15,400	0.00 ■■	0.00	15,400	15,550	14,350	3,121	48,063,400
25/04/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,300	304	4,681,600
24/04/2019	15,400	-0.10 ▼	-0.65	15,500	15,500	15,400	2,543	39,162,200
23/04/2019	15,500	-0.20 ▼	-1.29	15,700	15,600	15,300	878	13,609,000
22/04/2019	15,700	-0.20 ▼	-1.27	15,900	15,900	15,300	4,984	78,248,800
21/04/2019	15,900	1.00 ▲	6.29	14,900	15,900	15,000	4,426	70,373,400
19/04/2019	15,900	1.00 ▲	6.29	14,900	15,900	15,000	4,426	70,373,400
18/04/2019	14,900	0.00 ■■	0.00	14,900	15,400	14,800	12,182	181,511,800
17/04/2019	14,900	0.00 ■■	0.00	14,950	15,600	14,800	16,396	244,300,400
16/04/2019	14,950	-0.30 ▼	-2.01	15,200	15,200	14,900	7,073	105,741,350
15/04/2019	15,200	0.00 ■■	0.00	15,150	15,250	15,100	2,103	31,965,600
12/04/2019	15,200	0.00 ■■	0.00	15,150	15,250	15,100	2,103	31,965,600
11/04/2019	15,150	-0.10 ▼	-0.66	15,250	15,250	15,100	5,268	79,810,200
10/04/2019	15,250	0.10 ▲	0.66	15,200	15,600	15,200	4,363	66,535,750
09/04/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	15,200	5,641	85,743,200
08/04/2019	15,300	0.00 ■■	0.00	15,350	15,350	15,300	6,242	95,502,600
05/04/2019	15,350	-0.30 ▼	-1.95	15,600	15,400	15,350	6,806	104,472,100
04/04/2019	15,600	-0.10 ▼	-0.64	15,700	15,800	15,300	13,844	215,966,400
03/04/2019	15,700	-0.10 ▼	-0.64	15,800	15,800	15,300	526	8,258,200
02/04/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,500	79	1,248,200
01/04/2019	15,800	0.10 ▲	0.63	15,700	15,900	15,650	1,804	28,503,200
31/03/2019	14,250	0.35 ▲	2.46	13,900	14,300	13,900	1,240	17,670,000
29/03/2019	15,700	0.20 ▲	1.27	15,500	15,800	15,500	185	2,904,500
28/03/2019	15,500	-0.20 ▼	-1.29	15,700	15,950	15,500	77	1,193,500
27/03/2019	15,700	0.20 ▲	1.27	15,500	15,800	15,300	2,155	33,833,500
26/03/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,100	716	11,098,000
25/03/2019	15,500	-0.20 ▼	-1.29	15,650	15,600	14,950	412	6,386,000
22/03/2019	15,650	0.40 ▲	2.56	15,300	15,650	15,550	1,462	22,880,300
21/03/2019	15,300	0.30 ▲	1.96	15,000	15,800	15,100	5,390	82,467,000
20/03/2019	15,000	-0.20 ▼	-1.33	15,200	15,200	14,800	96	1,440,000
19/03/2019	15,200	0.00 ■■	0.00	15,200	15,300	14,850	1,049	15,944,800
18/03/2019	15,200	0.30 ▲	1.97	14,950	15,200	14,950	8,155	123,956,000
15/03/2019	14,950	0.00 ■■	0.00	14,900	15,100	14,900	14,783	221,005,850
14/03/2019	14,900	0.00 ■■	0.00	14,900	15,100	14,850	17,447	259,960,300
13/03/2019	14,900	0.00 ■■	0.00	14,950	15,100	14,900	767	11,428,300
12/03/2019	14,950	-0.10 ▼	-0.67	15,000	15,200	14,850	1,973	29,496,350
11/03/2019	15,000	-0.10 ▼	-0.67	15,100	15,100	14,800	3,089	46,335,000
08/03/2019	15,100	0.30 ▲	1.99	14,800	15,200	15,000	651	9,830,100
07/03/2019	14,800	-0.10 ▼	-0.68	14,900	15,100	14,800	308	4,558,400
06/03/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	23	342,700
05/03/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,850	2,307	34,374,300
04/03/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,800	1,906	28,399,400
01/03/2019	14,800	-0.10 ▼	-0.68	14,900	14,900	14,800	5	74,000
28/02/2019	14,500	0.20 ▲	1.38	14,300	14,800	14,200	23,540	341,330,000
27/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,600	349	5,200,100
26/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	8	119,200
25/02/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,700	1,203	17,924,700
22/02/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,700	850	12,580,000
21/02/2019	14,800	-0.10 ▼	-0.68	14,900	15,000	14,700	127	1,879,600
20/02/2019	14,900	0.00 ■■	0.00	14,900	15,200	14,700	2,807	41,824,300
19/02/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,750	1,961	29,218,900
18/02/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,900	631	9,401,900
15/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,750	2,658	39,604,200
14/02/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,800	1,493	22,245,700
13/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,750	1,599	23,825,100
12/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,650	24	357,600
11/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,800	740	11,026,000
01/02/2019	14,900	0.00 ■■	0.00	14,900	15,200	14,050	486	7,241,400
31/01/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	41	610,900
30/01/2019	14,900	0.00 ■■	0.00	14,950	14,900	14,500	3	44,700
28/01/2019	14,500	0.20 ▲	1.38	14,300	14,800	14,200	23,540	341,330,000
25/01/2019	14,950	-0.10 ▼	-0.67	15,000	14,950	14,500	615	9,194,250
24/01/2019	15,000	0.10 ▲	0.67	14,950	15,000	14,500	100,000	1,500,000,000
23/01/2019	14,950	0.10 ▲	0.67	14,850	14,950	14,650	764,000	11,421,800,000
22/01/2019	14,850	0.30 ▲	2.02	14,600	15,000	14,500	162,000	2,405,700,000
21/01/2019	14,600	-0.20 ▼	-1.37	14,800	15,000	14,600	34,620	505,452,000
18/01/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	10	148,000
17/01/2019	14,800	-0.05 ▼	-0.34	14,850	14,850	14,500	20,390	301,772,000
16/01/2019	14,850	0.25 ▲	1.68	14,600	14,850	14,850	170	2,524,500
15/01/2019	14,600	-0.20 ▼	-1.37	14,800	14,600	14,400	6,340	92,564,000
14/01/2019	14,800	-0.10 ▼	-0.68	14,900	14,900	14,500	1,570	23,236,000
11/01/2019	14,900	0.35 ▲	2.35	14,550	14,900	14,800	20,860	310,814,000
10/01/2019	14,550	-0.35 ▼	-2.41	14,900	15,000	14,550	21,460	312,243,000
09/01/2019	14,900	0.15 ▲	1.01	14,750	14,900	14,900	20,500	305,450,000
08/01/2019	14,750	-0.05 ▼	-0.34	14,800	14,950	14,500	77,650	1,145,337,500
07/01/2019	14,800	0.45 ▲	3.04	14,350	15,300	14,200	52,260	773,448,000
04/01/2019	14,350	-0.15 ▼	-1.05	14,500	14,350	14,000	9,040	129,724,000
03/01/2019	14,500	0.05 ▲	0.34	14,450	14,500	14,100	3,040	44,080,000
02/01/2019	14,450	-0.05 ▼	-0.35	14,500	14,450	14,050	5,010	72,394,500
30/12/2018	14,500	0.20 ▲	1.38	14,300	14,800	14,200	23,540	341,330,000
28/12/2018	14,500	0.20 ▲	1.38	14,300	14,800	14,200	23,540	341,330,000
27/12/2018	14,300	0.10 ▲	0.70	14,200	14,300	14,000	3,490	49,907,000
26/12/2018	14,200	-0.20 ▼	-1.41	14,200	14,200	13,950	5,250	74,550,000
25/12/2018	14,200	-0.30 ▼	-2.11	14,500	14,200	13,900	13,190	187,298,000
24/12/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,000	3,240	46,980,000
23/12/2018	14,300	-0.20 ▼	-1.40	14,300	14,300	14,100	4,490	64,207,000
21/12/2018	14,300	-0.20 ▼	-1.40	14,300	14,300	14,100	4,490	64,207,000
20/12/2018	14,300	-0.10 ▼	-0.70	14,400	14,400	14,000	12,940	185,042,000
19/12/2018	14,400	-0.05 ▼	-0.35	14,450	14,400	14,000	1,460	21,024,000
18/12/2018	14,450	0.15 ▲	1.04	14,300	14,450	14,300	380	5,491,000
17/12/2018	14,300	0.10 ▲	0.70	14,300	14,500	14,300	3,100	44,330,000
16/12/2018	14,300	0.25 ▲	1.75	14,300	14,650	14,300	47,380	677,534,000
14/12/2018	14,300	0.25 ▲	1.75	14,300	14,650	14,300	47,380	677,534,000
13/12/2018	14,300	-0.05 ▼	-0.35	14,300	14,300	14,200	3,170	45,331,000
12/12/2018	14,300	-0.10 ▼	-0.70	14,300	14,400	14,200	3,590	51,337,000
11/12/2018	14,300	0.10 ▲	0.70	14,300	14,400	14,100	1,970	28,171,000
10/12/2018	14,300	0.15 ▲	1.05	14,150	14,300	14,050	4,660	66,638,000
09/12/2018	14,150	0.15 ▲	1.06	14,000	14,200	14,000	1,660	23,489,000
07/12/2018	14,150	0.15 ▲	1.06	14,000	14,200	14,000	1,660	23,489,000
06/12/2018	14,000	-0.10 ▼	-0.71	14,100	14,350	13,900	4,390	61,460,000
05/12/2018	14,100	0.10 ▲	0.71	14,000	14,200	14,100	8,760	123,516,000
04/12/2018	14,000	-0.10 ▼	-0.71	14,100	14,050	14,000	5,690	79,660,000
03/12/2018	14,100	-0.15 ▼	-1.06	14,250	14,100	13,900	3,770	53,157,000
30/11/2018	14,250	0.35 ▲	2.46	13,900	14,300	13,900	1,240	17,670,000
29/11/2018	13,900	-0.10 ▼	-0.72	14,000	14,350	13,900	4,520	62,828,000
28/11/2018	14,000	0.10 ▲	0.71	14,000	14,300	14,000	1,620	22,680,000
27/11/2018	14,000	-0.25 ▼	-1.79	14,250	14,350	14,000	12,200	170,800,000
26/11/2018	14,250	0.25 ▲	1.75	14,000	14,300	14,250	110	1,567,500
25/11/2018	14,000	-0.15 ▼	-1.07	14,000	14,000	13,850	57,100	799,400,000
23/11/2018	14,000	-0.15 ▼	-1.07	14,000	14,000	13,850	57,100	799,400,000
22/11/2018	14,000	-0.20 ▼	-1.43	14,000	14,000	13,800	4,540	63,560,000
21/11/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,850	2,050	28,700,000
20/11/2018	13,900	-0.10 ▼	-0.72	14,000	14,150	13,900	1,730	24,047,000
19/11/2018	14,000	-0.10 ▼	-0.71	14,000	14,000	13,900	15,470	216,580,000
16/11/2018	14,000	-0.20 ▼	-1.43	14,000	14,250	13,800	8,400	117,600,000
15/11/2018	14,000	0.20 ▲	1.43	14,000	14,350	13,700	5,580	78,120,000
14/11/2018	14,000	-0.40 ▼	-2.86	14,400	14,350	13,800	11,210	156,940,000
13/11/2018	14,400	0.20 ▲	1.39	14,200	14,400	13,900	2,910	41,904,000
12/11/2018	14,200	-0.15 ▼	-1.06	14,350	14,300	13,950	10,410	147,822,000
09/11/2018	14,350	-0.05 ▼	-0.35	14,400	14,350	13,900	30	430,500
08/11/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,400	10	144,000
07/11/2018	14,200	-0.20 ▼	-1.41	14,200	14,200	14,000	5,350	75,970,000
06/11/2018	14,200	0.20 ▲	1.41	14,200	14,400	14,200	100	1,420,000
05/11/2018	14,200	-0.20 ▼	-1.41	14,200	14,400	14,000	3,570	50,694,000
02/11/2018	14,200	0.10 ▲	0.70	14,100	14,350	13,950	1,740	24,708,000
01/11/2018	14,100	0.10 ▲	0.71	14,000	14,350	14,100	110	1,551,000
31/10/2018	14,000	0.10 ▲	0.71	13,900	14,350	13,900	43,010	602,140,000
30/10/2018	13,900	-0.10 ▼	-0.72	14,000	14,350	13,900	54,120	752,268,000
29/10/2018	14,000	-0.05 ▼	-0.36	14,000	14,250	13,900	38,850	543,900,000
28/10/2018	14,000	-0.20 ▼	-1.43	14,000	14,450	13,800	107,500	1,505,000,000
26/10/2018	14,000	-0.20 ▼	-1.43	14,000	14,450	13,800	107,500	1,505,000,000
25/10/2018	14,000	-0.50 ▼	-3.57	14,500	14,000	13,800	41,780	584,920,000
24/10/2018	14,500	0.30 ▲	2.07	14,200	14,800	13,950	1,410	20,445,000
23/10/2018	14,200	-0.20 ▼	-1.41	14,400	15,350	14,150	8,030	114,026,000
22/10/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,300	4,720	67,968,000
21/10/2018	14,500	-0.15 ▼	-1.03	14,650	14,500	14,200	1,170	16,965,000
19/10/2018	14,500	-0.15 ▼	-1.03	14,650	14,500	14,200	1,170	16,965,000
18/10/2018	14,650	0.05 ▲	0.34	14,600	14,650	14,300	1,750	25,637,500
17/10/2018	14,600	-0.10 ▼	-0.68	14,600	14,600	14,500	1,740	25,404,000
16/10/2018	14,600	-0.50 ▼	-3.42	14,600	14,650	14,100	7,110	103,806,000
15/10/2018	14,600	0.10 ▲	0.68	14,500	14,800	14,600	40,420	590,132,000
14/10/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,500	46,160	669,320,000
12/10/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,500	46,160	669,320,000
11/10/2018	14,500	-0.40 ▼	-2.76	14,500	14,700	14,100	15,450	224,025,000
10/10/2018	14,500	-0.35 ▼	-2.41	14,850	14,800	14,500	2,010	29,145,000
09/10/2018	14,850	-0.15 ▼	-1.01	15,000	15,000	14,300	11,050	164,092,500
08/10/2018	15,000	-0.10 ▼	-0.67	15,000	15,000	14,800	13,520	202,800,000
07/10/2018	15,000	-0.05 ▼	-0.33	15,050	15,050	14,600	29,960	449,400,000
05/10/2018	15,000	-0.05 ▼	-0.33	15,050	15,050	14,600	29,960	449,400,000
04/10/2018	15,050	0.25 ▲	1.66	14,800	15,100	14,800	41,470	624,123,500
03/10/2018	14,800	-0.05 ▼	-0.34	14,850	14,800	14,550	29,920	442,816,000
02/10/2018	14,850	-0.25 ▼	-1.68	15,100	15,000	14,650	29,510	438,223,500
01/10/2018	15,100	0.35 ▲	2.32	14,750	15,100	14,650	109,030	1,646,353,000
29/09/2018	14,750	-0.25 ▼	-1.69	15,000	15,000	14,550	37,750	556,812,500
28/09/2018	14,750	-0.25 ▼	-1.69	15,000	15,000	14,550	37,750	556,812,500
27/09/2018	15,000	-0.10 ▼	-0.67	15,100	15,400	14,800	40,460	606,900,000
26/09/2018	15,100	0.90 ▲	5.96	14,200	15,150	14,350	67,310	1,016,381,000
25/09/2018	14,200	0.05 ▲	0.35	14,200	14,400	14,200	477,520	6,780,784,000
24/09/2018	14,200	0.10 ▲	0.70	14,200	14,400	14,000	51,690	733,998,000
21/09/2018	14,200	0.05 ▲	0.35	14,150	14,200	14,100	50,590	718,378,000
20/09/2018	14,150	-0.05 ▼	-0.35	14,200	14,350	14,150	210,370	2,976,735,500
19/09/2018	14,200	0.05 ▲	0.35	14,150	14,300	14,100	121,420	1,724,164,000
18/09/2018	14,150	-0.05 ▼	-0.35	14,200	14,150	13,950	2,530	35,799,500
17/09/2018	14,200	-0.10 ▼	-0.70	14,200	14,300	13,500	4,940	70,148,000
14/09/2018	14,200	0.05 ▲	0.35	14,150	14,400	14,100	23,310	331,002,000
13/09/2018	14,150	0.05 ▲	0.35	14,100	14,200	14,100	24,560	347,524,000
12/09/2018	14,100	0.10 ▲	0.71	14,000	14,200	13,950	8,590	121,119,000
11/09/2018	14,000	-0.20 ▼	-1.43	14,200	14,300	13,800	3,940	55,160,000
10/09/2018	14,200	0.10 ▲	0.70	14,100	14,200	14,200	540	7,668,000
07/09/2018	14,100	0.10 ▲	0.71	14,000	14,300	14,000	6,450	90,945,000
06/09/2018	14,000	-0.30 ▼	-2.14	14,300	14,500	14,000	6,780	94,920,000
05/09/2018	14,300	0.15 ▲	1.05	14,150	14,300	14,000	9,790	139,997,000
04/09/2018	14,150	-0.05 ▼	-0.35	14,200	14,200	14,100	13,800	195,270,000
03/09/2018	14,200	0.10 ▲	0.70	14,100	14,200	14,000	15,360	218,112,000
31/08/2018	14,200	0.10 ▲	0.70	14,100	14,200	14,000	15,360	218,112,000
30/08/2018	14,100	-0.20 ▼	-1.42	14,300	14,400	14,100	2,530	35,673,000
29/08/2018	14,300	0.20 ▲	1.40	14,100	14,300	14,000	2,490	35,607,000
28/08/2018	14,100	0.10 ▲	0.71	14,100	14,200	14,100	30,990	436,959,000
27/08/2018	14,100	-0.20 ▼	-1.42	14,300	14,300	14,000	40,370	569,217,000
24/08/2018	14,300	0.20 ▲	1.40	14,100	14,500	14,000	1,220	17,446,000
23/08/2018	14,100	0.00 ■■	0.00	14,100	14,100	14,100	5,000	70,500,000
22/08/2018	14,100	0.10 ▲	0.71	14,000	14,300	14,000	41,130	579,933,000
21/08/2018	14,000	-0.30 ▼	-2.14	14,300	14,100	14,000	4,150	58,100,000
20/08/2018	14,300	0.05 ▲	0.35	14,250	14,300	14,000	60	858,000
19/08/2018	14,250	-0.25 ▼	-1.75	14,500	14,250	14,000	30,220	430,635,000
17/08/2018	14,250	-0.25 ▼	-1.75	14,500	14,250	14,000	30,220	430,635,000
16/08/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,450	90	1,305,000
15/08/2018	14,300	-0.20 ▼	-1.40	14,300	14,300	14,100	5,260	75,218,000
14/08/2018	14,300	0.20 ▲	1.40	14,100	14,300	13,900	4,360	62,348,000
13/08/2018	14,100	-0.30 ▼	-2.13	14,400	14,400	14,000	3,850	54,285,000
12/08/2018	14,400	0.20 ▲	1.39	14,200	15,000	14,400	550	7,920,000
10/08/2018	14,400	0.20 ▲	1.39	14,200	15,000	14,400	550	7,920,000
09/08/2018	14,200	0.10 ▲	0.70	14,200	14,400	13,700	453,850	6,444,670,000
08/08/2018	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	1,300	18,460,000
07/08/2018	14,300	0.10 ▲	0.70	14,200	14,600	14,100	2,670	38,181,000
06/08/2018	14,200	-0.05 ▼	-0.35	14,200	15,000	14,150	52,550	746,210,000
03/08/2018	14,200	0.10 ▲	0.70	14,100	14,400	14,100	50	710,000
02/08/2018	14,100	-0.10 ▼	-0.71	14,200	14,200	14,100	32,210	454,161,000
01/08/2018	14,200	0.20 ▲	1.41	14,200	14,400	14,200	32,400	460,080,000
31/07/2018	14,200	0.25 ▲	1.76	13,950	14,350	14,000	2,020	28,684,000
30/07/2018	13,950	-0.05 ▼	-0.36	14,000	14,250	13,950	4,540	63,333,000
29/07/2018	14,000	-0.15 ▼	-1.07	14,150	14,200	13,950	27,140	379,960,000
27/07/2018	14,000	-0.15 ▼	-1.07	14,150	14,200	13,950	27,140	379,960,000
26/07/2018	14,150	-0.10 ▼	-0.71	14,250	14,150	13,900	2,080	29,432,000
25/07/2018	14,250	0.30 ▲	2.11	13,950	14,250	14,250	10	142,500
24/07/2018	13,950	-0.40 ▼	-2.87	14,350	13,950	13,950	580	8,091,000
23/07/2018	14,350	0.35 ▲	2.44	14,000	14,350	13,950	10,470	150,244,500
21/07/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	12,340	172,760,000
20/07/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	12,340	172,760,000
19/07/2018	14,100	-0.05 ▼	-0.35	14,150	14,200	13,800	25,480	359,268,000
18/07/2018	14,150	-0.10 ▼	-0.71	14,250	14,250	14,000	1,630	23,064,500
17/07/2018	14,250	-0.05 ▼	-0.35	14,300	14,350	13,900	940	13,395,000
15/07/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
13/07/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
12/07/2018	14,300	-1.00 ▼	-6.99	14,300	14,300	13,300	420	6,006,000
11/07/2018	14,300	-0.05 ▼	-0.35	14,350	14,300	13,800	8,010	114,543,000
10/07/2018	14,350	0.05 ▲	0.35	14,300	14,350	14,300	3,480	49,938,000
09/07/2018	14,300	-0.10 ▼	-0.70	14,400	14,350	14,300	660	9,438,000
07/07/2018	14,400	-0.15 ▼	-1.04	14,550	14,450	13,800	15,030	216,432,000
06/07/2018	14,400	-0.15 ▼	-1.04	14,550	14,450	13,800	15,030	216,432,000
05/07/2018	14,550	0.15 ▲	1.03	14,400	14,550	14,550	1,010	14,695,500
04/07/2018	14,400	0.20 ▲	1.39	14,200	15,000	14,000	3,720	53,568,000
03/07/2018	14,200	0.05 ▲	0.35	14,200	14,550	14,200	160	2,272,000
02/07/2018	14,200	-0.80 ▼	-5.63	15,000	14,500	14,100	8,510	120,842,000
01/07/2018	15,000	0.70 ▲	4.67	14,300	0	0	28,160	422,400,000
29/06/2018	15,000	0.70 ▲	4.67	14,300	15,000	14,200	28,160	422,400,000
28/06/2018	14,300	-0.10 ▼	-0.70	14,300	14,300	14,100	13,340	190,762,000
27/06/2018	14,300	-0.25 ▼	-1.75	14,300	14,300	14,050	6,060	86,658,000
26/06/2018	14,300	0.05 ▲	0.35	14,250	14,300	14,000	9,910	141,713,000
25/06/2018	14,250	0.05 ▲	0.35	14,200	14,250	14,000	12,450	177,412,500
22/06/2018	14,200	-0.05 ▼	-0.35	14,250	14,500	14,200	3,830	54,386,000
21/06/2018	14,200	-0.05 ▼	-0.35	14,250	14,500	14,200	3,830	54,386,000
20/06/2018	14,250	0.25 ▲	1.75	14,000	14,350	13,900	1,940	27,645,000
19/06/2018	14,000	-0.35 ▼	-2.50	14,350	15,050	13,950	8,280	115,920,000
18/06/2018	14,350	0.00 ■■	0.00	14,350	14,350	14,300	4,770	68,449,500
17/06/2018	14,350	0.05 ▲	0.35	14,350	14,450	14,350	3,370	48,359,500
15/06/2018	14,350	0.05 ▲	0.35	14,350	14,450	14,350	3,370	48,359,500
14/06/2018	14,350	0.35 ▲	2.44	14,000	14,350	14,000	21,420	307,377,000
13/06/2018	14,000	0.05 ▲	0.36	14,000	14,100	14,000	2,890	40,460,000
12/06/2018	14,000	-0.10 ▼	-0.71	14,100	14,150	14,000	3,270	45,780,000
11/06/2018	14,100	0.05 ▲	0.35	14,050	14,100	14,000	2,710	38,211,000
09/06/2018	14,050	0.15 ▲	1.07	13,900	14,100	14,000	4,020	56,481,000
08/06/2018	14,050	0.15 ▲	1.07	13,900	14,100	14,000	4,020	56,481,000
07/06/2018	13,900	-0.20 ▼	-1.44	14,100	14,300	13,750	13,220	183,758,000
06/06/2018	14,100	-0.40 ▼	-2.84	14,100	14,100	13,700	40	564,000
05/06/2018	14,100	0.40 ▲	2.84	13,700	14,150	13,750	5,420	76,422,000
04/06/2018	13,700	0.50 ▲	3.65	13,700	14,200	13,700	10,730	147,001,000
03/06/2018	13,700	0.05 ▲	0.36	13,650	14,100	13,650	6,210	85,077,000
01/06/2018	13,700	0.05 ▲	0.36	13,650	14,100	13,650	6,210	85,077,000
31/05/2018	13,650	-0.15 ▼	-1.10	13,800	14,000	13,600	6,170	84,220,500
30/05/2018	13,800	0.05 ▲	0.36	13,800	13,950	13,500	6,970	96,186,000
29/05/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,200	230	3,174,000
28/05/2018	13,700	-0.10 ▼	-0.73	13,800	14,600	13,400	14,600	200,020,000
27/05/2018	13,800	-0.10 ▼	-0.72	13,800	13,800	13,700	4,920	67,896,000
25/05/2018	13,800	-0.10 ▼	-0.72	13,800	13,800	13,700	4,920	67,896,000
24/05/2018	13,800	-0.20 ▼	-1.45	14,000	13,950	13,800	32,600	449,880,000
23/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	22,280	311,920,000
22/05/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	13,800	16,380	229,320,000
21/05/2018	14,100	0.20 ▲	1.42	14,100	14,350	14,100	1,080	15,228,000
19/05/2018	14,100	0.10 ▲	0.71	14,100	14,250	14,100	12,480	175,968,000
18/05/2018	14,100	0.10 ▲	0.71	14,100	14,250	14,100	12,480	175,968,000
17/05/2018	14,100	0.10 ▲	0.71	14,000	14,300	14,000	8,620	121,542,000
16/05/2018	14,000	-0.10 ▼	-0.71	14,100	14,400	13,900	11,020	154,280,000
15/05/2018	14,100	-0.15 ▼	-1.06	14,250	14,250	14,000	7,770	109,557,000
14/05/2018	14,250	-0.05 ▼	-0.35	14,300	14,250	14,000	580	8,265,000
13/05/2018	14,300	-0.40 ▼	-2.80	14,300	14,300	13,900	420	6,006,000
11/05/2018	14,300	-0.40 ▼	-2.80	14,300	14,300	13,900	420	6,006,000
10/05/2018	14,300	0.05 ▲	0.35	14,250	14,300	14,250	30	429,000
09/05/2018	14,250	0.15 ▲	1.05	14,100	14,250	13,900	41,800	595,650,000
08/05/2018	14,100	0.10 ▲	0.71	14,000	14,400	13,900	11,120	156,792,000
07/05/2018	14,000	-0.55 ▼	-3.93	14,550	14,700	14,000	17,940	251,160,000
05/05/2018	14,550	0.05 ▲	0.34	14,500	14,700	14,550	1,190	17,314,500
04/05/2018	14,550	0.05 ▲	0.34	14,500	14,700	14,550	1,190	17,314,500
03/05/2018	14,500	0.40 ▲	2.76	14,100	14,500	14,000	11,620	168,490,000
02/05/2018	14,100	-0.10 ▼	-0.71	14,100	14,250	14,000	59,650	841,065,000
30/04/2018	14,100	0.20 ▲	1.42	13,900	14,250	13,800	14,730	207,693,000
27/04/2018	14,100	0.20 ▲	1.42	13,900	14,250	13,800	14,730	207,693,000
26/04/2018	13,900	-0.40 ▼	-2.88	14,300	14,750	13,500	65,310	907,809,000
25/04/2018	14,300	-0.20 ▼	-1.40	14,500	14,450	13,800	37,910	542,113,000
24/04/2018	14,300	-0.20 ▼	-1.40	14,500	14,450	13,800	37,910	542,113,000
23/04/2018	14,500	-0.70 ▼	-4.83	14,500	14,650	13,800	43,530	631,185,000
20/04/2018	14,500	0.10 ▲	0.69	14,400	14,850	14,200	770	11,165,000
19/04/2018	14,400	-0.10 ▼	-0.69	14,500	14,900	14,300	12,120	174,528,000
18/04/2018	14,500	-0.35 ▼	-2.41	14,850	15,000	14,500	33,920	491,840,000
13/04/2018	15,200	0.20 ▲	1.32	15,000	15,350	15,100	5,410	82,232,000
12/04/2018	15,000	-0.10 ▼	-0.67	15,100	15,150	15,000	9,730	145,950,000
11/04/2018	15,100	-0.10 ▼	-0.66	15,100	15,200	15,000	11,120	167,912,000
10/04/2018	15,100	-0.10 ▼	-0.66	15,200	15,500	15,000	11,770	177,727,000
09/04/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	15,100	670	10,184,000
06/04/2018	15,300	0.05 ▲	0.33	15,250	15,550	15,000	64,910	993,123,000
05/04/2018	15,250	-0.25 ▼	-1.64	15,500	15,300	14,700	57,060	870,165,000
04/04/2018	15,500	-0.05 ▼	-0.32	15,550	15,850	15,300	12,860	199,330,000
03/04/2018	15,550	0.35 ▲	2.25	15,200	15,800	15,300	19,540	303,847,000
02/04/2018	15,200	-0.65 ▼	-4.28	15,850	16,250	15,100	22,800	346,560,000
01/04/2018	15,850	0.15 ▲	0.95	15,700	15,850	15,500	1,720	27,262,000
30/03/2018	15,850	0.15 ▲	0.95	15,700	15,850	15,500	1,720	27,262,000
29/03/2018	15,700	0.10 ▲	0.64	15,600	15,850	15,500	960	15,072,000
28/03/2018	15,600	-0.20 ▼	-1.28	15,800	15,800	15,400	370	5,772,000
27/03/2018	15,800	-0.10 ▼	-0.63	15,900	15,900	15,400	17,640	278,712,000
26/03/2018	15,900	-0.10 ▼	-0.63	16,000	16,350	15,200	43,030	684,177,000
23/03/2018	16,000	-0.10 ▼	-0.63	16,100	16,000	15,800	7,450	119,200,000
22/03/2018	16,100	-0.10 ▼	-0.62	16,200	16,450	16,000	51,080	822,388,000
21/03/2018	16,200	0.40 ▲	2.47	16,100	16,500	16,100	16,250	263,250,000
20/03/2018	16,100	0.30 ▲	1.86	15,800	16,300	16,000	56,740	913,514,000
19/03/2018	17,000	-0.10 ▼	-0.59	17,000	17,500	17,000	7,060	120,020,000
16/03/2018	17,000	-0.10 ▼	-0.59	17,000	17,300	17,000	10,150	172,550,000
15/03/2018	17,000	-0.10 ▼	-0.59	17,100	17,500	17,000	19,170	325,890,000
14/03/2018	17,100	-0.30 ▼	-1.75	17,400	17,200	16,900	4,120	70,452,000
13/03/2018	17,400	0.10 ▲	0.57	17,400	17,600	17,050	8,220	143,028,000
12/03/2018	17,400	0.50 ▲	2.87	16,900	17,100	17,000	3,940	68,556,000
09/03/2018	17,100	0.20 ▲	1.17	16,900	17,100	17,000	47,770	816,867,000
08/03/2018	16,900	-0.10 ▼	-0.59	17,000	17,100	16,900	6,000	101,400,000
07/03/2018	17,000	-0.10 ▼	-0.59	17,100	17,300	17,000	52,190	887,230,000
06/03/2018	17,100	0.10 ▲	0.58	17,000	17,100	16,900	67,350	1,151,685,000
05/03/2018	16,850	0.15 ▲	0.89	16,850	17,200	16,850	30,180	508,533,000
02/03/2018	16,850	0.15 ▲	0.89	16,700	17,000	16,850	5,840	98,404,000
01/03/2018	16,800	-0.10 ▼	-0.60	16,800	17,000	16,300	8,460	142,128,000
28/02/2018	16,800	0.40 ▲	2.38	16,800	17,200	16,200	750	12,600,000
27/02/2018	16,200	0.10 ▲	0.62	16,800	17,000	16,200	35,210	570,402,000
26/02/2018	16,800	-0.10 ▼	-0.60	16,900	16,900	16,000	32,130	539,784,000
23/02/2018	16,900	0.10 ▲	0.59	16,800	17,000	16,100	4,660	78,754,000
22/02/2018	16,800	-0.20 ▼	-1.19	17,000	17,000	16,000	25,970	436,296,000
21/02/2018	17,000	-0.40 ▼	-2.35	16,900	17,300	16,500	30,220	513,740,000
13/02/2018	16,900	0.10 ▲	0.59	16,800	17,000	16,500	1,490	25,181,000
12/02/2018	16,800	0.60 ▲	3.57	16,200	17,200	16,000	30,070	505,176,000
09/02/2018	16,200	-0.20 ▼	-1.23	16,200	16,600	16,000	5,750	93,150,000
08/02/2018	16,200	-0.40 ▼	-2.47	16,600	16,600	16,200	2,340	37,908,000
07/02/2018	16,600	-0.60 ▼	-3.61	17,200	16,800	16,200	27,710	459,986,000
06/02/2018	16,200	-1.00 ▼	-6.17	17,200	0	0	94,770	1,535,274,000
05/02/2018	17,200	-0.40 ▼	-2.33	17,200	17,600	16,800	22,060	379,432,000
02/02/2018	17,200	-0.20 ▼	-1.16	17,200	17,500	17,000	13,260	228,072,000
01/02/2018	17,200	0.20 ▲	1.16	17,200	17,500	16,800	28,350	487,620,000
31/01/2018	17,200	-0.30 ▼	-1.74	17,500	17,800	17,200	38,600	663,920,000
30/01/2018	17,500	0.10 ▲	0.57	17,400	17,500	17,000	46,960	821,800,000
29/01/2018	17,400	-0.40 ▼	-2.30	17,800	17,900	16,700	8,770	152,598,000
26/01/2018	17,800	0.60 ▲	3.37	17,200	18,000	17,200	90,740	1,615,172,000
25/01/2018	17,200	0.30 ▲	1.74	16,800	17,200	16,500	68,820	1,183,704,000
24/01/2018	14,950	-1.95 ▼	-13.04	16,900	17,200	16,600	26,860	401,557,000
22/01/2018	16,800	-0.10 ▼	-0.60	16,900	17,200	16,600	6,730	113,064,000
19/01/2018	16,900	0.60 ▲	3.55	16,300	17,000	16,500	43,430	733,967,000
18/01/2018	16,300	-0.55 ▼	-3.37	16,850	17,000	16,100	28,730	468,299,000
17/01/2018	16,850	0.05 ▲	0.30	16,800	16,900	16,700	31,110	524,203,500
16/01/2018	16,800	-0.40 ▼	-2.38	17,200	17,400	16,700	33,400	561,120,000
15/01/2018	17,200	-0.20 ▼	-1.16	17,200	17,200	17,000	36,500	627,800,000
12/01/2018	17,200	0.15 ▲	0.87	17,050	17,500	17,100	34,700	596,840,000
11/01/2018	17,050	0.25 ▲	1.47	16,800	17,200	16,600	31,960	544,918,000
10/01/2018	16,800	-0.20 ▼	-1.19	17,000	17,400	16,800	26,110	438,648,000
09/01/2018	17,000	0.20 ▲	1.18	16,800	17,400	16,800	68,230	1,159,910,000
08/01/2018	16,800	0.30 ▲	1.79	16,500	16,800	16,100	41,200	692,160,000
05/01/2018	16,500	0.15 ▲	0.91	16,350	16,600	16,300	15,010	247,665,000
04/01/2018	16,350	0.85 ▲	5.20	15,500	16,350	15,500	77,720	1,270,722,000
03/01/2018	15,500	-0.10 ▼	-0.65	15,500	15,600	15,300	96,960	1,502,880,000
02/01/2018	15,500	-0.20 ▼	-1.29	15,700	15,700	15,300	10,440	161,820,000
01/01/2018	15,700	0.30 ▲	1.91	15,400	15,700	15,250	41,940	658,458,000
29/12/2017	15,700	0.30 ▲	1.91	15,400	15,700	15,250	41,940	658,458,000
28/12/2017	15,400	0.20 ▲	1.30	15,200	15,450	15,100	79,320	1,221,528,000
27/12/2017	15,200	0.10 ▲	0.66	15,100	15,200	15,100	18,710	284,392,000
26/12/2017	15,100	0.10 ▲	0.66	15,000	15,100	15,000	23,380	353,038,000
25/12/2017	15,000	-0.20 ▼	-1.33	15,200	15,100	15,000	32,430	486,450,000
24/12/2017	15,200	-0.15 ▼	-0.99	15,200	15,200	15,000	15,720	238,944,000
22/12/2017	15,200	-0.15 ▼	-0.99	15,200	15,200	15,000	15,720	238,944,000
21/12/2017	15,200	-0.10 ▼	-0.66	15,300	15,250	15,050	7,420	112,784,000
20/12/2017	15,300	0.20 ▲	1.31	15,100	15,500	14,900	77,310	1,182,843,000
19/12/2017	15,000	-0.10 ▼	-0.67	15,000	15,000	14,900	58,420	876,300,000
18/12/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	30	450,000
17/12/2017	15,000	0.05 ▲	0.33	14,950	15,100	14,700	173,350	2,600,250,000
15/12/2017	14,950	-0.05 ▼	-0.33	15,000	15,000	14,850	2,910	43,504,500
14/12/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	10	150,000
13/12/2017	15,000	0.10 ▲	0.67	14,900	15,000	14,700	32,850	492,750,000
12/12/2017	15,000	0.10 ▲	0.67	14,900	15,000	14,700	6,010	90,150,000
11/12/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	1,010	15,049,000
10/12/2017	15,000	-0.10 ▼	-0.67	15,100	15,100	14,900	167,260	2,508,900,000
08/12/2017	15,100	-0.45 ▼	-2.98	15,550	15,300	15,100	26,340	397,734,000
07/12/2017	15,100	-0.45 ▼	-2.98	15,550	15,300	15,100	26,290	396,979,000
05/12/2017	15,800	0.00 ■■	0.00	15,800	15,900	15,500	32,510	513,658,000
04/12/2017	15,800	0.60 ▲	3.95	15,500	15,800	15,500	17,990	284,242,000
01/12/2017	15,200	-0.15 ▼	-0.98	15,450	16,000	15,200	226,940	3,449,488,000
30/11/2017	15,350	0.45 ▲	3.02	14,900	15,500	14,900	112,990	1,734,396,500
29/11/2017	14,900	0.00 ■■	0.00	14,900	14,950	14,850	6,510	96,999,000
28/11/2017	14,900	-0.05 ▼	-0.33	14,900	14,900	14,900	19,810	295,169,000
27/11/2017	14,950	0.00 ■■	0.00	14,900	15,200	14,900	4,770	71,311,500
24/11/2017	14,950	0.00 ■■	0.00	14,900	14,950	14,850	26,860	401,557,000
23/11/2017	14,950	-0.05 ▼	-0.33	14,850	15,100	14,850	20,220	302,289,000
22/11/2017	15,000	0.00 ■■	0.00	15,000	15,000	14,900	10,230	153,450,000
21/11/2017	15,000	0.00 ■■	0.00	15,000	16,000	15,000	367,700	5,515,500,000
20/11/2017	15,000	0.10 ▲	0.67	14,900	15,000	14,900	41,760	626,400,000
17/11/2017	14,900	0.00 ■■	0.00	14,900	14,950	14,850	26,210	390,529,000
16/11/2017	14,900	0.00 ■■	0.00	14,900	15,000	14,850	16,920	252,108,000
15/11/2017	14,900	-0.05 ▼	-0.33	14,900	15,000	14,900	13,600	202,640,000
14/11/2017	14,950	0.00 ■■	0.00	14,950	14,950	14,850	1,820	27,209,000
13/11/2017	14,950	0.00 ■■	0.00	14,900	15,000	14,900	41,240	616,538,000
10/11/2017	14,950	0.10 ▲	0.67	14,900	14,950	14,850	18,520	276,874,000
09/11/2017	14,850	-0.10 ▼	-0.67	14,850	15,000	14,850	19,110	283,783,500
08/11/2017	14,950	0.00 ■■	0.00	15,000	15,000	14,800	23,360	349,232,000
07/11/2017	14,950	0.05 ▲	0.34	14,900	14,950	14,850	7,050	105,397,500
06/11/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,800	24,360	362,964,000
03/11/2017	15,000	0.25 ▲	1.69	14,900	15,000	14,800	38,650	579,750,000
02/11/2017	14,750	-0.15 ▼	-1.01	14,900	15,000	14,750	255,880	3,774,230,000
01/11/2017	14,900	-0.05 ▼	-0.33	14,950	14,950	14,700	11,280	168,072,000
31/10/2017	14,950	0.05 ▲	0.34	14,800	15,000	14,800	51,280	766,636,000
30/10/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,800	2,600	38,740,000
27/10/2017	14,900	-0.10 ▼	-0.67	14,800	14,900	14,800	29,670	442,083,000
26/10/2017	15,000	0.20 ▲	1.35	14,700	15,000	14,700	23,040	345,600,000
25/10/2017	14,800	-0.05 ▼	-0.34	14,850	14,900	14,700	1,610	23,828,000
24/10/2017	14,850	-0.05 ▼	-0.34	14,950	15,000	14,850	2,270	33,709,500
23/10/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,800	11,020	164,198,000
20/10/2017	14,900	0.00 ■■	0.00	14,800	15,000	14,650	20,090	299,341,000
19/10/2017	14,900	0.00 ■■	0.00	14,900	15,000	14,800	30,090	448,341,000
18/10/2017	14,900	0.00 ■■	0.00	14,850	14,950	14,700	6,530	97,297,000
17/10/2017	14,900	0.00 ■■	0.00	14,600	14,900	14,600	4,420	65,858,000
16/10/2017	14,900	0.35 ▲	2.41	14,900	14,900	14,600	34,320	511,368,000
13/10/2017	14,550	-0.10 ▼	-0.68	14,500	14,700	14,500	5,390	78,424,500
12/10/2017	14,650	-0.05 ▼	-0.34	14,750	14,750	14,650	250	3,662,500
11/10/2017	14,700	-0.05 ▼	-0.34	14,750	14,950	14,700	12,060	177,282,000
10/10/2017	14,750	0.05 ▲	0.34	14,700	14,750	14,700	7,830	115,492,500
09/10/2017	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	7,400	108,780,000
06/10/2017	14,800	0.00 ■■	0.00	14,500	14,800	14,500	30,380	449,624,000
05/10/2017	14,800	0.10 ▲	0.68	14,700	14,800	14,600	9,930	146,964,000
04/10/2017	14,700	0.10 ▲	0.68	14,500	14,700	14,450	31,480	462,756,000
03/10/2017	14,600	0.00 ■■	0.00	14,550	14,700	14,500	36,140	527,644,000
02/10/2017	14,600	0.05 ▲	0.34	14,550	14,800	14,550	26,890	392,594,000
29/09/2017	14,550	-0.05 ▼	-0.34	14,550	14,700	14,500	23,900	347,745,000
28/09/2017	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	8,050	117,530,000
27/09/2017	14,700	0.00 ■■	0.00	14,650	14,800	14,550	4,590	67,473,000
26/09/2017	14,700	0.10 ▲	0.68	14,600	14,700	14,600	61,740	907,578,000
25/09/2017	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	12,600	183,960,000
22/09/2017	14,700	0.00 ■■	0.00	14,950	14,950	14,600	14,620	214,914,000
21/09/2017	14,700	-0.05 ▼	-0.34	14,750	14,750	14,650	14,080	206,976,000
20/09/2017	14,750	0.05 ▲	0.34	14,900	14,900	14,500	29,710	438,222,500
19/09/2017	14,700	0.00 ■■	0.00	14,950	15,000	14,500	10,210	150,087,000
18/09/2017	14,700	0.00 ■■	0.00	14,700	14,700	14,700	13,540	199,038,000
15/09/2017	14,700	0.15 ▲	1.03	14,600	14,700	14,600	11,910	175,077,000
14/09/2017	14,550	-0.10 ▼	-0.68	14,650	14,650	14,500	49,980	727,209,000
13/09/2017	14,650	0.00 ■■	0.00	14,500	14,650	14,500	120	1,758,000
12/09/2017	14,650	-0.10 ▼	-0.68	14,700	14,700	14,550	11,360	166,424,000
11/09/2017	14,750	0.00 ■■	0.00	14,550	14,750	14,400	18,850	278,037,500
08/09/2017	14,750	0.10 ▲	0.68	14,800	14,800	14,700	170	2,507,500
07/09/2017	14,650	-0.15 ▼	-1.01	14,800	14,800	14,550	49,350	722,977,500
06/09/2017	14,800	0.00 ■■	0.00	14,500	15,000	14,500	13,050	193,140,000
05/09/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,600	18,980	280,904,000
01/09/2017	14,800	0.10 ▲	0.68	14,800	14,900	14,800	30,490	451,252,000
31/08/2017	14,700	-0.30 ▼	-2.00	14,750	14,750	14,650	13,290	195,363,000
30/08/2017	15,000	0.20 ▲	1.35	15,000	15,100	15,000	3,010	45,150,000
29/08/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,600	104,700	1,549,560,000
28/08/2017	14,800	0.00 ■■	0.00	15,000	15,000	14,500	1,910	28,268,000
25/08/2017	14,800	0.10 ▲	0.68	14,850	15,000	14,700	47,130	697,524,000
24/08/2017	14,700	0.20 ▲	1.38	14,900	14,900	14,500	10,160	149,352,000
23/08/2017	14,500	0.00 ■■	0.00	14,500	14,850	14,500	5,780	83,810,000
22/08/2017	14,500	-0.20 ▼	-1.36	14,700	14,900	14,450	74,470	1,079,815,000
21/08/2017	14,700	-0.25 ▼	-1.67	14,600	14,750	14,600	30,770	452,319,000
18/08/2017	14,950	-0.25 ▼	-1.64	14,850	15,000	14,500	56,160	839,592,000
17/08/2017	15,200	0.10 ▲	0.66	15,050	15,200	14,800	1,180	17,936,000
16/08/2017	15,100	-0.10 ▼	-0.66	15,100	15,100	14,800	3,360	50,736,000
15/08/2017	15,200	0.00 ■■	0.00	14,800	15,200	14,800	9,880	150,176,000
14/08/2017	15,200	-0.05 ▼	-0.33	14,800	15,200	14,800	6,760	102,752,000
11/08/2017	15,250	0.25 ▲	1.67	15,000	15,400	14,600	28,310	431,727,500
10/08/2017	15,000	-0.20 ▼	-1.32	15,200	15,200	14,700	17,540	263,100,000
09/08/2017	15,200	-0.10 ▼	-0.65	15,500	15,500	14,850	7,990	121,448,000
08/08/2017	15,300	0.00 ■■	0.00	15,000	15,400	15,000	16,060	245,718,000
07/08/2017	15,300	-0.10 ▼	-0.65	15,100	15,400	15,100	9,790	149,787,000
04/08/2017	15,400	0.20 ▲	1.32	15,200	15,500	15,200	43,000	662,200,000
03/08/2017	15,200	0.00 ■■	0.00	15,150	15,200	15,100	11,140	169,328,000
02/08/2017	15,200	0.60 ▲	4.11	14,750	15,500	14,500	96,940	1,473,488,000
01/08/2017	14,600	-0.10 ▼	-0.68	14,600	14,800	14,600	54,130	790,298,000
31/07/2017	14,700	0.00 ■■	0.00	14,700	14,800	14,500	38,670	568,449,000
28/07/2017	14,700	0.30 ▲	2.08	14,400	14,700	14,400	58,010	852,747,000
27/07/2017	14,400	0.25 ▲	1.77	14,400	14,400	14,050	37,950	546,480,000
26/07/2017	14,150	0.00 ■■	0.00	14,000	14,150	14,000	16,780	237,437,000
25/07/2017	14,150	-0.25 ▼	-1.74	14,000	14,150	14,000	2,440	34,526,000
24/07/2017	14,400	0.40 ▲	2.86	14,000	14,400	14,000	54,990	791,856,000
21/07/2017	14,000	0.00 ■■	0.00	14,200	14,400	13,850	37,300	522,200,000
20/07/2017	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	14,230	199,220,000
19/07/2017	14,100	-0.10 ▼	-0.70	14,000	14,100	13,900	13,630	192,183,000
18/07/2017	14,200	-0.10 ▼	-0.70	14,300	14,300	14,050	410	5,822,000
17/07/2017	14,300	0.00 ■■	0.00	14,300	14,300	14,100	3,550	50,765,000
14/07/2017	14,300	0.00 ■■	0.00	14,300	14,300	14,200	25,720	367,796,000
13/07/2017	14,300	0.05 ▲	0.35	14,300	14,300	14,250	27,970	399,971,000
12/07/2017	14,250	-0.05 ▼	-0.35	14,300	14,400	14,250	22,680	323,190,000
11/07/2017	14,300	0.15 ▲	1.06	14,150	14,500	14,150	18,150	259,545,000
10/07/2017	14,150	-0.15 ▼	-1.05	14,150	14,350	14,150	46,750	661,512,500
07/07/2017	14,300	-0.20 ▼	-1.38	14,500	14,500	14,100	11,630	166,309,000
06/07/2017	14,500	0.50 ▲	3.57	14,200	14,600	14,000	23,620	342,490,000
05/07/2017	14,000	0.00 ■■	0.00	14,100	14,100	13,900	57,870	810,180,000
04/07/2017	14,000	0.10 ▲	0.72	13,800	14,100	13,800	243,500	3,409,000,000
03/07/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	19,060	264,934,000
30/06/2017	14,000	0.15 ▲	1.08	14,000	14,000	13,750	17,400	243,600,000
29/06/2017	13,850	-0.10 ▼	-0.72	14,000	14,000	13,850	8,350	115,647,500
28/06/2017	13,950	0.10 ▲	0.72	13,900	14,200	13,900	106,800	1,489,860,000
27/06/2017	13,850	-0.10 ▼	-0.72	13,950	13,950	13,700	37,300	516,605,000
26/06/2017	13,950	0.05 ▲	0.36	13,900	13,950	13,850	54,960	766,692,000
23/06/2017	13,900	0.10 ▲	0.72	13,700	13,900	13,700	27,010	375,439,000
22/06/2017	13,800	0.00 ■■	0.00	13,750	13,900	13,750	34,440	475,272,000
21/06/2017	13,800	-0.20 ▼	-1.43	13,850	13,850	13,700	29,570	408,066,000
20/06/2017	14,000	0.05 ▲	0.36	13,900	14,000	13,850	3,590	50,260,000
19/06/2017	13,950	0.15 ▲	1.09	14,000	14,150	13,800	26,120	364,374,000
16/06/2017	13,800	-0.05 ▼	-0.36	14,150	14,150	13,800	23,060	318,228,000
15/06/2017	13,850	-0.15 ▼	-1.07	14,200	14,500	13,750	21,200	293,620,000
14/06/2017	14,000	0.10 ▲	0.72	13,900	14,100	13,800	48,030	672,420,000
13/06/2017	13,900	-0.10 ▼	-0.71	13,900	13,950	13,900	4,010	55,739,000
12/06/2017	14,000	0.15 ▲	1.08	13,850	14,050	13,850	85,250	1,193,500,000
09/06/2017	13,850	-0.15 ▼	-1.07	14,000	14,000	13,750	9,420	130,467,000
08/06/2017	14,000	0.20 ▲	1.45	13,800	14,200	13,700	92,050	1,288,700,000
07/06/2017	13,800	0.00 ■■	0.00	13,800	13,950	13,800	20,000	276,000,000
06/06/2017	13,800	-0.10 ▼	-0.72	13,700	14,150	13,700	13,200	182,160,000
05/06/2017	13,900	-0.05 ▼	-0.36	14,150	14,200	13,650	10,240	142,336,000
02/06/2017	13,950	-0.05 ▼	-0.36	14,000	14,000	13,800	47,260	659,277,000
01/06/2017	14,000	-0.30 ▼	-2.10	14,200	14,200	13,900	15,370	215,180,000
31/05/2017	14,300	0.60 ▲	4.38	13,700	14,500	13,700	127,840	1,828,112,000
30/05/2017	13,700	-0.15 ▼	-1.08	13,950	13,950	13,700	52,190	715,003,000
29/05/2017	13,850	0.05 ▲	0.36	13,800	13,900	13,650	113,330	1,569,620,500
26/05/2017	13,800	0.10 ▲	0.73	13,700	13,800	13,600	105,950	1,462,110,000
25/05/2017	13,700	0.00 ■■	0.00	14,000	14,000	13,600	117,740	1,613,038,000
24/05/2017	13,700	0.00 ■■	0.00	13,700	13,900	13,700	50,530	692,261,000
23/05/2017	13,700	-0.20 ▼	-1.44	13,700	13,800	13,600	122,220	1,674,414,000
22/05/2017	13,900	-0.10 ▼	-0.71	14,150	14,150	13,700	57,170	794,663,000
19/05/2017	14,000	-0.10 ▼	-0.71	14,100	14,150	14,000	60,210	842,940,000
18/05/2017	14,100	-0.10 ▼	-0.70	13,900	14,150	13,800	39,110	551,451,000
17/05/2017	14,200	0.20 ▲	1.43	14,250	14,400	14,000	45,790	650,218,000
16/05/2017	14,000	-0.10 ▼	-0.71	14,200	14,500	14,000	119,410	1,671,740,000
15/05/2017	14,100	0.00 ■■	0.00	14,100	14,100	13,800	44,240	623,784,000
09/05/2017	13,800	0.30 ▲	2.22	13,500	13,800	13,500	103,370	1,426,506,000
08/05/2017	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	96,050	1,296,675,000
05/05/2017	13,600	0.10 ▲	0.74	13,700	13,700	13,300	55,790	758,744,000
04/05/2017	13,500	-0.10 ▼	-0.74	13,600	13,600	13,350	178,820	2,414,070,000
03/05/2017	13,600	0.30 ▲	2.26	13,400	13,600	13,300	198,550	2,700,280,000
28/04/2017	13,300	0.10 ▲	0.76	13,000	13,300	13,000	90,610	1,205,113,000
27/04/2017	13,200	-0.20 ▼	-1.49	13,300	13,300	12,500	235,370	3,106,884,000
26/04/2017	13,400	0.20 ▲	1.52	12,950	13,400	12,950	61,110	818,874,000
25/04/2017	13,200	-0.10 ▼	-0.75	13,100	13,200	13,000	119,840	1,581,888,000
24/04/2017	13,300	0.10 ▲	0.76	13,100	13,300	12,900	114,230	1,519,259,000
21/04/2017	13,200	-0.45 ▼	-3.30	13,500	13,650	13,200	161,640	2,133,648,000
20/04/2017	13,650	-0.20 ▼	-1.44	13,800	13,800	13,300	54,670	746,245,500
19/04/2017	13,850	0.15 ▲	1.09	14,000	14,000	13,700	80,150	1,110,077,500
18/04/2017	13,700	0.85 ▲	6.61	12,850	13,700	12,750	478,750	6,558,875,000
17/04/2017	12,850	-0.15 ▼	-1.15	13,000	13,200	12,600	143,790	1,847,701,500
14/04/2017	13,000	-0.20 ▼	-1.52	13,000	13,150	12,900	91,130	1,184,690,000
13/04/2017	13,200	0.05 ▲	0.38	13,200	13,200	12,900	93,400	1,232,880,000
12/04/2017	13,150	-0.05 ▼	-0.38	13,350	13,400	13,000	44,940	590,961,000
11/04/2017	13,200	0.20 ▲	1.54	13,050	13,200	12,950	139,460	1,840,872,000
10/04/2017	13,000	-0.05 ▼	-0.38	12,950	13,050	12,850	44,090	573,170,000
07/04/2017	13,050	0.05 ▲	0.38	12,900	13,100	12,900	22,710	296,365,500
05/04/2017	13,000	0.15 ▲	1.17	12,850	13,000	12,800	71,200	925,600,000
04/04/2017	12,850	0.15 ▲	1.18	12,800	12,900	12,700	47,910	615,643,500
03/04/2017	12,700	-0.60 ▼	-4.51	13,300	13,300	12,650	176,250	2,238,375,000
31/03/2017	13,300	0.20 ▲	1.53	13,150	13,700	13,150	208,220	2,769,326,000
30/03/2017	13,100	0.10 ▲	0.77	13,000	13,100	13,000	102,150	1,338,165,000
29/03/2017	13,000	0.00 ■■	0.00	13,000	13,000	12,900	52,540	683,020,000
28/03/2017	13,000	0.10 ▲	0.78	12,950	13,200	12,950	216,270	2,811,510,000
27/03/2017	12,900	0.10 ▲	0.78	12,800	12,900	12,750	119,820	1,545,678,000
24/03/2017	12,800	0.05 ▲	0.39	12,600	12,800	12,600	54,310	695,168,000
23/03/2017	12,750	0.25 ▲	2.00	12,600	12,800	12,500	97,910	1,248,352,500
22/03/2017	12,500	-0.35 ▼	-2.72	12,800	12,800	12,500	71,950	899,375,000
21/03/2017	12,850	0.10 ▲	0.78	12,800	12,900	12,800	23,870	306,729,500
20/03/2017	12,750	-0.15 ▼	-1.16	12,900	12,900	12,750	22,950	292,612,500
17/03/2017	12,900	0.25 ▲	1.98	12,700	13,000	12,650	89,960	1,160,484,000
16/03/2017	12,650	-0.10 ▼	-0.78	12,750	12,750	12,650	38,690	489,428,500
15/03/2017	12,750	-0.15 ▼	-1.16	12,800	12,900	12,750	25,280	322,320,000
14/03/2017	12,900	-0.10 ▼	-0.77	13,000	13,000	12,750	35,350	456,015,000
13/03/2017	13,000	0.60 ▲	4.84	12,400	13,000	12,400	187,340	2,435,420,000
10/03/2017	12,400	-0.25 ▼	-1.98	12,650	12,650	12,400	50,120	621,488,000
09/03/2017	12,650	-1.15 ▼	-8.33	12,600	12,900	12,500	56,000	708,400,000
08/03/2017	13,800	0.00 ■■	0.00	13,750	13,900	13,750	55,020	759,276,000
07/03/2017	13,800	-0.10 ▼	-0.72	13,850	13,900	13,650	124,590	1,719,342,000
06/03/2017	13,900	-0.10 ▼	-0.71	14,100	14,100	13,850	111,620	1,551,518,000
03/03/2017	14,000	0.05 ▲	0.36	13,950	14,100	13,850	116,550	1,631,700,000
02/03/2017	13,950	-0.35 ▼	-2.45	14,300	14,300	13,900	79,000	1,102,050,000
01/03/2017	14,300	0.00 ■■	0.00	14,400	14,500	13,800	204,460	2,923,778,000
28/02/2017	14,300	0.00 ■■	0.00	14,500	14,800	14,200	173,360	2,479,048,000
27/02/2017	14,300	0.40 ▲	2.88	13,900	14,300	13,800	73,640	1,053,052,000
24/02/2017	13,900	0.00 ■■	0.00	13,800	14,000	13,800	17,040	236,856,000
23/02/2017	13,900	-0.20 ▼	-1.42	13,800	14,200	13,800	48,870	679,293,000
22/02/2017	14,100	-0.30 ▼	-2.08	14,200	14,400	14,100	75,910	1,070,331,000
21/02/2017	14,400	0.40 ▲	2.86	14,200	14,400	13,900	134,350	1,934,640,000
20/02/2017	14,000	0.80 ▲	6.06	13,200	14,100	13,200	169,880	2,378,320,000
17/02/2017	13,200	-0.20 ▼	-1.49	13,400	13,400	12,900	18,380	242,616,000
16/02/2017	13,400	0.50 ▲	3.88	12,900	13,400	12,900	64,560	865,104,000
15/02/2017	12,900	0.05 ▲	0.39	13,000	13,000	12,850	17,200	221,880,000
14/02/2017	12,850	-0.05 ▼	-0.39	12,800	13,000	12,800	11,830	152,015,500
13/02/2017	12,900	-0.10 ▼	-0.77	12,700	13,000	12,700	45,770	590,433,000
10/02/2017	13,000	0.10 ▲	0.78	12,800	13,000	12,800	12,450	161,850,000
09/02/2017	12,900	0.00 ■■	0.00	12,800	13,000	12,600	8,330	107,457,000
08/02/2017	12,900	-0.10 ▼	-0.77	12,800	13,000	12,800	14,040	181,116,000
07/02/2017	13,000	0.40 ▲	3.17	12,400	13,000	12,400	14,790	192,270,000
06/02/2017	12,600	-0.30 ▼	-2.33	12,900	12,900	12,600	10,500	132,300,000
03/02/2017	12,900	0.10 ▲	0.78	12,750	12,900	12,750	16,190	208,851,000
02/02/2017	12,800	0.00 ■■	0.00	12,800	12,900	12,600	7,990	102,272,000
25/01/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,700	6,100	78,080,000
24/01/2017	12,800	0.00 ■■	0.00	12,550	12,900	12,550	360	4,608,000
23/01/2017	12,800	0.00 ■■	0.00	12,500	12,800	12,500	24,560	314,368,000
20/01/2017	12,800	0.00 ■■	0.00	12,550	12,800	12,400	29,160	373,248,000
19/01/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
18/01/2017	12,800	0.30 ▲	2.40	12,500	12,800	12,500	10,590	135,552,000
17/01/2017	12,500	-0.30 ▼	-2.34	12,700	12,800	12,500	12,220	152,750,000
16/01/2017	12,800	-0.20 ▼	-1.54	12,900	12,900	12,750	7,830	100,224,000
13/01/2017	13,000	0.10 ▲	0.78	13,000	13,200	12,800	19,230	249,990,000
12/01/2017	12,900	0.00 ■■	0.00	12,800	12,900	12,800	17,970	231,813,000
11/01/2017	12,900	-0.10 ▼	-0.77	12,650	13,000	12,650	4,330	55,857,000
10/01/2017	13,000	0.20 ▲	1.56	12,650	13,000	12,600	57,590	748,670,000
09/01/2017	12,800	0.20 ▲	1.59	12,800	12,800	12,800	10	128,000
06/01/2017	12,600	0.00 ■■	0.00	12,500	12,800	12,500	22,540	284,004,000
05/01/2017	12,600	-0.10 ▼	-0.79	12,500	12,800	12,400	29,070	366,282,000
04/01/2017	12,700	-0.05 ▼	-0.39	12,600	12,900	12,450	240	3,048,000
03/01/2017	12,750	-0.15 ▼	-1.16	12,900	12,900	12,400	28,000	357,000,000
30/12/2016	12,900	0.30 ▲	2.38	12,400	12,900	12,400	43,430	560,247,000
29/12/2016	12,600	0.10 ▲	0.80	12,600	12,600	12,400	9,130	115,038,000
28/12/2016	12,500	0.10 ▲	0.81	12,400	12,500	12,400	36,600	457,500,000
27/12/2016	12,400	-0.20 ▼	-1.59	12,650	12,650	12,400	6,070	75,268,000
26/12/2016	12,600	0.10 ▲	0.80	12,550	12,650	12,400	46,810	589,806,000
23/12/2016	12,500	-0.05 ▼	-0.40	12,550	12,550	12,500	11,390	142,375,000
22/12/2016	12,550	0.00 ■■	0.00	12,550	12,600	12,550	53,160	667,158,000
21/12/2016	12,550	0.10 ▲	0.80	12,450	12,550	12,400	142,280	1,785,614,000
20/12/2016	12,450	-0.10 ▼	-0.80	12,550	12,550	12,400	35,500	441,975,000
19/12/2016	12,550	0.00 ■■	0.00	12,550	12,600	12,350	47,160	591,858,000
16/12/2016	12,550	0.15 ▲	1.21	12,600	12,600	12,350	39,050	490,077,500
15/12/2016	12,400	0.05 ▲	0.40	12,550	12,700	12,350	58,410	724,284,000
14/12/2016	12,350	-0.20 ▼	-1.59	12,550	12,700	12,350	8,150	100,652,500
13/12/2016	12,550	-0.15 ▼	-1.18	12,400	12,700	12,300	91,060	1,142,803,000
12/12/2016	12,700	0.00 ■■	0.00	12,900	12,900	12,600	150	1,905,000
09/12/2016	12,700	-0.10 ▼	-0.78	12,800	12,900	12,500	79,640	1,011,428,000
08/12/2016	12,800	0.25 ▲	1.99	12,650	12,900	12,300	58,770	752,256,000
07/12/2016	12,550	0.00 ■■	0.00	12,300	12,800	12,300	66,250	831,437,500
06/12/2016	12,550	-0.05 ▼	-0.40	12,800	12,800	12,300	26,590	333,704,500
05/12/2016	12,600	0.20 ▲	1.61	12,300	12,800	12,300	31,760	400,176,000
02/12/2016	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	11,600	143,840,000
01/12/2016	12,500	-0.10 ▼	-0.79	12,600	12,600	12,400	10,770	134,625,000
30/11/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,400	17,620	222,012,000
29/11/2016	12,600	0.00 ■■	0.00	12,750	12,750	12,400	5,600	70,560,000
28/11/2016	12,600	-0.20 ▼	-1.56	12,600	12,700	12,500	6,860	86,436,000
25/11/2016	12,800	0.40 ▲	3.23	12,400	12,800	12,350	23,470	300,416,000
24/11/2016	12,400	0.00 ■■	0.00	12,300	12,600	12,300	18,300	226,920,000
23/11/2016	12,400	0.00 ■■	0.00	12,500	12,500	12,300	12,820	158,968,000
22/11/2016	12,400	0.10 ▲	0.81	12,300	12,500	12,300	37,560	465,744,000
21/11/2016	12,300	0.00 ■■	0.00	12,400	12,400	12,200	11,490	141,327,000
18/11/2016	12,300	-0.10 ▼	-0.81	12,400	12,500	12,300	13,960	171,708,000
17/11/2016	12,400	0.00 ■■	0.00	12,500	12,500	12,300	21,650	268,460,000
16/11/2016	12,400	-0.05 ▼	-0.40	12,350	12,400	12,250	18,700	231,880,000
15/11/2016	12,450	-0.05 ▼	-0.40	12,500	12,500	12,250	7,270	90,511,500
14/11/2016	12,500	0.10 ▲	0.81	12,300	12,500	12,200	15,380	192,250,000
11/11/2016	12,400	0.10 ▲	0.81	12,300	12,600	12,200	27,330	338,892,000
10/11/2016	12,300	0.10 ▲	0.82	12,500	12,500	12,000	32,320	397,536,000
09/11/2016	12,200	-0.05 ▼	-0.41	12,000	12,250	11,900	80,130	977,586,000
08/11/2016	12,250	-0.05 ▼	-0.41	11,800	12,400	11,800	17,040	208,740,000
07/11/2016	12,300	-0.10 ▼	-0.81	12,200	12,500	11,950	116,610	1,434,303,000
04/11/2016	12,400	-0.05 ▼	-0.40	12,250	12,450	12,250	68,270	846,548,000
03/11/2016	12,450	-0.15 ▼	-1.19	12,500	12,500	12,300	80,490	1,002,100,500
02/11/2016	12,600	-0.15 ▼	-1.18	12,550	12,900	12,500	94,890	1,195,614,000
01/11/2016	12,750	0.05 ▲	0.39	12,700	12,800	12,500	76,190	971,422,500
31/10/2016	12,700	0.10 ▲	0.79	12,600	12,900	12,500	44,290	562,483,000
28/10/2016	12,600	-0.20 ▼	-1.56	12,600	12,900	12,600	26,540	334,404,000
27/10/2016	12,800	-0.05 ▼	-0.39	12,600	12,850	12,600	54,020	691,456,000
26/10/2016	12,850	0.10 ▲	0.78	12,850	12,900	12,550	73,980	950,643,000
25/10/2016	12,750	-0.25 ▼	-1.92	12,800	13,000	12,550	39,690	506,047,500
24/10/2016	13,000	-0.10 ▼	-0.76	13,100	13,100	12,600	43,200	561,600,000
21/10/2016	13,100	0.10 ▲	0.77	13,000	13,200	12,800	22,460	294,226,000
20/10/2016	13,000	0.00 ■■	0.00	13,200	13,300	13,000	82,470	1,072,110,000
19/10/2016	13,000	0.25 ▲	1.96	12,550	13,000	12,550	93,890	1,220,570,000
18/10/2016	12,750	-0.10 ▼	-0.78	12,800	12,850	12,500	55,570	708,517,500
17/10/2016	12,850	0.00 ■■	0.00	12,850	13,100	12,800	92,560	1,189,396,000
14/10/2016	12,850	-0.05 ▼	-0.39	12,600	12,900	12,500	86,640	1,113,324,000
13/10/2016	12,900	0.00 ■■	0.00	12,900	13,000	12,500	35,630	459,627,000
12/10/2016	12,900	-0.10 ▼	-0.77	13,000	13,400	12,600	121,060	1,561,674,000
11/10/2016	13,000	0.20 ▲	1.56	12,700	13,000	12,700	117,330	1,525,290,000
10/10/2016	12,800	0.00 ■■	0.00	12,800	12,950	12,400	133,180	1,704,704,000
07/10/2016	12,800	-0.15 ▼	-1.16	12,950	13,150	12,200	103,120	1,319,936,000
06/10/2016	12,950	0.45 ▲	3.60	12,700	13,350	12,700	124,450	1,611,627,500
05/10/2016	12,500	0.80 ▲	6.84	11,800	12,500	11,800	325,390	4,067,375,000
04/10/2016	11,700	0.10 ▲	0.86	11,600	12,000	11,600	225,910	2,643,147,000
03/10/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,600	99,340	1,152,344,000
30/09/2016	11,700	0.00 ■■	0.00	11,900	12,000	11,600	39,550	462,735,000
29/09/2016	11,700	0.50 ▲	4.46	11,350	11,800	11,300	100,090	1,171,053,000
28/09/2016	11,200	0.05 ▲	0.45	11,200	11,250	11,100	26,860	300,832,000
27/09/2016	11,150	-0.30 ▼	-2.62	11,350	11,350	11,000	13,510	150,636,500
26/09/2016	11,450	0.00 ■■	0.00	11,400	11,450	11,100	7,330	83,928,500
23/09/2016	11,450	0.00 ■■	0.00	11,450	11,550	11,200	8,260	94,577,000
22/09/2016	11,450	0.15 ▲	1.33	11,450	11,500	11,100	28,730	328,958,500
21/09/2016	11,300	0.30 ▲	2.73	11,000	11,400	11,000	26,490	299,337,000
20/09/2016	11,000	-0.40 ▼	-3.51	11,400	11,400	11,000	69,410	763,510,000
19/09/2016	11,400	-0.10 ▼	-0.87	11,450	11,450	11,200	40,000	456,000,000
16/09/2016	11,500	0.15 ▲	1.32	11,300	11,700	11,200	25,560	293,940,000
15/09/2016	11,350	-0.15 ▼	-1.30	11,400	11,800	11,250	11,740	133,249,000
14/09/2016	11,500	0.00 ■■	0.00	11,200	11,600	11,200	65,120	748,880,000
13/09/2016	11,500	-0.10 ▼	-0.86	11,600	11,600	11,250	42,040	483,460,000
12/09/2016	11,600	-0.10 ▼	-0.85	11,500	11,600	11,400	217,900	2,527,640,000
09/09/2016	11,700	-0.10 ▼	-0.85	11,700	11,900	11,500	123,700	1,447,290,000
08/09/2016	11,800	0.00 ■■	0.00	11,900	11,900	11,500	103,270	1,218,586,000
07/09/2016	11,800	0.50 ▲	4.42	11,300	11,800	11,200	534,760	6,310,168,000
06/09/2016	11,300	0.10 ▲	0.89	11,200	11,500	11,000	127,110	1,436,343,000
05/09/2016	11,200	0.50 ▲	4.67	10,700	11,400	10,700	236,250	2,646,000,000
01/09/2016	10,700	0.20 ▲	1.90	10,500	10,800	10,500	271,890	2,909,223,000
31/08/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	19,200	201,600,000
30/08/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	6,700	70,350,000
29/08/2016	10,500	-0.10 ▼	-0.94	10,400	10,600	10,400	20,200	212,100,000
26/08/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	19,580	207,548,000
25/08/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	11,750	123,375,000
24/08/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	24,480	257,040,000
23/08/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,500	17,310	181,755,000
22/08/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	22,510	236,355,000
19/08/2016	10,600	0.00 ■■	0.00	10,500	10,600	10,500	49,650	526,290,000
18/08/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,500	36,520	387,112,000
17/08/2016	10,600	0.10 ▲	0.95	10,600	10,600	10,500	105,800	1,121,480,000
16/08/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,500	68,900	723,450,000
15/08/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	20,260	212,730,000
12/08/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	108,740	1,152,644,000
11/08/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,400	24,770	260,085,000
10/08/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,500	2,330	24,465,000
09/08/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	30,560	320,880,000
08/08/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20,210	212,205,000
05/08/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,300	23,000	241,500,000
04/08/2016	10,400	0.20 ▲	1.96	10,300	10,500	10,300	33,220	345,488,000
03/08/2016	10,200	-0.20 ▼	-1.92	10,300	10,400	10,200	53,160	542,232,000
02/08/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,300	93,780	975,312,000
01/08/2016	10,400	0.10 ▲	0.97	10,400	10,500	10,300	23,000	239,200,000
29/07/2016	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	75,140	773,942,000
28/07/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	13,810	145,005,000
27/07/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,500	29,370	311,322,000
26/07/2016	10,600	0.10 ▲	0.95	10,500	10,700	10,400	61,260	649,356,000
25/07/2016	10,500	-0.20 ▼	-1.87	10,600	10,600	10,500	27,640	290,220,000
22/07/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,600	27,950	299,065,000
21/07/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,600	45,000	481,500,000
20/07/2016	10,700	0.10 ▲	0.94	10,700	10,700	10,600	40,600	434,420,000
19/07/2016	10,600	-0.10 ▼	-0.93	10,700	10,900	10,600	75,340	798,604,000
18/07/2016	10,700	0.10 ▲	0.94	10,700	10,700	10,600	38,000	406,600,000
15/07/2016	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	123,810	1,312,386,000
14/07/2016	10,700	0.10 ▲	0.94	10,600	10,900	10,600	136,470	1,460,229,000
13/07/2016	10,600	0.10 ▲	0.95	10,600	10,600	10,500	45,860	486,116,000
12/07/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	75,270	790,335,000
11/07/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,500	56,220	595,932,000
08/07/2016	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	49,440	524,064,000
07/07/2016	10,700	0.20 ▲	1.90	10,500	10,800	10,500	130,010	1,391,107,000
06/07/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	54,940	576,870,000
05/07/2016	10,600	0.10 ▲	0.95	10,700	10,700	10,500	55,180	584,908,000
04/07/2016	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	64,650	678,825,000
01/07/2016	10,700	-0.10 ▼	-0.93	10,700	10,700	10,500	33,240	355,668,000
30/06/2016	10,800	0.40 ▲	3.85	10,400	10,800	10,300	60,570	654,156,000
29/06/2016	10,400	0.00 ■■	0.00	10,300	10,400	10,200	120,440	1,252,576,000
28/06/2016	10,400	0.10 ▲	0.97	10,300	10,400	10,200	28,190	293,176,000
27/06/2016	10,300	0.00 ■■	0.00	10,200	10,300	10,200	20,380	209,914,000
24/06/2016	10,300	-0.20 ▼	-1.90	10,500	10,500	10,000	208,220	2,144,666,000
23/06/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,400	17,080	179,340,000
22/06/2016	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	11,140	115,856,000
21/06/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,300	26,300	276,150,000
20/06/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	32,660	342,930,000
17/06/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	15,730	165,165,000
16/06/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,500	25,070	263,235,000
15/06/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	41,200	432,600,000
14/06/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	23,090	242,445,000
13/06/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	47,130	494,865,000
10/06/2016	10,600	0.00 ■■	0.00	10,600	10,700	10,500	67,610	716,666,000
09/06/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,400	224,130	2,375,778,000
08/06/2016	10,500	0.10 ▲	0.96	10,400	10,600	10,400	41,580	436,590,000
07/06/2016	10,400	0.00 ■■	0.00	10,400	10,700	10,300	51,040	530,816,000
06/06/2016	10,400	0.00 ■■	0.00	10,300	10,500	10,300	47,090	489,736,000
03/06/2016	10,400	0.00 ■■	0.00	10,300	10,500	10,300	35,220	366,288,000
02/06/2016	10,400	0.10 ▲	0.97	10,300	10,500	10,300	74,040	770,016,000
01/06/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	62,010	638,703,000
31/05/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,300	121,200	1,260,480,000
30/05/2016	10,400	-0.10 ▼	-0.95	10,400	10,500	10,400	22,600	235,040,000
27/05/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,300	40,410	424,305,000
26/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	12,580	132,090,000
25/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	21,600	226,800,000
24/05/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	8,220	86,310,000
23/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	43,000	451,500,000
20/05/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	26,250	275,625,000
19/05/2016	10,500	0.00 ■■	0.00	10,600	10,800	10,500	61,000	640,500,000
18/05/2016	10,500	0.10 ▲	0.96	10,500	10,600	10,400	57,700	605,850,000
17/05/2016	10,400	-0.10 ▼	-0.95	10,400	10,500	10,400	36,960	384,384,000
16/05/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,300	7,330	76,965,000
13/05/2016	10,400	-0.10 ▼	-0.95	10,400	10,500	10,400	112,250	1,167,400,000
12/05/2016	10,500	0.10 ▲	0.96	10,500	10,500	10,500	49,800	522,900,000
11/05/2016	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	27,680	287,872,000
10/05/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	26,340	276,570,000
09/05/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	50,010	530,106,000
06/05/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	17,330	181,965,000
05/05/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,500	10,020	106,212,000
04/05/2016	10,600	-0.20 ▼	-1.85	10,700	10,700	10,600	3,490	36,994,000
29/04/2016	10,800	0.30 ▲	2.86	10,600	10,800	10,500	20,270	218,916,000
28/04/2016	10,500	-0.20 ▼	-1.87	10,600	10,600	10,500	20,530	215,565,000
27/04/2016	10,700	0.20 ▲	1.90	10,500	10,800	10,500	26,040	278,628,000
26/04/2016	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	9,080	95,340,000
25/04/2016	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	16,410	175,587,000
22/04/2016	10,800	0.20 ▲	1.89	10,700	10,800	10,600	17,140	185,112,000
21/04/2016	10,600	-0.10 ▼	-0.93	10,600	10,700	10,600	9,500	100,700,000
20/04/2016	10,700	0.20 ▲	1.90	10,500	10,800	10,500	23,050	246,635,000
19/04/2016	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	39,070	410,235,000
15/04/2016	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	45,270	484,389,000
14/04/2016	10,800	0.00 ■■	0.00	10,700	10,900	10,700	33,440	361,152,000
13/04/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,700	40,840	441,072,000
12/04/2016	10,800	0.00 ■■	0.00	10,800	10,900	10,700	53,900	582,120,000
11/04/2016	10,800	0.00 ■■	0.00	10,800	10,900	10,700	40,760	440,208,000
08/04/2016	10,800	0.10 ▲	0.93	10,700	10,800	10,700	12,610	136,188,000
07/04/2016	10,700	0.10 ▲	0.94	10,700	10,800	10,700	44,020	471,014,000
06/04/2016	10,600	-0.20 ▼	-1.85	10,700	10,800	10,600	8,840	93,704,000
05/04/2016	10,800	0.10 ▲	0.93	10,700	10,800	10,600	44,760	483,408,000
04/04/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	93,520	1,000,664,000
01/04/2016	10,700	0.00 ■■	0.00	10,800	10,800	10,500	21,090	225,663,000
31/03/2016	10,700	0.10 ▲	0.94	10,600	10,700	10,600	39,850	426,395,000
30/03/2016	10,600	0.00 ■■	0.00	10,700	10,700	10,500	41,010	434,706,000
29/03/2016	10,600	0.00 ■■	0.00	10,500	10,700	10,500	113,020	1,198,012,000
28/03/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,400	42,570	451,242,000
25/03/2016	10,600	0.00 ■■	0.00	10,500	10,700	10,500	83,650	886,690,000
24/03/2016	10,600	0.10 ▲	0.95	10,600	10,600	10,600	72,760	771,256,000
23/03/2016	10,500	-0.20 ▼	-1.87	10,500	10,800	10,500	121,680	1,277,640,000
22/03/2016	10,700	-0.10 ▼	-0.93	10,700	10,700	10,600	34,120	365,084,000
21/03/2016	10,800	0.00 ■■	0.00	10,800	10,900	10,600	22,470	242,676,000
18/03/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,700	4,700	50,760,000
17/03/2016	10,800	0.20 ▲	1.89	10,600	11,000	10,600	28,930	312,444,000
16/03/2016	10,600	0.00 ■■	0.00	10,600	10,700	10,600	38,960	412,976,000
15/03/2016	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	55,390	587,134,000
14/03/2016	10,800	0.00 ■■	0.00	10,900	10,900	10,600	20,430	220,644,000
11/03/2016	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	32,330	349,164,000
10/03/2016	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	42,640	464,776,000
09/03/2016	11,000	-0.10 ▼	-0.90	11,000	11,000	10,800	31,230	343,530,000
08/03/2016	11,100	0.10 ▲	0.91	11,100	11,300	11,000	52,620	584,082,000
07/03/2016	11,000	0.40 ▲	3.77	10,600	11,100	10,600	116,780	1,284,580,000
04/03/2016	10,600	0.00 ■■	0.00	10,500	10,600	10,500	46,140	489,084,000
03/03/2016	10,600	-0.10 ▼	-0.93	10,700	10,800	10,400	99,530	1,055,018,000
02/03/2016	10,700	0.00 ■■	0.00	10,700	10,800	10,600	88,710	949,197,000
01/03/2016	10,700	0.00 ■■	0.00	10,600	10,700	10,600	33,290	356,203,000
29/02/2016	10,700	0.10 ▲	0.94	10,500	10,700	10,400	133,420	1,427,594,000
26/02/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,500	26,010	275,706,000
25/02/2016	10,600	0.00 ■■	0.00	10,700	10,700	10,600	24,700	261,820,000
24/02/2016	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	17,400	184,440,000
23/02/2016	10,700	0.00 ■■	0.00	10,600	10,700	10,600	12,540	134,178,000
22/02/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,600	30,540	326,778,000
19/02/2016	10,700	0.10 ▲	0.94	10,600	10,700	10,600	25,440	272,208,000
18/02/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	68,830	729,598,000
17/02/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	43,190	453,495,000
16/02/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,500	56,160	595,296,000
15/02/2016	10,600	-0.20 ▼	-1.85	10,700	10,700	10,400	27,150	287,790,000
05/02/2016	10,800	0.30 ▲	2.86	10,500	10,800	10,500	16,570	178,956,000
04/02/2016	10,500	0.20 ▲	1.94	10,600	10,600	10,400	8,180	85,890,000
03/02/2016	10,300	-0.20 ▼	-1.90	10,400	10,500	10,200	15,220	156,766,000
02/02/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	7,240	76,020,000
01/02/2016	10,500	-0.10 ▼	-0.94	10,700	10,800	10,500	88,260	926,730,000
29/01/2016	10,600	0.30 ▲	2.91	10,500	10,600	10,400	32,930	349,058,000
28/01/2016	10,300	-0.30 ▼	-2.83	10,500	10,700	10,300	84,420	869,526,000
27/01/2016	10,600	0.00 ■■	0.00	10,500	10,900	10,400	51,520	546,112,000
26/01/2016	10,600	-0.10 ▼	-0.93	10,700	10,700	10,400	28,270	299,662,000
25/01/2016	10,700	0.20 ▲	1.90	10,700	10,900	10,700	68,780	735,946,000
22/01/2016	10,500	0.20 ▲	1.94	10,300	10,500	10,300	46,110	484,155,000
21/01/2016	10,300	-0.20 ▼	-1.90	10,400	10,500	10,100	52,600	541,780,000
20/01/2016	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	43,500	456,750,000
19/01/2016	10,600	0.60 ▲	6.00	9,900	10,600	9,900	20,120	213,272,000
18/01/2016	10,000	-0.60 ▼	-5.66	10,600	10,600	9,900	218,870	2,188,700,000
15/01/2016	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	25,610	271,466,000
14/01/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,500	23,230	250,884,000
13/01/2016	10,800	0.20 ▲	1.89	10,400	10,800	10,300	62,960	679,968,000
12/01/2016	10,600	-0.10 ▼	-0.93	10,700	10,800	10,400	14,820	157,092,000
11/01/2016	10,700	0.20 ▲	1.90	10,800	10,800	10,400	27,010	289,007,000
08/01/2016	10,500	-0.10 ▼	-0.94	10,600	10,900	10,400	93,570	982,485,000
07/01/2016	10,600	-0.10 ▼	-0.93	10,600	10,800	10,400	136,550	1,447,430,000
06/01/2016	10,700	0.00 ■■	0.00	10,700	10,800	10,500	63,490	679,343,000
05/01/2016	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	183,660	1,965,162,000
04/01/2016	10,800	-0.30 ▼	-2.70	11,000	11,100	10,800	30,790	332,532,000
31/12/2015	11,100	0.00 ■■	0.00	11,100	11,100	10,800	146,230	1,623,153,000
30/12/2015	11,100	0.00 ■■	0.00	11,200	11,300	11,000	52,170	579,087,000
29/12/2015	11,100	0.20 ▲	1.83	10,900	11,300	10,900	17,880	198,468,000
28/12/2015	10,900	-0.30 ▼	-2.68	11,500	11,500	10,900	242,220	2,640,198,000
25/12/2015	14,600	0.00 ■■	0.00	14,700	14,700	14,500	255,200	3,725,920,000
24/12/2015	14,600	0.10 ▲	0.69	14,800	14,800	14,600	77,880	1,137,048,000
23/12/2015	14,500	0.00 ■■	0.00	14,500	14,600	14,500	293,090	4,249,805,000
22/12/2015	14,500	-0.10 ▼	-0.68	14,600	14,600	14,200	281,610	4,083,345,000
21/12/2015	14,600	-0.10 ▼	-0.68	14,500	14,700	14,200	303,470	4,430,662,000
18/12/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,200	290,460	4,269,762,000
17/12/2015	14,700	0.20 ▲	1.38	14,600	14,700	14,200	204,540	3,006,738,000
16/12/2015	14,500	-0.10 ▼	-0.68	14,600	14,700	14,200	212,960	3,087,920,000
15/12/2015	14,600	0.10 ▲	0.69	14,500	14,600	14,500	173,640	2,535,144,000
14/12/2015	14,500	0.10 ▲	0.69	14,500	14,500	14,400	33,400	484,300,000
11/12/2015	14,400	0.10 ▲	0.70	14,400	14,400	14,300	57,270	824,688,000
10/12/2015	14,300	-0.10 ▼	-0.69	14,400	14,400	14,200	85,230	1,218,789,000
09/12/2015	14,400	-0.10 ▼	-0.69	14,500	14,500	14,300	158,810	2,286,864,000
08/12/2015	14,500	0.20 ▲	1.40	14,500	14,500	14,200	173,990	2,522,855,000
07/12/2015	14,300	-0.10 ▼	-0.69	14,600	14,600	14,300	113,420	1,621,906,000
04/12/2015	14,400	0.00 ■■	0.00	14,200	14,500	14,200	105,390	1,517,616,000
03/12/2015	14,400	-0.30 ▼	-2.04	14,700	14,700	14,300	340,160	4,898,304,000
02/12/2015	14,700	0.20 ▲	1.38	14,500	14,700	14,500	107,270	1,576,869,000
01/12/2015	14,500	-0.10 ▼	-0.68	14,500	14,600	14,400	251,430	3,645,735,000
30/11/2015	14,600	0.10 ▲	0.69	15,000	15,000	14,600	359,180	5,244,028,000
27/11/2015	14,500	-0.60 ▼	-3.97	15,000	15,000	14,500	228,770	3,317,165,000
26/11/2015	15,100	0.10 ▲	0.67	15,100	15,400	14,700	431,890	6,521,539,000
25/11/2015	15,000	0.30 ▲	2.04	14,300	15,500	14,200	974,760	14,621,400,000
24/11/2015	14,700	0.40 ▲	2.80	14,300	15,100	14,200	196,060	2,882,082,000
23/11/2015	14,300	0.50 ▲	3.62	14,100	14,300	14,000	53,410	763,763,000
20/11/2015	13,800	0.00 ■■	0.00	13,900	14,200	13,800	418,890	5,780,682,000
19/11/2015	13,800	0.10 ▲	0.73	13,700	14,100	13,600	465,590	6,425,142,000
18/11/2015	13,700	0.20 ▲	1.48	14,200	14,200	13,700	283,610	3,885,457,000
17/11/2015	13,500	-0.40 ▼	-2.88	14,300	14,400	13,500	90,900	1,227,150,000
16/11/2015	13,900	-0.80 ▼	-5.44	14,700	14,700	13,900	27,370	380,443,000
13/11/2015	14,700	0.30 ▲	2.08	14,400	14,700	14,400	19,780	290,766,000
12/11/2015	14,400	-0.20 ▼	-1.37	14,600	14,600	14,400	16,810	242,064,000
11/11/2015	14,600	-0.30 ▼	-2.01	14,600	14,700	14,500	32,070	468,222,000
10/11/2015	14,900	0.00 ■■	0.00	14,600	14,900	14,600	360	5,364,000
09/11/2015	14,900	0.30 ▲	2.05	14,800	14,900	14,500	17,190	256,131,000
06/11/2015	14,600	-0.20 ▼	-1.35	14,800	14,800	14,600	21,980	320,908,000
05/11/2015	14,800	-0.20 ▼	-1.33	15,100	15,200	14,800	29,580	437,784,000
04/11/2015	15,000	-0.30 ▼	-1.96	15,200	15,200	14,800	29,120	436,800,000
03/11/2015	15,300	0.00 ■■	0.00	15,200	15,400	14,800	36,180	553,554,000
02/11/2015	15,300	-0.10 ▼	-0.65	15,400	15,600	15,200	9,670	147,951,000
30/10/2015	15,400	0.10 ▲	0.65	15,800	15,800	15,300	104,250	1,605,450,000
29/10/2015	15,300	0.60 ▲	4.08	14,800	15,400	14,800	207,860	3,180,258,000
28/10/2015	14,700	0.20 ▲	1.38	14,600	14,800	14,600	28,050	412,335,000
27/10/2015	14,500	-0.20 ▼	-1.36	14,700	14,700	14,500	3,600	52,200,000
26/10/2015	14,700	0.20 ▲	1.38	14,500	14,700	14,500	26,970	396,459,000
23/10/2015	14,500	-0.10 ▼	-0.68	14,500	14,600	14,500	24,510	355,395,000
22/10/2015	14,600	-0.10 ▼	-0.68	14,500	14,700	14,500	86,100	1,257,060,000
21/10/2015	14,700	0.20 ▲	1.38	14,400	14,700	14,400	65,480	962,556,000
20/10/2015	14,500	-0.10 ▼	-0.68	14,700	14,700	14,400	83,460	1,210,170,000
19/10/2015	14,600	-0.20 ▼	-1.35	14,600	14,700	14,500	14,410	210,386,000
16/10/2015	14,800	0.10 ▲	0.68	14,700	14,800	14,700	21,770	322,196,000
15/10/2015	14,700	0.00 ■■	0.00	14,600	14,700	14,600	4,570	67,179,000
14/10/2015	14,700	0.10 ▲	0.68	14,600	14,700	14,600	7,560	111,132,000
13/10/2015	14,600	0.00 ■■	0.00	14,900	15,000	14,600	3,010	43,946,000
12/10/2015	14,600	0.20 ▲	1.39	14,400	14,800	14,400	134,290	1,960,634,000
09/10/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	10,050	144,720,000
08/10/2015	14,400	0.00 ■■	0.00	14,200	14,400	14,200	8,490	122,256,000
07/10/2015	14,400	0.00 ■■	0.00	14,400	14,500	14,300	76,600	1,103,040,000
06/10/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,100	10,870	156,528,000
05/10/2015	14,400	0.30 ▲	2.13	14,100	14,400	14,100	1,300	18,720,000
02/10/2015	14,100	-0.10 ▼	-0.70	14,200	14,200	14,100	2,830	39,903,000
01/10/2015	14,200	0.00 ■■	0.00	14,100	14,200	14,100	8,280	117,576,000
30/09/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,200	3,000	42,600,000
29/09/2015	14,200	-0.20 ▼	-1.39	14,200	14,200	14,100	2,350	33,370,000
28/09/2015	14,400	0.00 ■■	0.00	14,300	14,400	14,300	910	13,104,000
25/09/2015	14,400	0.10 ▲	0.70	14,300	14,400	14,100	150	2,160,000
24/09/2015	14,300	0.00 ■■	0.00	14,200	14,300	14,200	320	4,576,000
23/09/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
22/09/2015	14,300	-0.10 ▼	-0.69	14,300	14,300	14,300	6,750	96,525,000
21/09/2015	14,400	-0.20 ▼	-1.37	14,300	14,400	14,300	2,010	28,944,000
18/09/2015	14,600	-0.10 ▼	-0.68	14,400	14,600	14,300	2,720	39,712,000
17/09/2015	14,700	0.40 ▲	2.80	14,700	14,700	14,700	10	147,000
16/09/2015	14,300	0.00 ■■	0.00	14,500	14,500	14,300	5,500	78,650,000
15/09/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	13,000	185,900,000
14/09/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	20	286,000
11/09/2015	14,300	-0.20 ▼	-1.38	14,500	14,500	14,300	1,300	18,590,000
10/09/2015	14,500	0.00 ■■	0.00	14,300	14,500	14,300	10,150	147,175,000
09/09/2015	14,500	-0.10 ▼	-0.68	14,300	14,500	14,300	1,150	16,675,000
08/09/2015	14,600	0.30 ▲	2.10	14,300	14,600	14,300	820	11,972,000
07/09/2015	14,300	0.00 ■■	0.00	14,500	14,800	14,300	190	2,717,000
04/09/2015	14,300	-0.10 ▼	-0.69	14,400	14,400	14,300	5,610	80,223,000
03/09/2015	14,400	-0.10 ▼	-0.69	14,300	14,400	14,300	15,020	216,288,000
01/09/2015	14,500	0.20 ▲	1.40	14,300	14,500	14,300	7,110	103,095,000
31/08/2015	14,300	-0.40 ▼	-2.72	14,700	15,000	14,300	8,010	114,543,000
28/08/2015	14,700	0.50 ▲	3.52	14,300	14,800	14,200	29,150	428,505,000
27/08/2015	14,200	0.10 ▲	0.71	14,200	14,400	14,100	47,620	676,204,000
26/08/2015	14,100	0.10 ▲	0.71	14,000	14,100	14,000	14,710	207,411,000
25/08/2015	14,000	0.40 ▲	2.94	13,600	14,000	13,600	41,990	587,860,000
24/08/2015	13,600	-0.70 ▼	-4.90	14,100	14,200	13,600	58,190	791,384,000
21/08/2015	14,300	0.00 ■■	0.00	14,200	14,300	14,200	92,890	1,328,327,000
20/08/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	49,350	705,705,000
19/08/2015	14,300	-0.40 ▼	-2.72	14,700	14,700	14,300	13,610	194,623,000
18/08/2015	14,700	0.30 ▲	2.08	14,500	14,700	14,500	100	1,470,000
17/08/2015	14,400	0.00 ■■	0.00	14,200	14,400	14,200	84,540	1,217,376,000
14/08/2015	14,400	0.00 ■■	0.00	14,200	14,500	14,100	28,750	414,000,000
13/08/2015	14,400	0.00 ■■	0.00	14,500	14,800	14,300	55,060	792,864,000
12/08/2015	14,400	-0.10 ▼	-0.69	14,500	14,600	14,400	27,460	395,424,000
11/08/2015	14,500	-0.20 ▼	-1.36	14,400