Lịch sử giao dịch TDH - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 1.00 -3.86 (-0.28%)
HNX-Index 318.77 -0.24 (-0.07%)
UPCOM-Index 88.59 -0.23 (-0.26%)

SỰ KIỆN:

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

CTCP Phát Triển Nhà Thủ Đức
Thu Duc Housing Development Corporation
Mã CK: TDH 7.24 ▼ -0.01 (-0.14%) (cập nhật 10:45 15/06/2021)
Đang giao dịch

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

TDH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
15/06/2021	7,240	-0.01 ▼	-0.14	7,250	7,280	7,200	59,140	428,173,600
14/06/2021	7,250	0.07 ▲	0.97	7,180	7,300	7,130	122,680	889,430,000
11/06/2021	7,180	0.02 ▲	0.28	7,160	7,240	7,120	79,610	571,599,800
10/06/2021	7,160	0.06 ▲	0.84	7,100	7,280	7,070	62,780	449,504,800
09/06/2021	7,100	0.02 ▲	0.28	7,080	7,140	7,000	97,340	691,114,000
08/06/2021	7,080	-0.02 ▼	-0.28	7,100	7,150	7,030	150,990	1,069,009,200
07/06/2021	7,100	-0.07 ▼	-0.99	7,170	7,230	7,080	62,290	442,259,000
04/06/2021	7,170	-0.01 ▼	-0.14	7,180	7,300	7,050	142,710	1,023,230,700
03/06/2021	7,180	0.16 ▲	2.23	7,020	7,260	7,020	145,420	1,044,115,600
02/06/2021	7,020	0.18 ▲	2.56	6,840	7,050	6,800	93,300	654,966,000
01/06/2021	6,840	-0.10 ▼	-1.46	6,940	6,940	6,800	80,480	550,483,200
31/05/2021	6,940	-0.61 ▼	-8.79	7,030	7,190	6,920	67,170	466,159,800
28/05/2021	7,030	0.02 ▲	0.28	7,010	7,170	6,950	51,310	360,709,300
27/05/2021	7,010	-0.07 ▼	-1.00	7,080	7,070	7,000	83,030	582,040,300
26/05/2021	7,080	0.04 ▲	0.56	7,040	7,250	6,950	89,770	635,571,600
25/05/2021	7,040	-0.30 ▼	-4.26	7,340	7,250	7,000	184,860	1,301,414,400
24/05/2021	7,340	-0.25 ▼	-3.41	7,590	7,600	7,300	136,250	1,000,075,000
23/05/2021	7,590	-0.17 ▼	-2.24	7,760	7,780	7,420	171,780	1,303,810,200
21/05/2021	7,590	-0.17 ▼	-2.24	7,760	7,780	7,420	171,780	1,303,810,200
20/05/2021	7,760	0.48 ▲	6.19	7,280	7,780	7,150	442,030	3,430,152,800
19/05/2021	7,280	0.10 ▲	1.37	7,180	7,280	6,900	253,380	1,844,606,400
18/05/2021	7,180	-0.02 ▼	-0.28	7,200	7,300	7,000	208,340	1,495,881,200
17/05/2021	7,200	0.38 ▲	5.28	6,820	7,240	7,020	248,030	1,785,816,000
16/05/2021	6,820	0.44 ▲	6.45	6,380	6,820	6,400	216,720	1,478,030,400
14/05/2021	6,820	0.44 ▲	6.45	6,380	6,820	6,400	216,720	1,478,030,400
13/05/2021	6,380	0.07 ▲	1.10	6,310	6,390	6,290	59,670	380,694,600
12/05/2021	6,310	0.01 ▲	0.16	6,300	6,320	6,200	67,740	427,439,400
11/05/2021	6,300	-0.01 ▼	-0.16	6,310	6,460	6,100	123,370	777,231,000
10/05/2021	6,310	-0.19 ▼	-3.01	6,500	6,430	6,220	150,750	951,232,500
09/05/2021	6,500	-0.15 ▼	-2.31	6,650	6,640	6,390	110,030	715,195,000
07/05/2021	6,500	-0.15 ▼	-2.31	6,650	6,640	6,390	110,030	715,195,000
06/05/2021	6,650	-0.09 ▼	-1.35	6,740	6,850	6,650	68,610	456,256,500
05/05/2021	6,740	0.23 ▲	3.41	6,510	6,880	6,510	97,040	654,049,600
04/05/2021	6,510	-0.33 ▼	-5.07	6,840	6,660	6,370	114,390	744,678,900
03/05/2021	6,900	-0.51 ▼	-7.39	7,410	7,920	6,900	6,290	43,401,000
30/04/2021	6,840	-0.01 ▼	-0.15	6,850	6,920	6,790	88,200	603,288,000
29/04/2021	6,840	-0.01 ▼	-0.15	6,850	6,920	6,790	88,200	603,288,000
28/04/2021	6,850	0.04 ▲	0.58	6,810	6,900	6,810	48,810	334,348,500
27/04/2021	6,810	0.01 ▲	0.15	6,800	6,910	6,700	49,080	334,234,800
26/04/2021	6,800	-0.35 ▼	-5.15	7,150	7,200	6,800	148,580	1,010,344,000
23/04/2021	7,150	-0.01 ▼	-0.14	7,160	7,200	7,000	121,190	866,508,500
22/04/2021	7,160	-0.17 ▼	-2.37	7,330	7,330	7,160	172,840	1,237,534,400
21/04/2021	7,330	-0.01 ▼	-0.14	7,330	7,470	7,310	92,310	676,632,300
20/04/2021	7,330	-0.01 ▼	-0.14	7,330	7,470	7,310	92,310	676,632,300
19/04/2021	7,330	0.03 ▲	0.41	7,300	7,370	7,160	116,490	853,871,700
16/04/2021	7,300	-0.18 ▼	-2.47	7,480	7,520	7,230	154,420	1,127,266,000
15/04/2021	7,480	-0.07 ▼	-0.94	7,550	7,540	7,400	204,760	1,531,604,800
14/04/2021	7,550	-0.07 ▼	-0.93	7,620	7,620	7,450	218,970	1,653,223,500
13/04/2021	7,620	-0.08 ▼	-1.05	7,700	7,860	7,500	252,570	1,924,583,400
12/04/2021	7,700	0.18 ▲	2.34	7,340	7,700	7,300	334,820	2,578,114,000
09/04/2021	7,340	-0.04 ▼	-0.54	7,380	7,380	7,300	76,500	561,510,000
08/04/2021	7,380	-0.08 ▼	-1.08	7,460	7,430	7,330	97,630	720,509,400
07/04/2021	7,460	0.11 ▲	1.47	7,350	7,460	7,190	250,300	1,867,238,000
06/04/2021	7,350	-0.03 ▼	-0.41	7,380	7,380	7,330	168,450	1,238,107,500
05/04/2021	7,380	-0.03 ▼	-0.41	7,410	7,420	7,370	141,150	1,041,687,000
02/04/2021	7,410	0.01 ▲	0.13	7,410	7,490	7,380	181,090	1,341,876,900
01/04/2021	7,410	-0.11 ▼	-1.48	7,520	7,500	7,370	281,770	2,087,915,700
31/03/2021	7,520	-0.03 ▼	-0.40	7,550	7,660	7,490	89,970	676,574,400
30/03/2021	7,550	-0.09 ▼	-1.19	7,640	7,700	7,500	96,500	728,575,000
29/03/2021	7,640	0.34 ▲	4.45	7,300	7,650	7,200	126,960	969,974,400
26/03/2021	7,300	-0.17 ▼	-2.33	7,470	7,450	7,150	150,440	1,098,212,000
25/03/2021	7,470	-0.10 ▼	-1.34	7,570	7,580	7,440	107,120	800,186,400
24/03/2021	7,570	-0.18 ▼	-2.38	7,750	7,720	7,500	95,790	725,130,300
23/03/2021	7,750	0.08 ▲	1.03	7,670	7,910	7,670	255,150	1,977,412,500
22/03/2021	7,670	0.10 ▲	1.30	7,570	7,750	7,550	167,340	1,283,497,800
19/03/2021	7,570	-0.03 ▼	-0.40	7,600	7,600	7,500	107,860	816,500,200
18/03/2021	7,600	-0.06 ▼	-0.79	7,660	7,720	7,580	69,070	524,932,000
17/03/2021	7,660	-0.12 ▼	-1.57	7,780	7,790	7,650	103,180	790,358,800
16/03/2021	7,780	0.18 ▲	2.31	7,600	7,850	7,500	132,420	1,030,227,600
15/03/2021	7,600	0.15 ▲	1.97	7,450	7,610	7,400	158,790	1,206,804,000
12/03/2021	7,450	-0.07 ▼	-0.94	7,520	7,540	7,400	112,110	835,219,500
11/03/2021	7,520	-0.07 ▼	-0.93	7,590	7,630	7,480	128,610	967,147,200
10/03/2021	7,590	-0.06 ▼	-0.79	7,650	7,670	7,400	87,890	667,085,100
09/03/2021	7,650	0.23 ▲	3.01	7,420	7,700	7,300	165,860	1,268,829,000
08/03/2021	7,420	-0.13 ▼	-1.75	7,550	7,550	7,340	170,770	1,267,113,400
05/03/2021	7,550	-0.21 ▼	-2.78	7,760	7,700	7,400	108,410	818,495,500
04/03/2021	7,760	0.10 ▲	1.29	7,660	8,000	7,600	258,300	2,004,408,000
03/03/2021	7,660	0.50 ▲	6.53	7,160	7,660	7,260	290,480	2,225,076,800
02/03/2021	7,160	-0.07 ▼	-0.98	7,230	7,190	7,000	193,640	1,386,462,400
01/03/2021	7,230	-0.40 ▼	-5.53	7,630	7,290	7,100	529,660	3,829,441,800
26/02/2021	7,630	-0.34 ▼	-4.46	7,970	7,900	7,590	287,160	2,191,030,800
25/02/2021	7,970	-0.26 ▼	-3.26	8,230	8,160	7,830	261,010	2,080,249,700
24/02/2021	8,230	-0.10 ▼	-1.22	8,330	8,400	8,000	163,850	1,348,485,500
23/02/2021	8,330	-0.07 ▼	-0.84	8,400	8,440	8,250	124,630	1,038,167,900
22/02/2021	8,400	-0.07 ▼	-0.83	8,470	8,590	8,260	133,080	1,117,872,000
19/02/2021	8,470	0.35 ▲	4.13	8,120	8,600	8,200	260,310	2,204,825,700
18/02/2021	8,120	0.53 ▲	6.53	7,590	8,120	7,590	153,550	1,246,826,000
17/02/2021	7,590	0.29 ▲	3.82	7,300	7,620	7,300	101,920	773,572,800
10/02/2021	7,300	0.15 ▲	2.05	7,150	7,340	7,130	57,480	419,604,000
09/02/2021	7,300	0.15 ▲	2.05	7,150	7,340	7,130	57,480	419,604,000
08/02/2021	7,150	-0.28 ▼	-3.92	7,430	7,520	7,100	86,490	618,403,500
05/02/2021	7,430	0.05 ▲	0.67	7,380	7,480	7,350	65,140	483,990,200
05/01/2021	10,100	0.66 ▲	6.53	9,440	10,100	8,780	1,804,800	18,228,480,000
04/01/2021	9,440	-0.71 ▼	-7.52	10,150	9,440	9,440	167,540	1,581,577,600
01/01/2021	10,150	-0.75 ▼	-7.39	10,900	10,150	10,150	4,192,510	42,553,976,500
31/12/2020	10,150	-0.75 ▼	-7.39	10,900	10,150	10,150	4,192,510	42,553,976,500
30/12/2020	10,900	-0.45 ▼	-4.13	11,350	12,000	10,850	10,524,030	114,711,927,000
29/12/2020	11,350	0.30 ▲	2.64	11,050	11,800	11,200	1,301,866	14,776,179,100
28/12/2020	11,050	0.70 ▲	6.33	10,350	11,050	11,050	188,413	2,081,963,650
27/12/2020	10,350	0.70 ▲	6.76	9,700	10,350	9,500	748,372	7,745,650,200
25/12/2020	10,350	0.70 ▲	6.76	9,700	10,350	9,500	748,372	7,745,650,200
24/12/2020	9,700	-0.20 ▼	-2.06	9,900	9,990	9,210	571,994	5,548,341,800
23/12/2020	9,900	0.50 ▲	5.05	9,410	10,050	9,520	687,272	6,803,992,800
22/12/2020	9,410	0.60 ▲	6.38	8,800	9,410	8,760	785,654	7,393,004,140
21/12/2020	8,800	0.00 ■■	0.00	8,780	8,900	8,750	430,949	3,792,351,200
20/12/2020	8,780	-0.20 ▼	-2.28	8,930	9,000	8,770	451,726	3,966,154,280
18/12/2020	8,780	-0.20 ▼	-2.28	8,930	9,000	8,770	451,726	3,966,154,280
17/12/2020	8,930	-0.10 ▼	-1.12	8,980	9,060	8,870	320,720	2,864,029,600
16/12/2020	8,980	0.10 ▲	1.11	8,900	9,130	8,900	288,892	2,594,250,160
15/12/2020	8,900	-0.20 ▼	-2.25	9,080	9,190	8,860	454,177	4,042,175,300
14/12/2020	9,080	0.50 ▲	5.51	8,620	9,080	8,650	438,720	3,983,577,600
13/12/2020	8,620	0.00 ■■	0.00	8,580	8,740	8,450	215,507	1,857,670,340
11/12/2020	8,620	0.00 ■■	0.00	8,580	8,740	8,450	215,507	1,857,670,340
10/12/2020	8,580	0.10 ▲	1.17	8,510	8,990	8,520	690,803	5,927,089,740
09/12/2020	8,510	0.00 ■■	0.00	8,500	8,700	8,360	600,900	5,113,659,000
08/12/2020	8,500	0.10 ▲	1.18	8,440	8,680	8,350	304,901	2,591,658,500
07/12/2020	8,440	0.20 ▲	2.37	8,290	8,800	8,400	464,350	3,919,114,000
04/12/2020	8,290	0.50 ▲	6.03	7,750	8,290	7,760	9,535,090	79,045,896,100
03/12/2020	7,750	0.00 ■■	0.00	7,740	7,790	7,700	180,839	1,401,502,250
02/12/2020	7,740	-0.10 ▼	-1.29	7,810	7,830	7,740	176,464	1,365,831,360
01/12/2020	7,810	0.00 ■■	0.00	7,830	7,810	7,650	220,918	1,725,369,580
30/11/2020	7,830	-0.10 ▼	-1.28	7,930	7,970	7,820	1,189,410	9,313,080,300
29/11/2020	7,930	-0.08 ▼	-1.01	8,010	8,070	7,890	1,555,760	12,337,176,800
27/11/2020	7,930	-0.08 ▼	-1.01	8,010	8,070	7,890	1,555,760	12,337,176,800
26/11/2020	8,010	0.04 ▲	0.50	7,970	8,050	7,910	1,504,540	12,051,365,400
25/11/2020	7,970	0.02 ▲	0.25	7,950	8,130	7,900	1,520,270	12,116,551,900
24/11/2020	7,950	-0.15 ▼	-1.89	8,100	8,150	7,900	1,430,860	11,375,337,000
23/11/2020	8,100	0.20 ▲	2.47	7,900	8,230	7,830	3,058,800	24,776,280,000
20/11/2020	7,900	0.20 ▲	2.53	7,700	7,930	7,690	210,049	1,659,387,100
19/11/2020	7,700	0.00 ■■	0.00	7,680	7,770	7,670	147,238	1,133,732,600
18/11/2020	7,680	-0.03 ▼	-0.39	7,710	7,770	7,680	721,640	5,542,195,200
17/11/2020	7,710	0.10 ▲	1.30	7,620	7,810	7,600	84,143	648,742,530
16/11/2020	7,620	-0.10 ▼	-1.31	7,700	7,820	7,620	71,981	548,495,220
13/11/2020	7,700	0.30 ▲	3.90	7,380	7,720	7,370	162,891	1,254,260,700
12/11/2020	7,380	0.00 ■■	0.00	7,390	7,430	7,360	57,557	424,770,660
11/11/2020	7,390	-0.10 ▼	-1.35	7,450	7,480	7,390	53,389	394,544,710
10/11/2020	7,450	0.00 ■■	0.00	7,490	7,560	7,400	54,331	404,765,950
09/11/2020	7,490	0.20 ▲	2.67	7,250	7,490	7,210	76,634	573,988,660
06/11/2020	7,250	0.00 ■■	0.00	7,270	7,340	7,200	22,505	163,161,250
05/11/2020	7,270	-0.10 ▼	-1.38	7,320	7,370	7,270	33,770	245,507,900
04/11/2020	7,320	0.10 ▲	1.37	7,250	7,350	7,180	45,896	335,958,720
03/11/2020	7,250	0.00 ■■	0.00	7,250	7,300	7,180	16,690	121,002,500
02/11/2020	7,250	0.10 ▲	1.38	7,160	7,250	7,070	23,500	170,375,000
30/10/2020	7,160	0.00 ■■	0.00	7,120	7,200	7,090	41,716	298,686,560
29/10/2020	7,120	0.00 ■■	0.00	7,080	7,250	7,030	88,517	630,241,040
28/10/2020	7,080	-0.20 ▼	-2.82	7,300	7,470	7,080	93,647	663,020,760
27/10/2020	7,300	-0.30 ▼	-4.11	7,580	7,630	7,300	124,655	909,981,500
26/10/2020	7,580	-0.10 ▼	-1.32	7,720	7,770	7,580	94,465	716,044,700
25/10/2020	7,720	0.00 ■■	0.00	7,740	7,760	7,690	87,573	676,063,560
23/10/2020	7,720	0.00 ■■	0.00	7,740	7,760	7,690	87,573	676,063,560
22/10/2020	7,740	0.00 ■■	0.00	7,710	7,800	7,650	34,928	270,342,720
21/10/2020	7,710	0.00 ■■	0.00	7,700	7,820	7,680	140,202	1,080,957,420
20/10/2020	7,700	-0.10 ▼	-1.30	7,770	7,780	7,610	80,152	617,170,400
19/10/2020	7,770	0.00 ■■	0.00	7,750	7,860	7,720	85,791	666,596,070
18/10/2020	7,750	0.10 ▲	1.29	7,650	7,750	7,530	132,144	1,024,116,000
16/10/2020	7,750	0.10 ▲	1.29	7,650	7,750	7,530	132,144	1,024,116,000
15/10/2020	7,650	-0.13 ▼	-1.70	7,780	7,800	7,650	1,723,500	13,184,775,000
14/10/2020	7,780	0.00 ■■	0.00	7,810	7,840	7,730	127,857	994,727,460
13/10/2020	7,810	0.00 ■■	0.00	7,810	7,890	7,780	86,775	677,712,750
12/10/2020	7,810	-0.10 ▼	-1.28	7,870	7,990	7,810	129,471	1,011,168,510
11/10/2020	7,870	0.00 ■■	0.00	7,870	7,990	7,800	106,994	842,042,780
09/10/2020	7,870	0.00 ■■	0.00	7,870	7,990	7,800	106,994	842,042,780
08/10/2020	7,870	-0.10 ▼	-1.27	8,010	8,080	7,850	210,610	1,657,500,700
07/10/2020	8,010	-0.20 ▼	-2.50	8,160	8,160	8,010	168,162	1,346,977,620
06/10/2020	8,160	0.00 ■■	0.00	8,170	8,250	8,120	245,347	2,002,031,520
05/10/2020	8,170	0.30 ▲	3.67	7,920	8,250	7,980	363,451	2,969,394,670
04/10/2020	7,920	-0.20 ▼	-2.53	8,110	8,110	7,700	290,255	2,298,819,600
02/10/2020	7,920	-0.20 ▼	-2.53	8,110	8,110	7,700	290,255	2,298,819,600
01/10/2020	8,110	0.40 ▲	4.93	7,710	8,180	7,710	263,744	2,138,963,840
30/09/2020	7,710	0.00 ■■	0.00	7,730	7,790	7,650	105,542	813,728,820
29/09/2020	7,730	-0.10 ▼	-1.29	7,870	7,940	7,730	112,503	869,648,190
28/09/2020	7,870	0.00 ■■	0.00	7,870	7,940	7,810	59,016	464,455,920
25/09/2020	7,870	0.00 ■■	0.00	7,870	7,980	7,710	84,488	664,920,560
24/09/2020	7,870	0.00 ■■	0.00	7,870	8,030	7,850	107,439	845,544,930
23/09/2020	7,870	0.00 ■■	0.00	7,900	8,020	7,840	113,286	891,560,820
22/09/2020	7,900	0.00 ■■	0.00	7,930	7,960	7,800	94,267	744,709,300
21/09/2020	7,930	0.00 ■■	0.00	7,920	8,060	7,930	94,166	746,736,380
18/09/2020	7,920	-0.10 ▼	-1.26	8,000	8,000	7,910	140,066	1,109,322,720
17/09/2020	8,000	0.00 ■■	0.00	8,040	8,070	7,950	120,833	966,664,000
16/09/2020	8,040	0.00 ■■	0.00	8,060	8,120	8,040	149,459	1,201,650,360
15/09/2020	8,060	0.20 ▲	2.48	7,820	8,240	7,900	270,256	2,178,263,360
14/09/2020	7,820	0.00 ■■	0.00	7,820	7,860	7,800	95,275	745,050,500
11/09/2020	7,820	-0.10 ▼	-1.28	7,900	7,910	7,800	109,001	852,387,820
10/09/2020	7,900	0.00 ■■	0.00	7,880	8,000	7,840	192,856	1,523,562,400
09/09/2020	7,880	0.02 ▲	0.25	7,860	7,970	7,700	913,360	7,197,276,800
08/09/2020	7,860	0.10 ▲	1.27	7,760	7,890	7,710	84,350	662,991,000
07/09/2020	7,760	-0.10 ▼	-1.29	7,850	8,060	7,610	214,626	1,665,497,760
04/09/2020	7,850	-0.20 ▼	-2.55	8,050	7,970	7,800	275,936	2,166,097,600
03/09/2020	8,050	-0.10 ▼	-1.24	8,180	8,300	8,020	303,522	2,443,352,100
02/09/2020	8,180	0.10 ▲	1.22	8,100	8,220	8,010	228,511	1,869,219,980
01/09/2020	8,180	0.10 ▲	1.22	8,100	8,220	8,010	228,511	1,869,219,980
31/08/2020	8,100	-0.20 ▼	-2.47	8,300	8,500	8,100	281,005	2,276,140,500
28/08/2020	8,300	0.00 ■■	0.00	8,270	8,600	8,120	335,982	2,788,650,600
27/08/2020	8,270	-0.10 ▼	-1.21	8,350	8,300	8,010	270,956	2,240,806,120
26/08/2020	8,350	0.20 ▲	2.40	8,190	8,760	8,200	353,423	2,951,082,050
25/08/2020	8,190	0.50 ▲	6.11	7,660	8,190	7,900	644,405	5,277,676,950
24/08/2020	7,660	0.50 ▲	6.53	7,160	7,660	7,200	421,968	3,232,274,880
21/08/2020	7,160	0.00 ■■	0.00	7,210	7,230	7,130	69,240	495,758,400
20/08/2020	7,210	0.10 ▲	1.39	7,080	7,250	7,080	99,153	714,893,130
19/08/2020	7,080	-0.10 ▼	-1.41	7,190	7,200	7,080	88,489	626,502,120
18/08/2020	7,190	-0.10 ▼	-1.39	7,270	7,270	7,140	34,584	248,658,960
17/08/2020	7,270	0.00 ■■	0.00	7,290	7,300	7,130	52,256	379,901,120
14/08/2020	7,290	-0.20 ▼	-2.74	7,440	7,450	7,250	71,953	524,537,370
13/08/2020	7,440	-1.10 ▼	-14.78	8,540	7,500	7,320	126,338	939,954,720
12/08/2020	8,540	0.00 ■■	0.00	8,500	8,550	8,460	147,955	1,263,535,700
11/08/2020	8,500	0.00 ■■	0.00	8,490	8,590	8,400	59,250	503,625,000
10/08/2020	8,490	0.10 ▲	1.18	8,360	8,580	8,370	72,202	612,994,980
07/08/2020	8,360	0.10 ▲	1.20	8,300	8,450	8,300	54,735	457,584,600
06/08/2020	8,300	0.00 ■■	0.00	8,310	8,390	8,290	41,117	341,271,100
05/08/2020	8,310	-0.10 ▼	-1.20	8,380	8,390	8,250	80,175	666,254,250
04/08/2020	8,380	0.20 ▲	2.39	8,220	8,410	8,170	55,840	467,939,200
03/08/2020	8,220	0.10 ▲	1.22	8,080	8,220	8,010	67,622	555,852,840
31/07/2020	8,080	0.30 ▲	3.71	7,780	8,270	7,700	107,493	868,543,440
30/07/2020	7,780	0.00 ■■	0.00	7,730	7,870	7,700	53,238	414,191,640
29/07/2020	7,730	-0.30 ▼	-3.88	8,070	7,840	7,510	99,835	771,724,550
28/07/2020	8,070	0.30 ▲	3.72	7,760	8,100	7,600	67,902	547,969,140
27/07/2020	7,760	-0.60 ▼	-7.73	8,340	8,030	7,760	141,521	1,098,202,960
26/07/2020	8,340	-0.40 ▼	-4.80	8,770	8,750	8,160	88,104	734,787,360
24/07/2020	8,340	-0.40 ▼	-4.80	8,770	8,750	8,160	88,104	734,787,360
23/07/2020	8,770	0.00 ■■	0.00	8,770	8,830	8,680	79,448	696,758,960
22/07/2020	8,770	-0.10 ▼	-1.14	8,880	8,880	8,700	53,568	469,791,360
21/07/2020	8,880	0.00 ■■	0.00	8,870	8,900	8,820	28,690	254,767,200
20/07/2020	8,870	0.00 ■■	0.00	8,900	8,980	8,860	32,810	291,024,700
19/07/2020	8,900	0.00 ■■	0.00	8,920	8,990	8,850	64,689	575,732,100
17/07/2020	8,900	0.00 ■■	0.00	8,920	8,990	8,850	64,689	575,732,100
16/07/2020	8,920	0.00 ■■	0.00	8,950	8,970	8,900	28,621	255,299,320
15/07/2020	8,950	-0.10 ▼	-1.12	9,000	9,050	8,940	44,667	399,769,650
14/07/2020	9,000	0.10 ▲	1.11	8,940	9,000	8,810	42,822	385,398,000
13/07/2020	8,940	-0.10 ▼	-1.12	9,030	9,040	8,870	86,167	770,332,980
12/07/2020	9,030	-0.10 ▼	-1.11	9,140	9,130	8,920	83,764	756,388,920
10/07/2020	9,030	-0.10 ▼	-1.11	9,140	9,130	8,920	83,764	756,388,920
09/07/2020	9,140	0.20 ▲	2.19	8,900	9,170	8,960	116,266	1,062,671,240
08/07/2020	8,900	0.10 ▲	1.12	8,810	9,080	8,810	127,948	1,138,737,200
07/07/2020	8,810	0.10 ▲	1.14	8,720	8,920	8,730	110,756	975,760,360
06/07/2020	8,720	0.10 ▲	1.15	8,650	8,770	8,640	62,616	546,011,520
05/07/2020	8,650	0.10 ▲	1.16	8,600	8,700	8,600	51,837	448,390,050
03/07/2020	8,650	0.10 ▲	1.16	8,600	8,700	8,600	51,837	448,390,050
02/07/2020	8,600	0.00 ■■	0.00	8,630	8,790	8,450	44,109	379,337,400
01/07/2020	8,630	0.20 ▲	2.32	8,450	8,690	8,440	121,406	1,047,733,780
30/06/2020	8,450	-0.30 ▼	-3.55	8,750	8,910	8,310	106,332	898,505,400
29/06/2020	8,750	-0.50 ▼	-5.71	9,290	9,270	8,730	154,918	1,355,532,500
28/06/2020	9,290	-0.33 ▼	-3.55	9,620	9,750	9,120	1,869,600	17,368,584,000
26/06/2020	9,290	-0.33 ▼	-3.55	9,620	9,750	9,120	1,869,600	17,368,584,000
25/06/2020	9,620	0.00 ■■	0.00	9,600	9,800	9,500	115,989	1,115,814,180
24/06/2020	9,600	-0.20 ▼	-2.08	9,750	10,000	9,600	137,143	1,316,572,800
23/06/2020	9,750	0.20 ▲	2.05	9,560	10,100	9,550	254,822	2,484,514,500
22/06/2020	9,560	-0.10 ▼	-1.05	9,700	9,790	9,500	152,739	1,460,184,840
19/06/2020	9,700	0.10 ▲	1.03	9,600	9,700	9,530	101,660	986,102,000
18/06/2020	9,600	0.20 ▲	2.08	9,400	9,650	9,300	116,399	1,117,430,400
17/06/2020	9,400	-0.15 ▼	-1.60	9,550	9,700	9,300	1,059,480	9,959,112,000
16/06/2020	9,550	0.30 ▲	3.14	9,300	9,650	8,910	261,556	2,497,859,800
15/06/2020	9,300	-0.70 ▼	-7.53	10,000	9,950	9,300	230,627	2,144,831,100
14/06/2020	10,000	-0.50 ▼	-5.00	10,500	10,450	9,810	176,608	1,766,080,000
12/06/2020	10,000	-0.50 ▼	-5.00	10,500	10,450	9,810	176,608	1,766,080,000
11/06/2020	10,500	0.30 ▲	2.86	10,250	10,650	9,540	527,949	5,543,464,500
10/06/2020	10,250	0.70 ▲	6.83	9,600	10,250	9,550	414,136	4,244,894,000
09/06/2020	9,520	-0.20 ▼	-2.10	9,730	9,900	9,510	182,403	1,736,476,560
08/06/2020	9,730	0.00 ■■	0.00	9,690	9,920	9,660	133,099	1,295,053,270
06/06/2020	9,690	0.20 ▲	2.06	9,540	9,910	9,600	213,808	2,071,799,520
05/06/2020	9,690	0.20 ▲	2.06	9,540	9,910	9,600	213,808	2,071,799,520
04/06/2020	9,540	0.60 ▲	6.29	8,920	9,540	8,920	488,160	4,657,046,400
03/06/2020	8,920	0.00 ■■	0.00	8,900	9,000	8,810	45,756	408,143,520
02/06/2020	8,900	-0.20 ▼	-2.25	9,130	9,190	8,900	105,696	940,694,400
01/06/2020	9,130	0.40 ▲	4.38	8,780	9,240	8,800	201,971	1,843,995,230
31/05/2020	8,780	0.00 ■■	0.00	8,800	8,790	8,610	24,255	212,958,900
29/05/2020	8,780	0.00 ■■	0.00	8,800	8,790	8,610	24,255	212,958,900
28/05/2020	8,800	-0.10 ▼	-1.14	8,890	8,960	8,800	52,361	460,776,800
27/05/2020	8,890	0.10 ▲	1.12	8,760	9,170	8,800	205,005	1,822,494,450
26/05/2020	8,760	0.20 ▲	2.28	8,600	8,830	8,620	75,637	662,580,120
25/05/2020	8,600	0.00 ■■	0.00	8,600	8,800	8,450	64,929	558,389,400
24/05/2020	8,600	-0.10 ▼	-1.16	8,690	8,700	8,600	57,686	496,099,600
22/05/2020	8,600	-0.10 ▼	-1.16	8,690	8,700	8,600	57,686	496,099,600
21/05/2020	8,690	0.00 ■■	0.00	8,700	8,740	8,600	55,892	485,701,480
20/05/2020	8,700	-0.10 ▼	-1.15	8,800	8,880	8,600	52,836	459,673,200
19/05/2020	8,800	-0.20 ▼	-2.27	8,970	9,070	8,800	71,929	632,975,200
18/05/2020	8,970	0.00 ■■	0.00	8,960	9,000	8,700	74,665	669,745,050
17/05/2020	8,960	0.00 ■■	0.00	9,000	9,240	8,710	82,252	736,977,920
15/05/2020	8,960	0.00 ■■	0.00	9,000	9,240	8,710	82,252	736,977,920
14/05/2020	9,000	0.30 ▲	3.33	8,670	9,200	8,650	128,261	1,154,349,000
13/05/2020	8,670	0.40 ▲	4.61	8,310	8,700	8,220	95,551	828,427,170
12/05/2020	8,310	-0.10 ▼	-1.20	8,450	8,440	8,310	52,108	433,017,480
11/05/2020	8,450	0.10 ▲	1.18	8,320	8,450	8,300	75,098	634,578,100
10/05/2020	8,320	0.00 ■■	0.00	8,290	8,450	8,290	75,191	625,589,120
08/05/2020	8,320	0.00 ■■	0.00	8,290	8,450	8,290	75,191	625,589,120
07/05/2020	8,290	0.20 ▲	2.41	8,050	8,340	8,000	54,109	448,563,610
06/05/2020	8,050	0.00 ■■	0.00	8,040	8,150	7,950	55,302	445,181,100
05/05/2020	8,040	0.10 ▲	1.24	7,900	8,100	7,770	84,523	679,564,920
04/05/2020	7,900	-0.40 ▼	-5.06	8,300	8,200	7,900	95,311	752,956,900
01/05/2020	8,300	0.00 ■■	0.00	8,290	8,330	8,220	48,348	401,288,400
30/04/2020	8,300	0.00 ■■	0.00	8,290	8,330	8,220	48,348	401,288,400
29/04/2020	8,300	0.00 ■■	0.00	8,290	8,330	8,220	48,348	401,288,400
28/04/2020	8,290	-0.10 ▼	-1.21	8,400	8,390	8,180	62,738	520,098,020
27/04/2020	8,400	0.00 ■■	0.00	8,400	8,500	8,210	48,453	407,005,200
26/04/2020	8,400	-0.20 ▼	-2.38	8,590	8,590	8,380	53,957	453,238,800
24/04/2020	8,400	-0.20 ▼	-2.38	8,590	8,590	8,380	53,957	453,238,800
23/04/2020	8,590	0.00 ■■	0.00	8,600	8,730	8,440	84,346	724,532,140
22/04/2020	8,600	0.40 ▲	4.65	8,170	8,600	7,800	71,008	610,668,800
21/04/2020	8,170	-0.60 ▼	-7.34	8,750	8,690	8,140	256,534	2,095,882,780
20/04/2020	8,750	-0.10 ▼	-1.14	8,880	9,100	8,490	200,993	1,758,688,750
19/04/2020	8,880	0.60 ▲	6.76	8,300	8,880	8,300	186,627	1,657,247,760
17/04/2020	8,880	0.60 ▲	6.76	8,300	8,880	8,300	186,627	1,657,247,760
16/04/2020	8,300	0.40 ▲	4.82	7,860	8,300	7,860	152,169	1,263,002,700
15/04/2020	7,860	0.50 ▲	6.36	7,350	7,860	7,370	149,175	1,172,515,500
14/04/2020	7,350	0.20 ▲	2.72	7,130	7,350	7,000	125,033	918,992,550
13/04/2020	7,130	0.20 ▲	2.81	6,950	7,200	6,900	83,940	598,492,200
12/04/2020	6,950	0.20 ▲	2.88	6,780	6,980	6,710	91,548	636,258,600
10/04/2020	6,950	0.20 ▲	2.88	6,780	6,980	6,710	91,548	636,258,600
09/04/2020	6,780	0.10 ▲	1.47	6,660	6,950	6,700	137,199	930,209,220
08/04/2020	6,660	0.00 ■■	0.00	6,630	6,660	6,350	85,390	568,697,400
07/04/2020	6,630	-0.10 ▼	-1.51	6,730	6,780	6,470	108,668	720,468,840
06/04/2020	6,730	0.40 ▲	5.94	6,290	6,730	6,520	160,822	1,082,332,060
03/04/2020	6,290	0.30 ▲	4.77	6,000	6,300	6,000	87,948	553,192,920
02/04/2020	6,000	0.20 ▲	3.33	5,790	6,100	5,790	78,544	471,264,000
01/04/2020	6,000	0.20 ▲	3.33	5,790	6,100	5,790	78,544	471,264,000
31/03/2020	5,790	-0.10 ▼	-1.73	5,880	6,090	5,650	130,967	758,298,930
30/03/2020	5,880	-0.40 ▼	-6.80	6,300	6,150	5,870	55,972	329,115,360
29/03/2020	6,300	-0.10 ▼	-1.59	6,430	6,400	6,200	49,036	308,926,800
27/03/2020	6,300	-0.10 ▼	-1.59	6,430	6,400	6,200	49,036	308,926,800
26/03/2020	6,430	0.00 ■■	0.00	6,420	6,500	6,250	37,147	238,855,210
25/03/2020	6,420	0.30 ▲	4.67	6,110	6,490	6,220	82,969	532,660,980
24/03/2020	6,110	-0.40 ▼	-6.55	6,470	6,450	6,050	122,196	746,617,560
23/03/2020	6,470	-0.50 ▼	-7.73	6,950	6,800	6,470	65,219	421,966,930
22/03/2020	6,950	0.00 ■■	0.00	6,900	6,950	6,790	35,893	249,456,350
20/03/2020	6,950	0.00 ■■	0.00	6,900	6,950	6,790	35,893	249,456,350
19/03/2020	6,900	-0.20 ▼	-2.90	7,100	6,960	6,700	49,430	341,067,000
18/03/2020	7,100	-0.20 ▼	-2.82	7,250	7,300	7,000	81,816	580,893,600
17/03/2020	7,250	0.00 ■■	0.00	7,290	7,250	6,870	54,928	398,228,000
16/03/2020	7,290	-0.12 ▼	-1.65	7,410	7,450	7,200	329,290	2,400,524,100
14/03/2020	7,410	-0.38 ▼	-5.13	7,790	7,540	7,250	1,179,010	8,736,464,100
13/03/2020	7,410	-0.38 ▼	-5.13	7,790	7,540	7,250	1,179,010	8,736,464,100
12/03/2020	7,790	-0.56 ▼	-7.19	8,350	8,100	7,770	1,029,520	8,019,960,800
11/03/2020	8,350	-0.35 ▼	-4.19	8,700	8,900	8,200	473,910	3,957,148,500
10/03/2020	8,700	-0.10 ▼	-1.15	8,760	8,770	8,210	58,364	507,766,800
09/03/2020	8,760	-0.70 ▼	-7.99	9,410	9,000	8,760	92,558	810,808,080
07/03/2020	9,410	-0.10 ▼	-1.06	9,500	9,500	9,400	44,124	415,206,840
06/03/2020	9,410	-0.10 ▼	-1.06	9,500	9,500	9,400	44,124	415,206,840
05/03/2020	9,500	0.10 ▲	1.05	9,450	9,650	9,460	31,676	300,922,000
04/03/2020	9,450	0.00 ■■	0.00	9,450	9,500	9,420	38,165	360,659,250
03/03/2020	9,450	-0.10 ▼	-1.06	9,520	9,640	9,450	50,577	477,952,650
02/03/2020	9,520	0.00 ■■	0.00	9,520	9,650	9,450	26,398	251,308,960
28/02/2020	9,520	-0.40 ▼	-4.20	9,900	9,800	9,410	68,264	649,873,280
27/02/2020	9,900	0.10 ▲	1.01	9,850	9,950	9,800	72,819	720,908,100
26/02/2020	9,850	0.30 ▲	3.05	9,600	9,900	9,450	44,128	434,660,800
25/02/2020	9,600	0.20 ▲	2.08	9,400	9,640	9,360	36,315	348,624,000
24/02/2020	9,400	-0.70 ▼	-7.45	10,050	9,950	9,400	62,569	588,148,600
21/02/2020	10,050	0.00 ■■	0.00	10,100	10,150	9,980	40,567	407,698,350
20/02/2020	10,100	0.10 ▲	0.99	10,000	10,150	10,000	59,363	599,566,300
19/02/2020	10,000	-0.30 ▼	-3.00	10,300	10,350	10,000	78,669	786,690,000
18/02/2020	10,300	0.10 ▲	0.97	10,200	10,350	10,100	67,737	697,691,100
17/02/2020	10,200	0.10 ▲	0.98	10,050	10,250	10,000	51,807	528,431,400
15/02/2020	10,050	0.10 ▲	1.00	10,000	10,100	9,930	41,967	421,768,350
14/02/2020	10,050	0.10 ▲	1.00	10,000	10,100	9,930	41,967	421,768,350
13/02/2020	10,000	0.10 ▲	1.00	9,870	10,050	9,810	50,671	506,710,000
12/02/2020	9,870	0.10 ▲	1.01	9,720	9,870	9,750	69,423	685,205,010
11/02/2020	9,720	0.10 ▲	1.03	9,670	9,750	9,630	42,772	415,743,840
10/02/2020	9,670	-0.10 ▼	-1.03	9,810	9,770	9,600	79,540	769,151,800
09/02/2020	9,810	0.00 ■■	0.00	9,830	9,890	9,700	66,534	652,698,540
07/02/2020	9,810	0.00 ■■	0.00	9,830	9,890	9,700	66,534	652,698,540
06/02/2020	9,830	0.20 ▲	2.03	9,630	9,850	9,710	61,471	604,259,930
05/02/2020	9,630	0.20 ▲	2.08	9,450	9,700	9,500	32,591	313,851,330
04/02/2020	9,450	0.10 ▲	1.06	9,380	9,580	9,380	54,287	513,012,150
03/02/2020	9,380	-0.50 ▼	-5.33	9,900	9,710	9,210	82,457	773,446,660
02/02/2020	9,900	-0.10 ▼	-1.01	9,970	10,150	9,900	104,051	1,030,104,900
31/01/2020	9,900	-0.10 ▼	-1.01	9,970	10,150	9,900	104,051	1,030,104,900
30/01/2020	9,970	-0.40 ▼	-4.01	10,350	10,250	9,970	45,004	448,689,880
29/01/2020	10,350	0.00 ■■	0.00	10,350	10,450	10,300	49,808	515,512,800
28/01/2020	10,350	0.00 ■■	0.00	10,350	10,450	10,300	49,808	515,512,800
27/01/2020	10,350	0.00 ■■	0.00	10,350	10,450	10,300	49,808	515,512,800
26/01/2020	10,350	0.00 ■■	0.00	10,350	10,450	10,300	49,808	515,512,800
24/01/2020	10,350	0.00 ■■	0.00	10,350	10,450	10,300	49,808	515,512,800
23/01/2020	10,350	0.00 ■■	0.00	10,350	10,450	10,300	49,808	515,512,800
22/01/2020	10,350	0.00 ■■	0.00	10,350	10,450	10,300	49,808	515,512,800
21/01/2020	10,350	0.15 ▲	1.45	10,200	10,350	10,150	330,800	3,423,780,000
20/01/2020	10,200	-0.10 ▼	-0.98	10,200	10,200	9,990	290,370	2,961,774,000
17/01/2020	10,200	-0.05 ▼	-0.49	10,250	10,350	10,050	407,530	4,156,806,000
16/01/2020	10,250	-0.05 ▼	-0.49	10,300	10,400	10,200	474,510	4,863,727,500
15/01/2020	10,300	0.20 ▲	1.94	10,100	10,300	10,050	396,020	4,079,006,000
14/01/2020	10,100	0.05 ▲	0.50	10,100	10,200	9,990	83,380	842,138,000
13/01/2020	10,100	-0.30 ▼	-2.97	10,350	10,450	9,980	103,356	1,043,895,600
10/01/2020	10,350	-0.30 ▼	-2.90	10,600	10,650	10,350	79,149	819,192,150
09/01/2020	10,600	0.30 ▲	2.83	10,300	10,650	10,400	45,158	478,674,800
08/01/2020	10,300	-0.40 ▼	-3.88	10,750	10,600	10,200	149,146	1,536,203,800
07/01/2020	10,750	0.40 ▲	3.72	10,400	10,750	10,300	110,870	1,191,852,500
06/01/2020	10,400	-0.10 ▼	-0.96	10,500	10,650	10,300	80,518	837,387,200
03/01/2020	10,500	0.40 ▲	3.81	10,100	10,700	10,100	180,666	1,896,993,000
02/01/2020	10,100	0.10 ▲	0.99	9,970	10,100	9,940	48,170	486,517,000
31/12/2019	9,970	-0.10 ▼	-1.00	10,050	10,050	9,920	40,696	405,739,120
30/12/2019	10,050	0.00 ■■	0.00	10,100	10,150	10,000	50,725	509,786,250
28/12/2019	10,100	0.00 ■■	0.00	10,100	10,150	9,980	49,169	496,606,900
27/12/2019	10,100	0.00 ■■	0.00	10,100	10,150	9,980	49,169	496,606,900
26/12/2019	10,100	0.00 ■■	0.00	10,100	10,200	10,000	73,188	739,198,800
25/12/2019	10,100	0.30 ▲	2.97	9,800	10,100	9,800	65,054	657,045,400
24/12/2019	9,800	0.00 ■■	0.00	9,800	9,860	9,760	68,038	666,772,400
23/12/2019	9,800	-0.20 ▼	-2.04	9,980	10,000	9,800	60,342	591,351,600
21/12/2019	9,980	0.06 ▲	0.60	9,920	10,000	9,920	249,270	2,487,714,600
20/12/2019	9,980	0.06 ▲	0.60	9,920	10,000	9,920	249,270	2,487,714,600
19/12/2019	9,920	-0.10 ▼	-1.01	9,980	10,000	9,920	35,021	347,408,320
18/12/2019	9,980	0.00 ■■	0.00	10,000	10,150	9,980	29,152	290,936,960
17/12/2019	10,000	0.00 ■■	0.00	10,000	10,200	9,960	33,766	337,660,000
16/12/2019	10,000	-0.10 ▼	-1.00	10,100	10,150	9,960	35,331	353,310,000
14/12/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,050	34,246	345,884,600
13/12/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,050	34,246	345,884,600
12/12/2019	10,200	-0.10 ▼	-0.98	10,250	10,350	10,150	44,454	453,430,800
11/12/2019	10,250	0.30 ▲	2.93	10,000	10,250	9,950	38,850	398,212,500
10/12/2019	10,000	-0.20 ▼	-2.00	10,200	10,200	10,000	37,584	375,840,000
09/12/2019	10,200	-0.10 ▼	-0.98	10,250	10,450	10,150	94,069	959,503,800
07/12/2019	10,250	0.40 ▲	3.90	9,860	10,250	9,870	98,230	1,006,857,500
06/12/2019	10,250	0.40 ▲	3.90	9,860	10,250	9,870	98,230	1,006,857,500
05/12/2019	9,860	0.10 ▲	1.01	9,720	9,860	9,730	54,901	541,323,860
04/12/2019	9,720	0.10 ▲	1.03	9,650	9,730	9,650	54,418	528,942,960
03/12/2019	9,650	0.00 ■■	0.00	9,670	9,760	9,650	69,825	673,811,250
02/12/2019	9,670	-0.20 ▼	-2.07	9,820	9,870	9,650	38,584	373,107,280
29/11/2019	9,820	0.00 ■■	0.00	9,850	9,890	9,810	15,871	155,853,220
28/11/2019	9,850	0.00 ■■	0.00	9,850	9,920	9,810	22,699	223,585,150
27/11/2019	9,850	0.00 ■■	0.00	9,870	9,950	9,850	13,109	129,123,650
26/11/2019	9,870	0.00 ■■	0.00	9,870	9,950	9,850	28,482	281,117,340
25/11/2019	9,870	-0.10 ▼	-1.01	9,960	9,960	9,820	25,407	250,767,090
23/11/2019	9,960	0.00 ■■	0.00	10,000	10,050	9,900	52,081	518,726,760
22/11/2019	9,960	0.00 ■■	0.00	10,000	10,050	9,900	52,081	518,726,760
21/11/2019	10,000	-0.10 ▼	-1.00	10,050	10,050	9,960	35,159	351,590,000
20/11/2019	10,050	0.00 ■■	0.00	10,050	10,150	9,990	38,495	386,874,750
19/11/2019	10,050	0.00 ■■	0.00	10,050	10,200	10,050	31,552	317,097,600
18/11/2019	10,050	0.20 ▲	1.99	9,840	10,150	9,840	103,155	1,036,707,750
15/11/2019	9,840	0.00 ■■	0.00	9,830	9,900	9,810	17,725	174,414,000
14/11/2019	9,830	-0.10 ▼	-1.02	9,940	9,970	9,830	43,097	423,643,510
13/11/2019	9,940	0.00 ■■	0.00	9,910	9,990	9,900	42,783	425,263,020
12/11/2019	9,910	0.00 ■■	0.00	9,930	9,960	9,870	36,639	363,092,490
11/11/2019	9,930	-0.10 ▼	-1.01	10,050	10,050	9,910	40,884	405,978,120
09/11/2019	10,050	-0.10 ▼	-1.00	10,150	10,200	10,000	44,764	449,878,200
08/11/2019	10,050	-0.10 ▼	-1.00	10,150	10,200	10,000	44,764	449,878,200
07/11/2019	10,150	0.00 ■■	0.00	10,150	10,300	10,150	55,861	566,989,150
06/11/2019	10,150	0.30 ▲	2.96	9,900	10,250	9,900	98,569	1,000,475,350
05/11/2019	9,900	0.20 ▲	2.02	9,750	9,900	9,750	64,194	635,520,600
04/11/2019	9,800	0.10 ▲	1.02	9,700	9,940	9,700	38,697	379,230,600
01/11/2019	9,800	0.10 ▲	1.02	9,700	9,940	9,700	38,697	379,230,600
31/10/2019	9,700	-0.20 ▼	-2.06	9,880	9,900	9,660	97,218	943,014,600
30/10/2019	9,880	0.00 ■■	0.00	9,900	10,050	9,770	110,624	1,092,965,120
29/10/2019	9,900	-0.30 ▼	-3.03	10,150	10,150	9,860	111,128	1,100,167,200
28/10/2019	10,150	0.20 ▲	1.97	9,920	10,250	9,920	74,831	759,534,650
26/10/2019	9,920	0.10 ▲	1.01	9,800	10,000	9,780	47,284	469,057,280
25/10/2019	9,920	0.10 ▲	1.01	9,800	10,000	9,780	47,284	469,057,280
24/10/2019	9,800	-0.30 ▼	-3.06	10,050	10,100	9,790	141,297	1,384,710,600
23/10/2019	10,050	-0.20 ▼	-1.99	10,250	10,350	9,970	116,555	1,171,377,750
22/10/2019	10,250	0.30 ▲	2.93	10,000	10,300	10,000	70,617	723,824,250
21/10/2019	10,000	-0.50 ▼	-5.00	10,500	10,700	10,000	81,623	816,230,000
18/10/2019	10,500	-0.10 ▼	-0.95	10,550	10,800	10,350	152,413	1,600,336,500
17/10/2019	10,550	-0.60 ▼	-5.69	11,200	11,200	10,550	134,145	1,415,229,750
16/10/2019	11,200	0.20 ▲	1.79	11,000	11,300	10,950	65,175	729,960,000
15/10/2019	11,000	0.00 ■■	0.00	11,000	11,150	10,900	80,390	884,290,000
14/10/2019	11,000	-0.60 ▼	-5.45	11,550	11,600	11,000	223,742	2,461,162,000
11/10/2019	11,550	0.20 ▲	1.73	11,400	11,700	11,350	122,393	1,413,639,150
10/10/2019	11,400	-0.10 ▼	-0.88	11,500	11,650	11,400	61,303	698,854,200
09/10/2019	11,500	-0.20 ▼	-1.74	11,700	11,800	11,100	147,446	1,695,629,000
08/10/2019	11,700	0.00 ■■	0.00	11,700	11,850	11,500	127,249	1,488,813,300
07/10/2019	11,700	-0.10 ▼	-0.85	11,800	12,100	11,650	162,150	1,897,155,000
04/10/2019	11,800	0.00 ■■	0.00	11,800	12,000	11,700	115,992	1,368,705,600
03/10/2019	11,800	0.60 ▲	5.08	11,250	11,900	11,050	308,908	3,645,114,400
02/10/2019	11,250	0.40 ▲	3.56	10,900	11,350	10,900	179,468	2,019,015,000
01/10/2019	10,900	0.20 ▲	1.83	10,750	10,950	10,700	35,872	391,004,800
30/09/2019	10,750	0.10 ▲	0.93	10,650	10,900	10,650	60,453	649,869,750
27/09/2019	10,650	-0.40 ▼	-3.76	11,050	11,100	10,650	128,218	1,365,521,700
26/09/2019	11,050	0.00 ■■	0.00	11,050	11,350	10,900	102,189	1,129,188,450
25/09/2019	11,050	0.00 ■■	0.00	11,100	11,250	10,900	118,581	1,310,320,050
24/09/2019	11,100	0.10 ▲	0.90	11,000	11,350	11,000	67,770	752,247,000
23/09/2019	11,000	-0.30 ▼	-2.73	11,300	11,300	10,850	89,796	987,756,000
20/09/2019	11,300	0.40 ▲	3.54	10,950	11,400	10,850	151,863	1,716,051,900
19/09/2019	10,950	-0.10 ▼	-0.91	11,000	11,250	10,800	110,991	1,215,351,450
18/09/2019	11,000	0.10 ▲	0.91	10,900	11,450	10,700	188,972	2,078,692,000
17/09/2019	10,900	0.60 ▲	5.50	10,300	10,900	10,250	174,230	1,899,107,000
16/09/2019	10,300	0.20 ▲	1.94	10,150	10,500	10,000	148,134	1,525,780,200
13/09/2019	10,150	0.00 ■■	0.00	10,150	10,200	9,900	70,057	711,078,550
12/09/2019	10,150	0.30 ▲	2.96	9,850	10,150	9,810	36,064	366,049,600
11/09/2019	9,850	0.10 ▲	1.02	9,760	9,900	9,700	23,389	230,381,650
10/09/2019	9,750	-0.03 ▼	-0.31	9,780	9,870	9,620	42,240	411,840,000
09/09/2019	9,780	-0.10 ▼	-1.02	9,890	9,880	9,720	30,657	299,825,460
06/09/2019	9,890	-0.20 ▼	-2.02	10,100	10,100	9,890	36,034	356,376,260
05/09/2019	10,100	-0.10 ▼	-0.99	10,200	10,200	9,980	45,984	464,438,400
04/09/2019	10,200	0.00 ■■	0.00	10,200	10,200	9,860	67,505	688,551,000
03/09/2019	10,200	0.00 ■■	0.00	10,150	10,250	10,050	54,097	551,789,400
30/08/2019	10,150	0.00 ■■	0.00	10,150	10,300	10,000	112,449	1,141,357,350
29/08/2019	10,150	0.20 ▲	1.97	10,000	10,300	10,000	59,126	600,128,900
28/08/2019	10,000	-0.10 ▼	-1.00	10,050	10,100	9,950	64,426	644,260,000
27/08/2019	10,050	0.30 ▲	2.99	9,760	10,200	9,750	108,823	1,093,671,150
26/08/2019	9,760	0.00 ■■	0.00	9,790	9,810	9,600	48,583	474,170,080
23/08/2019	9,790	0.30 ▲	3.06	9,500	9,790	9,500	59,438	581,898,020
22/08/2019	9,500	-0.10 ▼	-1.05	9,620	9,650	9,500	53,906	512,107,000
21/08/2019	9,620	-0.20 ▼	-2.08	9,780	9,820	9,570	31,653	304,501,860
20/08/2019	9,780	0.10 ▲	1.02	9,640	9,900	9,680	62,031	606,663,180
19/08/2019	9,640	0.30 ▲	3.11	9,390	9,640	9,350	81,324	783,963,360
16/08/2019	9,390	0.00 ■■	0.00	9,370	9,440	9,290	19,164	179,949,960
15/08/2019	9,370	0.00 ■■	0.00	9,400	9,390	9,100	10,084	94,487,080
14/08/2019	9,400	0.30 ▲	3.19	9,150	9,490	9,110	36,472	342,836,800
13/08/2019	9,150	0.00 ■■	0.00	9,180	9,180	9,060	16,601	151,899,150
12/08/2019	9,180	0.00 ■■	0.00	9,150	9,190	9,030	17,252	158,373,360
09/08/2019	9,150	0.20 ▲	2.19	9,000	9,230	9,000	19,006	173,904,900
08/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,950	23,666	212,994,000
07/08/2019	9,000	0.00 ■■	0.00	9,040	9,130	8,960	28,144	253,296,000
06/08/2019	9,040	-0.10 ▼	-1.11	9,100	9,080	8,950	31,560	285,302,400
05/08/2019	9,100	-0.10 ▼	-1.10	9,200	9,250	8,990	20,041	182,373,100
02/08/2019	9,200	0.00 ■■	0.00	9,180	9,200	9,050	9,089	83,618,800
01/08/2019	9,180	0.00 ■■	0.00	9,160	9,220	9,110	3,389	31,111,020
31/07/2019	9,160	0.20 ▲	2.18	9,000	9,190	9,080	16,782	153,723,120
30/07/2019	9,000	-0.20 ▼	-2.22	9,160	9,130	9,000	21,763	195,867,000
29/07/2019	9,160	0.00 ■■	0.00	9,190	9,190	9,100	6,697	61,344,520
26/07/2019	9,190	0.10 ▲	1.09	9,050	9,240	9,050	20,805	191,197,950
25/07/2019	9,050	-0.10 ▼	-1.10	9,200	9,350	9,020	39,052	353,420,600
24/07/2019	9,200	-0.20 ▼	-2.17	9,400	9,440	9,200	34,833	320,463,600
23/07/2019	9,400	0.00 ■■	0.00	9,420	9,480	9,300	19,637	184,587,800
22/07/2019	9,420	-0.10 ▼	-1.06	9,480	9,520	8,820	31,590	297,577,800
19/07/2019	9,480	0.00 ■■	0.00	9,500	9,510	9,420	12,691	120,310,680
18/07/2019	9,500	0.00 ■■	0.00	9,500	9,580	9,420	16,279	154,650,500
17/07/2019	9,500	0.00 ■■	0.00	9,480	9,530	9,400	16,028	152,266,000
16/07/2019	9,480	0.10 ▲	1.05	9,420	9,550	9,400	19,664	186,414,720
15/07/2019	9,420	-0.10 ▼	-1.06	9,500	9,590	9,380	13,959	131,493,780
12/07/2019	9,500	-0.20 ▼	-2.11	9,670	9,650	9,500	26,481	251,569,500
11/07/2019	9,670	0.00 ■■	0.00	9,680	9,780	9,570	18,028	174,330,760
10/07/2019	9,680	0.30 ▲	3.10	9,410	9,800	9,390	35,513	343,765,840
09/07/2019	9,410	-0.10 ▼	-1.06	9,500	9,550	9,410	40,293	379,157,130
08/07/2019	9,500	-0.20 ▼	-2.11	9,650	9,650	9,480	35,054	333,013,000
05/07/2019	9,650	-0.10 ▼	-1.04	9,750	9,750	9,510	46,811	451,726,150
04/07/2019	9,750	-0.10 ▼	-1.03	9,860	9,860	9,510	43,635	425,441,250
03/07/2019	9,860	0.00 ■■	0.00	9,880	9,940	9,700	49,489	487,961,540
02/07/2019	9,880	-0.10 ▼	-1.01	9,980	9,960	9,830	12,779	126,256,520
01/07/2019	9,980	0.20 ▲	2.00	9,800	9,990	9,810	20,197	201,566,060
28/06/2019	9,800	-0.20 ▼	-2.04	9,970	9,970	9,750	20,649	202,360,200
27/06/2019	9,970	-0.10 ▼	-1.00	10,100	10,200	9,800	26,369	262,898,930
26/06/2019	10,100	-2.30 ▼	-22.77	12,400	10,400	9,950	64,788	654,358,800
25/06/2019	12,400	-0.20 ▼	-1.61	12,550	12,650	12,300	77,550	961,620,000
24/06/2019	12,550	-0.10 ▼	-0.80	12,700	12,700	12,500	66,374	832,993,700
21/06/2019	12,700	-0.20 ▼	-1.57	12,850	12,850	12,600	63,266	803,478,200
20/06/2019	12,850	-0.10 ▼	-0.78	12,900	12,950	12,700	46,627	599,156,950
19/06/2019	12,900	0.00 ■■	0.00	12,900	13,150	12,850	56,828	733,081,200
18/06/2019	12,900	0.20 ▲	1.55	12,750	12,950	12,600	62,205	802,444,500
17/06/2019	12,750	0.00 ■■	0.00	12,750	12,850	12,650	35,302	450,100,500
16/06/2019	12,750	-0.10 ▼	-0.78	12,800	12,800	12,600	50,475	643,556,250
14/06/2019	12,750	-0.10 ▼	-0.78	12,800	12,800	12,600	50,475	643,556,250
13/06/2019	12,800	0.10 ▲	0.78	12,750	12,900	12,700	43,500	556,800,000
11/06/2019	12,650	0.40 ▲	3.16	12,300	12,650	12,300	71,148	900,022,200
10/06/2019	12,300	0.00 ■■	0.00	12,300	12,450	12,200	78,235	962,290,500
09/06/2019	12,300	0.30 ▲	2.44	12,000	12,300	12,000	40,975	503,992,500
07/06/2019	12,300	0.30 ▲	2.44	12,000	12,300	12,000	40,975	503,992,500
06/06/2019	12,000	0.10 ▲	0.83	11,900	12,100	11,800	34,484	413,808,000
05/06/2019	11,900	0.00 ■■	0.00	11,950	12,200	11,850	43,162	513,627,800
04/06/2019	11,950	-0.10 ▼	-0.84	12,000	12,200	11,950	37,821	451,960,950
03/06/2019	12,000	-0.10 ▼	-0.83	12,100	12,300	11,850	52,970	635,640,000
02/06/2019	12,100	-0.10 ▼	-0.83	12,200	12,400	12,100	38,822	469,746,200
31/05/2019	12,100	-0.10 ▼	-0.83	12,200	12,400	12,100	38,822	469,746,200
30/05/2019	12,200	0.30 ▲	2.46	11,900	12,500	12,000	154,865	1,889,353,000
29/05/2019	11,900	0.00 ■■	0.00	11,900	12,000	11,800	20,424	243,045,600
28/05/2019	11,900	0.10 ▲	0.84	11,800	11,900	11,650	19,564	232,811,600
27/05/2019	11,800	0.10 ▲	0.85	11,700	11,850	11,600	13,410	158,238,000
26/05/2019	11,700	-0.10 ▼	-0.85	11,750	11,900	11,600	21,636	253,141,200
24/05/2019	11,700	-0.10 ▼	-0.85	11,750	11,900	11,600	21,636	253,141,200
23/05/2019	11,750	-0.10 ▼	-0.85	11,800	11,800	11,600	19,540	229,595,000
22/05/2019	11,800	-0.10 ▼	-0.85	11,900	12,000	11,700	25,055	295,649,000
21/05/2019	11,900	-0.10 ▼	-0.84	12,000	12,150	11,800	28,824	343,005,600
20/05/2019	12,000	0.30 ▲	2.50	11,700	12,100	11,650	56,386	676,632,000
19/05/2019	11,700	0.10 ▲	0.85	11,600	11,750	11,550	32,999	386,088,300
17/05/2019	11,700	0.10 ▲	0.85	11,600	11,750	11,550	32,999	386,088,300
16/05/2019	11,600	-0.20 ▼	-1.72	11,750	11,800	11,500	15,929	184,776,400
15/05/2019	11,750	0.30 ▲	2.55	11,450	11,750	11,450	59,484	698,937,000
14/05/2019	11,450	0.10 ▲	0.87	11,350	11,450	11,250	22,003	251,934,350
13/05/2019	11,350	0.00 ■■	0.00	11,350	11,450	11,150	21,214	240,778,900
12/05/2019	11,350	0.00 ■■	0.00	11,350	11,450	11,250	20,233	229,644,550
10/05/2019	11,350	0.00 ■■	0.00	11,350	11,450	11,250	20,233	229,644,550
09/05/2019	11,350	0.00 ■■	0.00	11,350	11,450	11,300	15,551	176,503,850
08/05/2019	11,350	0.00 ■■	0.00	11,350	11,550	11,200	16,483	187,082,050
07/05/2019	11,350	-0.30 ▼	-2.64	11,600	11,750	11,350	39,520	448,552,000
06/05/2019	11,600	-0.40 ▼	-3.45	12,000	11,900	11,450	59,671	692,183,600
05/05/2019	12,000	0.10 ▲	0.83	11,900	12,200	11,800	65,378	784,536,000
03/05/2019	12,000	0.10 ▲	0.83	11,900	12,200	11,800	65,378	784,536,000
02/05/2019	11,900	0.20 ▲	1.68	11,700	12,000	11,750	28,787	342,565,300
01/05/2019	11,700	-0.10 ▼	-0.85	11,800	11,850	11,650	15,339	179,466,300
30/04/2019	11,700	-0.10 ▼	-0.85	11,800	11,850	11,650	15,339	179,466,300
29/04/2019	11,700	-0.10 ▼	-0.85	11,800	11,850	11,650	15,339	179,466,300
28/04/2019	11,700	-0.10 ▼	-0.85	11,800	11,850	11,650	15,339	179,466,300
26/04/2019	11,700	-0.10 ▼	-0.85	11,800	11,850	11,650	15,339	179,466,300
25/04/2019	11,800	0.10 ▲	0.85	11,700	12,000	11,600	47,322	558,399,600
24/04/2019	11,700	0.20 ▲	1.71	11,500	11,750	11,600	36,828	430,887,600
23/04/2019	11,500	-0.20 ▼	-1.74	11,700	11,850	11,500	17,349	199,513,500
22/04/2019	11,700	0.80 ▲	6.84	10,950	11,700	11,100	102,739	1,202,046,300
21/04/2019	10,950	0.10 ▲	0.91	10,850	11,350	10,850	31,702	347,136,900
19/04/2019	10,950	0.10 ▲	0.91	10,850	11,350	10,850	31,702	347,136,900
18/04/2019	10,850	-0.30 ▼	-2.76	11,100	11,150	10,850	22,696	246,251,600
17/04/2019	11,100	-0.20 ▼	-1.80	11,250	11,250	11,100	32,331	358,874,100
16/04/2019	11,250	0.00 ■■	0.00	11,250	11,300	11,050	24,940	280,575,000
15/04/2019	11,250	0.00 ■■	0.00	11,250	11,400	11,050	39,215	441,168,750
12/04/2019	11,250	0.00 ■■	0.00	11,250	11,400	11,050	39,215	441,168,750
11/04/2019	11,250	0.00 ■■	0.00	11,250	11,350	11,200	31,584	355,320,000
10/04/2019	11,250	-0.20 ▼	-1.78	11,400	11,400	11,200	36,529	410,951,250
09/04/2019	11,400	0.00 ■■	0.00	11,400	11,700	11,300	50,370	574,218,000
08/04/2019	11,400	0.60 ▲	5.26	10,850	11,450	10,900	71,995	820,743,000
05/04/2019	10,850	0.10 ▲	0.92	10,750	11,000	10,800	26,269	285,018,650
04/04/2019	10,750	0.00 ■■	0.00	10,750	10,900	10,650	34,381	369,595,750
03/04/2019	10,750	-0.10 ▼	-0.93	10,800	10,750	10,650	13,320	143,190,000
02/04/2019	10,800	0.10 ▲	0.93	10,700	11,000	10,600	55,917	603,903,600
01/04/2019	10,700	-0.80 ▼	-7.48	11,500	11,100	10,700	193,337	2,068,705,900
31/03/2019	10,200	0.00 ■■	0.00	10,200	10,350	10,000	145,100	1,480,020,000
29/03/2019	11,500	-0.20 ▼	-1.74	11,650	11,850	11,500	27,923	321,114,500
28/03/2019	11,650	0.10 ▲	0.86	11,600	11,750	11,500	17,245	200,904,250
27/03/2019	11,600	0.00 ■■	0.00	11,600	11,900	11,600	60,710	704,236,000
26/03/2019	11,600	0.10 ▲	0.86	11,500	11,700	11,450	28,301	328,291,600
25/03/2019	11,500	-0.40 ▼	-3.48	11,850	11,900	11,400	57,687	663,400,500
22/03/2019	11,850	0.30 ▲	2.53	11,600	12,100	11,500	49,019	580,875,150
21/03/2019	11,600	-0.70 ▼	-6.03	12,250	12,400	11,600	83,328	966,604,800
20/03/2019	12,250	-0.20 ▼	-1.63	12,450	12,450	12,150	38,840	475,790,000
19/03/2019	12,450	0.00 ■■	0.00	12,400	12,850	12,300	106,172	1,321,841,400
18/03/2019	12,400	0.80 ▲	6.45	11,650	12,450	11,750	221,524	2,746,897,600
15/03/2019	11,700	0.10 ▲	0.85	11,600	11,750	11,600	28,035	328,009,500
14/03/2019	11,600	-0.20 ▼	-1.72	11,750	11,800	11,500	33,039	383,252,400
13/03/2019	11,750	0.10 ▲	0.85	11,650	11,800	11,600	31,313	367,927,750
12/03/2019	11,650	0.00 ■■	0.00	11,650	11,800	11,450	31,953	372,252,450
11/03/2019	11,650	0.10 ▲	0.86	11,550	11,700	11,450	37,183	433,181,950
08/03/2019	11,550	-0.30 ▼	-2.60	11,800	11,800	11,550	52,178	602,655,900
07/03/2019	11,800	-0.20 ▼	-1.69	12,000	12,200	11,750	51,634	609,281,200
06/03/2019	12,000	0.40 ▲	3.33	11,600	12,000	11,600	57,081	684,972,000
05/03/2019	11,600	-0.30 ▼	-2.59	11,900	11,900	11,600	79,916	927,025,600
04/03/2019	11,900	0.30 ▲	2.52	11,650	11,950	11,600	97,625	1,161,737,500
01/03/2019	11,650	0.80 ▲	6.87	10,900	11,650	10,900	109,114	1,271,178,100
28/02/2019	10,900	-0.30 ▼	-2.75	11,200	11,250	10,900	63,149	688,324,100
27/02/2019	11,200	0.50 ▲	4.46	10,700	11,200	10,750	84,083	941,729,600
26/02/2019	10,700	0.00 ■■	0.00	10,650	10,750	10,600	45,954	491,707,800
25/02/2019	10,650	0.20 ▲	1.88	10,500	10,700	10,500	27,033	287,901,450
22/02/2019	10,500	-0.20 ▼	-1.90	10,650	10,700	10,500	28,434	298,557,000
21/02/2019	10,650	0.00 ■■	0.00	10,650	10,800	10,600	33,829	360,278,850
20/02/2019	10,650	0.00 ■■	0.00	10,650	10,750	10,600	27,728	295,303,200
19/02/2019	10,650	0.00 ■■	0.00	10,650	11,000	10,600	105,189	1,120,262,850
18/02/2019	10,650	0.20 ▲	1.88	10,450	10,650	10,450	39,147	416,915,550
15/02/2019	10,450	-0.20 ▼	-1.91	10,600	10,600	10,450	41,443	433,079,350
14/02/2019	10,600	0.10 ▲	0.94	10,500	10,700	10,500	39,838	422,282,800
13/02/2019	10,500	0.30 ▲	2.86	10,250	10,600	10,300	47,454	498,267,000
12/02/2019	10,250	0.20 ▲	1.95	10,050	10,500	10,100	47,755	489,488,750
11/02/2019	10,050	0.10 ▲	1.00	10,000	10,150	10,000	26,416	265,480,800
01/02/2019	10,000	0.00 ■■	0.00	10,000	10,100	9,950	10,739	107,390,000
31/01/2019	10,000	0.00 ■■	0.00	9,970	10,150	10,000	22,455	224,550,000
30/01/2019	9,970	0.00 ■■	0.00	9,960	10,150	9,950	15,843	157,954,710
29/01/2019	9,960	-0.20 ▼	-2.01	10,150	10,100	9,900	12,802	127,507,920
28/01/2019	10,150	-0.10 ▼	-0.99	10,250	10,250	9,960	23,617	239,712,550
25/01/2019	10,250	-0.10 ▼	-0.98	10,300	10,350	10,100	18,262	187,185,500
24/01/2019	10,300	0.30 ▲	2.91	9,980	10,350	10,000	61,090,000	629,227,000,000
23/01/2019	9,980	0.00 ■■	0.00	10,000	10,000	9,910	24,287,000	242,384,260,000
22/01/2019	10,000	0.10 ▲	1.00	9,860	10,150	9,810	30,592,000	305,920,000,000
21/01/2019	9,860	0.01 ▲	0.10	9,860	9,870	9,800	127,800	1,260,108,000
18/01/2019	9,860	-0.01 ▼	-0.10	9,870	9,860	9,780	140,780	1,388,090,800
17/01/2019	9,870	-0.09 ▼	-0.91	9,870	9,880	9,780	143,780	1,419,108,600
16/01/2019	9,870	-0.06 ▼	-0.61	9,870	9,880	9,800	140,650	1,388,215,500
15/01/2019	9,870	-0.01 ▼	-0.10	9,880	9,870	9,740	326,530	3,222,851,100
14/01/2019	9,880	-0.08 ▼	-0.81	9,880	9,990	9,800	126,260	1,247,448,800
11/01/2019	9,880	-0.01 ▼	-0.10	9,890	9,890	9,750	242,140	2,392,343,200
10/01/2019	9,890	-0.01 ▼	-0.10	9,900	9,890	9,770	161,550	1,597,729,500
09/01/2019	9,900	-0.09 ▼	-0.91	9,900	9,900	9,750	304,740	3,016,926,000
08/01/2019	9,900	-0.01 ▼	-0.10	9,900	9,990	9,680	250,930	2,484,207,000
07/01/2019	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	196,000	1,940,400,000
04/01/2019	10,000	0.26 ▲	2.60	9,740	10,000	9,610	332,220	3,322,200,000
03/01/2019	9,740	-0.26 ▼	-2.67	10,000	9,950	9,560	446,070	4,344,721,800
02/01/2019	10,000	-0.10 ▼	-1.00	10,100	10,100	9,910	116,090	1,160,900,000
28/12/2018	10,100	-0.05 ▼	-0.50	10,150	10,150	10,000	44,700	451,470,000
27/12/2018	10,150	0.17 ▲	1.67	9,980	10,300	10,000	95,870	973,080,500
26/12/2018	9,980	-0.02 ▼	-0.20	10,000	10,150	9,950	143,660	1,433,726,800
25/12/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	9,850	252,620	2,526,200,000
24/12/2018	10,100	-0.30 ▼	-2.97	10,400	10,400	10,050	243,950	2,463,895,000
23/12/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,200	114,410	1,189,864,000
21/12/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,200	114,410	1,189,864,000
20/12/2018	10,300	0.05 ▲	0.49	10,250	10,450	10,150	144,000	1,483,200,000
19/12/2018	10,250	0.05 ▲	0.49	10,250	10,350	10,150	177,890	1,823,372,500
18/12/2018	10,250	-0.25 ▼	-2.44	10,500	10,500	10,100	441,620	4,526,605,000
17/12/2018	10,500	-0.35 ▼	-3.33	10,850	10,950	10,500	184,100	1,933,050,000
14/12/2018	10,850	-0.05 ▼	-0.46	10,900	11,000	10,800	263,380	2,857,673,000
13/12/2018	10,900	0.20 ▲	1.83	10,700	11,050	10,700	695,030	7,575,827,000
12/12/2018	10,700	0.05 ▲	0.47	10,700	10,850	10,550	292,810	3,133,067,000
11/12/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,550	121,690	1,302,083,000
10/12/2018	10,800	-0.05 ▼	-0.46	10,850	10,800	10,450	256,240	2,767,392,000
09/12/2018	10,850	0.55 ▲	5.07	10,300	11,000	10,300	789,950	8,570,957,500
07/12/2018	10,850	0.55 ▲	5.07	10,300	11,000	10,300	789,950	8,570,957,500
06/12/2018	10,300	0.05 ▲	0.49	10,300	10,400	10,250	129,840	1,337,352,000
05/12/2018	10,300	-0.05 ▼	-0.49	10,350	10,450	10,200	199,110	2,050,833,000
04/12/2018	10,350	0.05 ▲	0.48	10,300	10,500	10,200	158,100	1,636,335,000
03/12/2018	10,300	0.10 ▲	0.97	10,200	10,400	10,150	183,290	1,887,887,000
30/11/2018	10,200	-0.15 ▼	-1.47	10,200	10,350	10,000	145,100	1,480,020,000
29/11/2018	10,200	-0.10 ▼	-0.98	10,300	10,450	10,150	109,910	1,121,082,000
28/11/2018	10,300	0.05 ▲	0.49	10,250	10,300	10,100	100,580	1,035,974,000
27/11/2018	10,250	-0.05 ▼	-0.49	10,300	10,500	10,250	73,820	756,655,000
26/11/2018	10,300	0.05 ▲	0.49	10,300	10,450	10,200	108,990	1,122,597,000
25/11/2018	10,300	-0.10 ▼	-0.97	10,400	10,500	10,250	127,130	1,309,439,000
23/11/2018	10,300	-0.10 ▼	-0.97	10,400	10,500	10,250	127,130	1,309,439,000
22/11/2018	10,400	0.10 ▲	0.96	10,300	10,600	10,400	246,610	2,564,744,000
21/11/2018	10,300	-0.15 ▼	-1.46	10,450	10,350	10,150	186,070	1,916,521,000
20/11/2018	10,450	0.35 ▲	3.35	10,100	10,600	10,100	273,240	2,855,358,000
19/11/2018	10,100	0.05 ▲	0.50	10,050	10,100	9,960	232,450	2,347,745,000
16/11/2018	10,050	-0.10 ▼	-1.00	10,050	10,150	9,910	98,500	989,925,000
15/11/2018	10,050	0.23 ▲	2.29	9,820	10,100	9,900	41,880	420,894,000
14/11/2018	9,820	-0.28 ▼	-2.85	10,100	10,150	9,820	110,030	1,080,494,600
13/11/2018	10,100	-0.05 ▼	-0.50	10,150	10,200	10,000	90,030	909,303,000
12/11/2018	10,150	0.05 ▲	0.49	10,100	10,200	9,600	89,040	903,756,000
09/11/2018	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	318,110	3,212,911,000
08/11/2018	10,300	-0.05 ▼	-0.49	10,300	10,500	10,200	225,190	2,319,457,000
07/11/2018	10,300	0.05 ▲	0.49	10,250	10,550	10,200	306,720	3,159,216,000
06/11/2018	10,250	0.15 ▲	1.46	10,100	10,300	10,100	491,980	5,042,795,000
05/11/2018	10,100	0.30 ▲	2.97	9,800	10,150	9,810	289,020	2,919,102,000
02/11/2018	9,800	0.03 ▲	0.31	9,800	9,900	9,800	349,410	3,424,218,000
01/11/2018	9,800	-0.30 ▼	-3.06	10,100	10,100	9,800	360,330	3,531,234,000
31/10/2018	10,100	0.20 ▲	1.98	9,900	10,200	9,850	505,900	5,109,590,000
30/10/2018	9,900	-0.25 ▼	-2.53	10,150	10,150	9,900	474,380	4,696,362,000
29/10/2018	10,150	-0.20 ▼	-1.97	10,350	10,450	9,900	626,020	6,354,103,000
28/10/2018	10,350	-0.35 ▼	-3.38	10,700	10,900	10,350	539,270	5,581,444,500
26/10/2018	10,350	-0.35 ▼	-3.38	10,700	10,900	10,350	539,270	5,581,444,500
25/10/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,250	757,750	8,107,925,000
24/10/2018	10,800	-0.40 ▼	-3.70	11,200	11,200	10,800	336,430	3,633,444,000
23/10/2018	11,200	-0.20 ▼	-1.79	11,400	11,300	10,750	684,670	7,668,304,000
22/10/2018	11,400	0.10 ▲	0.88	11,300	11,850	11,200	609,690	6,950,466,000
21/10/2018	11,300	-0.20 ▼	-1.77	11,500	11,400	11,050	1,028,620	11,623,406,000
19/10/2018	11,300	-0.20 ▼	-1.77	11,500	11,400	11,050	1,028,620	11,623,406,000
18/10/2018	11,500	-0.25 ▼	-2.17	11,750	11,750	11,500	829,850	9,543,275,000
17/10/2018	11,750	0.10 ▲	0.85	11,650	11,950	11,650	859,160	10,095,130,000
16/10/2018	11,650	0.50 ▲	4.29	11,150	11,700	11,300	1,002,600	11,680,290,000
15/10/2018	11,150	-0.35 ▼	-3.14	11,500	11,500	11,100	737,970	8,228,365,500
14/10/2018	11,500	0.05 ▲	0.43	11,450	11,600	11,050	1,590,370	18,289,255,000
12/10/2018	11,500	0.05 ▲	0.43	11,450	11,600	11,050	1,590,370	18,289,255,000
11/10/2018	11,450	-0.85 ▼	-7.42	12,300	12,000	11,450	2,273,390	26,030,315,500
10/10/2018	12,300	-0.15 ▼	-1.22	12,450	12,550	12,250	1,439,650	17,707,695,000
09/10/2018	12,450	-0.10 ▼	-0.80	12,550	12,700	12,350	787,970	9,810,226,500
08/10/2018	12,550	0.15 ▲	1.20	12,400	12,800	12,250	1,551,360	19,469,568,000
06/10/2018	12,400	-0.35 ▼	-2.82	12,750	12,800	12,400	2,122,120	26,314,288,000
05/10/2018	12,400	-0.35 ▼	-2.82	12,750	12,800	12,400	2,122,120	26,314,288,000
04/10/2018	12,750	0.20 ▲	1.57	12,550	12,900	12,600	1,652,170	21,065,167,500
03/10/2018	12,550	0.80 ▲	6.37	11,750	12,550	11,750	3,372,850	42,329,267,500
02/10/2018	11,750	0.10 ▲	0.85	11,650	11,950	11,600	1,929,150	22,667,512,500
01/10/2018	11,650	-0.45 ▼	-3.86	12,100	12,100	11,500	1,485,490	17,305,958,500
30/09/2018	12,100	0.15 ▲	1.24	11,950	12,400	11,950	1,780,610	21,545,381,000
28/09/2018	12,100	0.15 ▲	1.24	11,950	12,400	11,950	1,780,610	21,545,381,000
27/09/2018	11,950	-0.10 ▼	-0.84	12,050	12,250	11,900	1,210,650	14,467,267,500
26/09/2018	12,050	0.30 ▲	2.49	11,750	12,250	11,700	2,354,100	28,366,905,000
25/09/2018	11,750	0.05 ▲	0.43	11,750	11,900	11,500	1,348,360	15,843,230,000
24/09/2018	11,750	0.55 ▲	4.68	11,200	11,750	11,150	2,299,410	27,018,067,500
21/09/2018	11,200	0.05 ▲	0.45	11,200	11,250	11,100	739,570	8,283,184,000
20/09/2018	11,200	-0.05 ▼	-0.45	11,200	11,250	11,000	636,360	7,127,232,000
19/09/2018	11,200	0.15 ▲	1.34	11,050	11,250	11,000	1,029,460	11,529,952,000
18/09/2018	11,050	-0.25 ▼	-2.26	11,300	11,300	10,900	1,075,040	11,879,192,000
17/09/2018	11,300	-0.05 ▼	-0.44	11,350	11,400	11,250	426,690	4,821,597,000
14/09/2018	11,350	-0.05 ▼	-0.44	11,350	11,400	11,250	616,410	6,996,253,500
13/09/2018	11,350	0.05 ▲	0.44	11,300	11,350	11,200	425,410	4,828,403,500
12/09/2018	11,300	-0.05 ▼	-0.44	11,300	11,350	11,250	607,050	6,859,665,000
11/09/2018	11,300	-0.05 ▼	-0.44	11,350	11,400	11,200	582,210	6,578,973,000
10/09/2018	11,350	0.05 ▲	0.44	11,300	11,400	11,200	453,140	5,143,139,000
07/09/2018	11,300	0.10 ▲	0.88	11,200	11,550	11,200	336,150	3,798,495,000
06/09/2018	11,200	-0.15 ▼	-1.34	11,350	11,400	11,200	426,170	4,773,104,000
05/09/2018	11,350	-0.05 ▼	-0.44	11,400	11,400	11,200	695,560	7,894,606,000
04/09/2018	11,400	0.05 ▲	0.44	11,350	11,500	11,250	547,400	6,240,360,000
03/09/2018	11,350	-0.05 ▼	-0.44	11,400	11,450	10,900	404,510	4,591,188,500
31/08/2018	11,350	-0.05 ▼	-0.44	11,400	11,450	10,900	404,510	4,591,188,500
30/08/2018	11,400	-0.10 ▼	-0.88	11,500	11,600	11,250	806,610	9,195,354,000
29/08/2018	11,500	-0.20 ▼	-1.74	11,700	11,750	11,450	394,540	4,537,210,000
28/08/2018	11,700	0.10 ▲	0.85	11,600	11,750	11,600	1,146,310	13,411,827,000
27/08/2018	11,600	0.10 ▲	0.86	11,500	11,600	11,450	643,140	7,460,424,000
24/08/2018	11,500	0.10 ▲	0.87	11,400	11,500	11,300	554,580	6,377,670,000
23/08/2018	11,400	0.05 ▲	0.44	11,350	11,450	10,700	367,830	4,193,262,000
22/08/2018	11,350	0.05 ▲	0.44	11,300	11,450	11,250	357,810	4,061,143,500
21/08/2018	11,300	0.05 ▲	0.44	11,250	11,400	11,150	202,450	2,287,685,000
20/08/2018	11,250	-0.05 ▼	-0.44	11,250	11,250	11,100	287,750	3,237,187,500
17/08/2018	11,250	0.05 ▲	0.44	11,200	11,300	11,100	328,570	3,696,412,500
16/08/2018	11,200	-0.10 ▼	-0.89	11,300	11,350	11,000	428,380	4,797,856,000
15/08/2018	11,300	-0.15 ▼	-1.33	11,450	11,450	11,300	253,950	2,869,635,000
14/08/2018	11,450	-0.10 ▼	-0.87	11,550	11,550	11,400	291,040	3,332,408,000
13/08/2018	11,550	0.10 ▲	0.87	11,450	11,550	11,350	421,620	4,869,711,000
12/08/2018	11,450	0.05 ▲	0.44	11,450	11,550	11,350	258,000	2,954,100,000
10/08/2018	11,450	0.05 ▲	0.44	11,450	11,550	11,350	258,000	2,954,100,000
09/08/2018	11,450	-0.10 ▼	-0.87	11,550	11,600	11,450	233,480	2,673,346,000
08/08/2018	11,550	-0.10 ▼	-0.87	11,650	11,600	11,450	284,010	3,280,315,500
07/08/2018	11,650	0.10 ▲	0.86	11,550	11,750	11,500	161,000	1,875,650,000
06/08/2018	11,550	0.10 ▲	0.87	11,450	11,600	11,450	183,230	2,116,306,500
03/08/2018	11,450	-0.30 ▼	-2.62	11,750	11,750	11,450	545,770	6,249,066,500
02/08/2018	11,750	-0.25 ▼	-2.13	12,000	12,000	11,750	262,220	3,081,085,000
01/08/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,750	307,260	3,687,120,000
31/07/2018	11,800	-0.20 ▼	-1.69	12,000	12,050	11,550	519,000	6,124,200,000
30/07/2018	12,000	0.05 ▲	0.42	11,950	12,200	11,950	464,470	5,573,640,000
29/07/2018	11,950	0.10 ▲	0.84	11,850	12,100	11,850	241,530	2,886,283,500
27/07/2018	11,950	0.10 ▲	0.84	11,850	12,100	11,850	241,530	2,886,283,500
26/07/2018	11,850	-0.05 ▼	-0.42	11,850	12,000	11,750	121,950	1,445,107,500
25/07/2018	11,850	0.25 ▲	2.11	11,600	11,950	11,500	403,730	4,784,200,500
24/07/2018	11,600	-0.35 ▼	-3.02	11,950	11,950	11,550	493,270	5,721,932,000
23/07/2018	11,950	-0.20 ▼	-1.67	12,150	12,150	11,850	200,730	2,398,723,500
21/07/2018	12,150	-0.10 ▼	-0.82	12,150	12,400	11,900	124,950	1,518,142,500
20/07/2018	12,150	-0.10 ▼	-0.82	12,150	12,400	11,900	124,950	1,518,142,500
19/07/2018	12,150	-0.15 ▼	-1.23	12,300	12,500	11,750	289,420	3,516,453,000
18/07/2018	12,300	0.45 ▲	3.66	11,850	12,300	11,750	289,590	3,561,957,000
17/07/2018	11,850	-0.05 ▼	-0.42	11,850	11,850	11,550	163,690	1,939,726,500
16/07/2018	11,850	-0.15 ▼	-1.27	12,000	11,950	11,500	198,610	2,353,528,500
15/07/2018	12,000	-0.20 ▼	-1.67	12,000	12,000	11,750	245,890	2,950,680,000
13/07/2018	12,000	-0.20 ▼	-1.67	12,000	12,000	11,750	245,890	2,950,680,000
12/07/2018	12,000	-0.10 ▼	-0.83	12,100	12,200	11,400	311,280	3,735,360,000
11/07/2018	12,100	-0.90 ▼	-7.44	13,000	13,150	12,100	274,160	3,317,336,000
10/07/2018	13,000	-0.15 ▼	-1.15	13,150	13,600	12,750	230,900	3,001,700,000
09/07/2018	13,150	-0.40 ▼	-3.04	13,550	13,700	13,100	247,730	3,257,649,500
08/07/2018	13,550	0.05 ▲	0.37	13,500	13,700	13,200	159,160	2,156,618,000
06/07/2018	13,550	0.05 ▲	0.37	13,500	13,700	13,200	159,160	2,156,618,000
05/07/2018	13,500	-0.20 ▼	-1.48	13,700	13,750	13,150	244,180	3,296,430,000
04/07/2018	13,700	0.25 ▲	1.82	13,450	13,800	13,400	353,600	4,844,320,000
03/07/2018	13,450	-0.35 ▼	-2.60	13,800	13,850	13,400	439,360	5,909,392,000
02/07/2018	13,800	-0.15 ▼	-1.09	13,950	13,950	13,600	226,990	3,132,462,000
01/07/2018	13,950	0.35 ▲	2.51	13,600	0	0	682,180	9,516,411,000
29/06/2018	13,950	0.35 ▲	2.51	13,600	13,950	13,600	682,180	9,516,411,000
28/06/2018	13,600	-0.05 ▼	-0.37	13,650	13,950	13,600	216,230	2,940,728,000
27/06/2018	13,650	0.10 ▲	0.73	13,650	13,850	13,550	199,050	2,717,032,500
26/06/2018	13,650	-0.15 ▼	-1.10	13,800	13,850	13,550	161,850	2,209,252,500
25/06/2018	13,800	-0.05 ▼	-0.36	13,850	13,950	13,700	201,130	2,775,594,000
22/06/2018	13,850	0.05 ▲	0.36	13,800	13,900	13,550	141,970	1,966,284,500
21/06/2018	13,800	-0.10 ▼	-0.72	13,800	13,800	13,650	150,590	2,078,142,000
20/06/2018	13,800	0.05 ▲	0.36	13,800	14,000	13,500	123,450	1,703,610,000
19/06/2018	13,800	-0.30 ▼	-2.17	14,100	14,100	13,500	644,650	8,896,170,000
18/06/2018	14,100	-0.05 ▼	-0.35	14,150	14,250	13,850	242,990	3,426,159,000
17/06/2018	14,150	-0.15 ▼	-1.06	14,150	14,200	13,500	277,220	3,922,663,000
15/06/2018	14,150	-0.15 ▼	-1.06	14,150	14,200	13,500	277,220	3,922,663,000
14/06/2018	14,150	-0.10 ▼	-0.71	14,250	14,400	14,000	329,160	4,657,614,000
13/06/2018	14,250	0.25 ▲	1.75	14,000	14,250	13,750	419,240	5,974,170,000
12/06/2018	14,000	-0.10 ▼	-0.71	14,100	14,200	13,500	430,790	6,031,060,000
11/06/2018	14,100	-0.20 ▼	-1.42	14,300	14,250	14,000	693,490	9,778,209,000
10/06/2018	14,300	-0.45 ▼	-3.15	14,750	14,700	14,300	613,520	8,773,336,000
08/06/2018	14,300	-0.45 ▼	-3.15	14,750	14,700	14,300	613,520	8,773,336,000
07/06/2018	14,750	0.05 ▲	0.34	14,700	15,200	14,600	547,580	8,076,805,000
06/06/2018	15,750	0.20 ▲	1.27	15,550	15,900	15,500	834,620	13,145,265,000
05/06/2018	15,550	0.05 ▲	0.32	15,500	15,650	15,450	484,760	7,538,018,000
04/06/2018	15,500	0.30 ▲	1.94	15,200	15,500	14,900	616,650	9,558,075,000
02/06/2018	15,200	0.15 ▲	0.99	15,050	15,200	14,950	432,600	6,575,520,000
01/06/2018	15,200	0.15 ▲	0.99	15,050	15,200	14,950	432,600	6,575,520,000
31/05/2018	15,050	0.10 ▲	0.66	14,950	15,100	14,800	233,390	3,512,519,500
30/05/2018	14,950	-0.05 ▼	-0.33	15,000	15,450	14,850	455,610	6,811,369,500
29/05/2018	15,000	0.40 ▲	2.67	14,600	15,000	14,500	400,140	6,002,100,000
28/05/2018	14,600	-0.40 ▼	-2.74	15,000	15,350	14,400	501,140	7,316,644,000
27/05/2018	15,000	-0.20 ▼	-1.33	15,200	15,350	14,850	612,280	9,184,200,000
25/05/2018	15,000	-0.20 ▼	-1.33	15,200	15,350	14,850	612,280	9,184,200,000
24/05/2018	15,200	0.40 ▲	2.63	14,800	15,200	14,750	618,150	9,395,880,000
23/05/2018	14,800	0.05 ▲	0.34	14,800	14,950	14,500	411,290	6,087,092,000
22/05/2018	14,800	-0.20 ▼	-1.35	14,800	14,900	14,400	684,570	10,131,636,000
21/05/2018	14,800	0.05 ▲	0.34	14,750	14,900	14,400	232,480	3,440,704,000
20/05/2018	14,750	0.35 ▲	2.37	14,400	14,900	14,300	222,500	3,281,875,000
18/05/2018	14,750	0.35 ▲	2.37	14,400	14,900	14,300	222,500	3,281,875,000
17/05/2018	14,400	-0.20 ▼	-1.39	14,600	14,700	14,400	170,320	2,452,608,000
16/05/2018	14,600	-0.35 ▼	-2.40	14,950	15,150	14,600	382,200	5,580,120,000
15/05/2018	14,950	-0.05 ▼	-0.33	14,950	15,050	14,750	363,880	5,440,006,000
14/05/2018	14,950	0.05 ▲	0.33	14,900	15,000	14,650	418,700	6,259,565,000
13/05/2018	14,900	0.10 ▲	0.67	14,800	14,900	14,500	276,040	4,112,996,000
11/05/2018	14,900	0.10 ▲	0.67	14,800	14,900	14,500	276,040	4,112,996,000
10/05/2018	14,800	0.30 ▲	2.03	14,500	15,000	14,200	683,600	10,117,280,000
09/05/2018	14,500	-0.10 ▼	-0.69	14,500	14,500	14,200	557,610	8,085,345,000
08/05/2018	14,500	-0.15 ▼	-1.03	14,650	14,600	14,350	457,400	6,632,300,000
07/05/2018	14,650	0.35 ▲	2.39	14,300	14,650	14,200	376,580	5,516,897,000
05/05/2018	14,300	0.10 ▲	0.70	14,200	14,400	14,050	428,960	6,134,128,000
04/05/2018	14,300	0.10 ▲	0.70	14,200	14,400	14,050	428,960	6,134,128,000
03/05/2018	14,200	-0.20 ▼	-1.41	14,400	14,700	13,950	300,610	4,268,662,000
02/05/2018	14,400	0.20 ▲	1.39	14,200	14,900	14,000	680,230	9,795,312,000
30/04/2018	14,200	-0.95 ▼	-6.69	15,150	15,000	14,100	2,339,580	33,222,036,000
27/04/2018	14,200	-0.95 ▼	-6.69	15,150	15,000	14,100	2,339,580	33,222,036,000
26/04/2018	15,150	-0.65 ▼	-4.29	15,800	15,900	15,150	699,650	10,599,697,500
25/04/2018	15,800	-0.70 ▼	-4.43	16,500	16,550	15,800	872,720	13,788,976,000
24/04/2018	15,800	-0.70 ▼	-4.43	16,500	16,550	15,800	872,720	13,788,976,000
23/04/2018	16,500	0.30 ▲	1.82	16,200	17,150	16,000	2,688,850	44,366,025,000
20/04/2018	16,200	0.50 ▲	3.09	15,700	16,200	15,700	601,690	9,747,378,000
19/04/2018	15,700	0.10 ▲	0.64	15,700	16,100	15,400	945,280	14,840,896,000
18/04/2018	15,700	0.05 ▲	0.32	15,700	15,900	15,600	403,940	6,341,858,000
13/04/2018	15,300	-0.05 ▼	-0.33	15,350	15,500	15,150	477,410	7,304,373,000
12/04/2018	15,350	0.10 ▲	0.65	15,250	15,500	15,050	484,590	7,438,456,500
11/04/2018	15,250	-0.50 ▼	-3.28	15,750	15,900	15,200	1,031,460	15,729,765,000
10/04/2018	15,750	-0.60 ▼	-3.81	16,350	16,300	15,600	1,085,410	17,095,207,500
09/04/2018	16,350	-0.15 ▼	-0.92	16,500	16,450	16,200	940,070	15,370,144,500
06/04/2018	16,500	0.10 ▲	0.61	16,400	16,700	16,300	1,084,110	17,887,815,000
05/04/2018	16,400	0.55 ▲	3.35	15,850	16,450	15,700	1,521,080	24,945,712,000
04/04/2018	15,850	0.60 ▲	3.79	15,250	15,900	15,100	1,302,430	20,643,515,500
03/04/2018	15,250	-0.25 ▼	-1.64	15,500	15,550	15,000	813,140	12,400,385,000
02/04/2018	15,500	0.20 ▲	1.29	15,300	15,700	15,350	585,910	9,081,605,000
30/03/2018	15,300	0.15 ▲	0.98	15,150	15,350	15,000	340,550	5,210,415,000
29/03/2018	15,150	0.15 ▲	0.99	15,000	15,200	14,800	213,550	3,235,282,500
28/03/2018	15,000	-0.05 ▼	-0.33	15,000	15,100	14,850	228,080	3,421,200,000
27/03/2018	15,000	0.10 ▲	0.67	14,900	15,400	14,900	361,110	5,416,650,000
26/03/2018	14,900	-0.30 ▼	-2.01	15,200	15,400	14,900	444,310	6,620,219,000
23/03/2018	15,200	-0.40 ▼	-2.63	15,600	15,250	15,050	413,100	6,279,120,000
22/03/2018	15,600	-0.10 ▼	-0.64	15,700	15,700	15,500	400,770	6,252,012,000
21/03/2018	15,700	-0.20 ▼	-1.27	15,900	15,950	15,650	571,060	8,965,642,000
20/03/2018	15,900	0.05 ▲	0.31	15,850	15,950	15,600	603,010	9,587,859,000
19/03/2018	15,850	0.15 ▲	0.95	15,700	16,100	15,500	683,820	10,838,547,000
16/03/2018	15,700	-0.35 ▼	-2.23	16,050	16,050	15,700	490,550	7,701,635,000
15/03/2018	16,050	0.40 ▲	2.49	15,650	16,200	15,600	723,850	11,617,792,500
14/03/2018	15,650	-0.05 ▼	-0.32	15,700	15,900	15,600	482,130	7,545,334,500
13/03/2018	15,700	0.15 ▲	0.96	15,550	15,800	15,500	705,260	11,072,582,000
12/03/2018	15,550	0.50 ▲	3.22	15,050	15,750	15,050	545,420	8,481,281,000
09/03/2018	15,750	0.70 ▲	4.44	15,050	15,750	15,050	1,174,020	18,490,815,000
08/03/2018	15,050	0.30 ▲	1.99	14,750	15,300	14,700	537,070	8,082,903,500
07/03/2018	14,750	-0.25 ▼	-1.69	15,000	14,950	14,600	418,700	6,175,825,000
06/03/2018	15,000	0.30 ▲	2.00	14,700	15,000	14,600	466,160	6,992,400,000
05/03/2018	14,700	-0.40 ▼	-2.72	15,100	15,450	14,700	1,160,690	17,062,143,000
02/03/2018	15,100	0.80 ▲	5.30	14,300	15,100	14,200	777,930	11,746,743,000
01/03/2018	14,300	0.20 ▲	1.40	14,100	14,400	13,900	253,370	3,623,191,000
28/02/2018	14,100	-0.10 ▼	-0.71	14,200	14,200	13,900	702,070	9,899,187,000
27/02/2018	14,200	-0.10 ▼	-0.70	14,300	14,450	14,100	348,110	4,943,162,000
26/02/2018	14,300	-0.30 ▼	-2.10	14,600	14,700	14,250	464,540	6,642,922,000
23/02/2018	14,600	0.05 ▲	0.34	14,600	14,700	14,250	370,070	5,403,022,000
22/02/2018	14,600	-0.20 ▼	-1.37	14,800	14,900	14,400	369,050	5,388,130,000
21/02/2018	14,800	0.20 ▲	1.35	14,600	15,100	14,700	303,390	4,490,172,000
14/02/2018	14,600	0.30 ▲	2.05	14,300	14,650	14,400	230,420	3,364,132,000
13/02/2018	14,600	0.30 ▲	2.05	14,300	14,650	14,400	230,420	3,364,132,000
12/02/2018	14,300	0.25 ▲	1.75	14,050	14,500	13,950	164,160	2,347,488,000
09/02/2018	14,050	0.05 ▲	0.36	14,000	14,050	13,400	242,020	3,400,381,000
08/02/2018	14,000	-0.60 ▼	-4.29	14,600	14,700	14,000	218,630	3,060,820,000
07/02/2018	14,600	-0.30 ▼	-2.05	14,900	14,700	14,050	320,130	4,673,898,000
06/02/2018	13,900	-1.00 ▼	-7.19	14,900	14,700	13,900	981,730	13,646,047,000
05/02/2018	14,900	-1.10 ▼	-7.38	16,000	16,000	14,900	559,600	8,338,040,000
02/02/2018	16,000	-0.15 ▼	-0.94	16,150	16,250	15,750	329,570	5,273,120,000
01/02/2018	16,150	-0.15 ▼	-0.93	16,300	16,500	16,000	319,010	5,152,011,500
31/01/2018	16,300	-0.75 ▼	-4.60	17,050	17,200	16,300	724,060	11,802,178,000
30/01/2018	17,050	1.05 ▲	6.16	16,000	17,050	15,400	1,459,360	24,882,088,000
29/01/2018	16,000	-0.30 ▼	-1.88	16,300	16,650	15,900	1,113,790	17,820,640,000
26/01/2018	16,300	-0.60 ▼	-3.68	16,900	17,300	16,200	1,400,040	22,820,652,000
25/01/2018	16,900	-0.55 ▼	-3.25	17,450	17,500	16,850	2,189,820	37,007,958,000
24/01/2018	14,400	-2.80 ▼	-19.44	17,200	17,750	17,050	832,620	11,989,728,000
22/01/2018	17,200	0.25 ▲	1.45	17,200	17,750	17,050	846,760	14,564,272,000
19/01/2018	17,200	0.30 ▲	1.74	16,900	17,450	16,600	1,106,660	19,034,552,000
18/01/2018	16,900	-0.40 ▼	-2.37	16,900	17,000	16,100	1,161,120	19,622,928,000
17/01/2018	16,900	-0.85 ▼	-5.03	17,750	17,950	16,900	1,116,290	18,865,301,000
16/01/2018	17,750	0.15 ▲	0.85	17,600	18,100	17,600	1,577,290	27,996,897,500
15/01/2018	17,600	1.15 ▲	6.53	16,450	17,600	16,600	2,470,580	43,482,208,000
14/01/2018	16,450	0.35 ▲	2.13	16,100	16,500	16,100	1,186,570	19,519,076,500
12/01/2018	16,450	0.35 ▲	2.13	16,100	16,500	16,100	1,186,570	19,519,076,500
11/01/2018	16,100	-0.25 ▼	-1.55	16,350	16,300	16,000	622,260	10,018,386,000
10/01/2018	16,350	-0.15 ▼	-0.92	16,500	16,650	16,000	749,930	12,261,355,500
09/01/2018	16,500	0.25 ▲	1.52	16,250	16,500	16,000	1,272,940	21,003,510,000
08/01/2018	16,250	0.55 ▲	3.38	15,700	16,250	15,800	1,438,490	23,375,462,500
05/01/2018	15,700	-0.20 ▼	-1.27	15,700	16,000	15,400	910,140	14,289,198,000
04/01/2018	15,700	0.70 ▲	4.46	15,000	15,750	15,000	1,076,530	16,901,521,000
03/01/2018	15,000	0.10 ▲	0.67	14,900	15,100	14,700	482,860	7,242,900,000
02/01/2018	14,900	0.10 ▲	0.67	14,800	15,050	14,750	157,370	2,344,813,000
01/01/2018	14,800	0.10 ▲	0.68	14,700	15,300	14,500	467,480	6,918,704,000
29/12/2017	14,800	0.10 ▲	0.68	14,700	15,300	14,500	467,480	6,918,704,000
28/12/2017	14,700	-0.05 ▼	-0.34	14,750	14,900	14,650	231,940	3,409,518,000
27/12/2017	14,750	-0.05 ▼	-0.34	14,800	14,900	14,500	207,320	3,057,970,000
26/12/2017	14,800	-0.10 ▼	-0.68	14,900	14,900	14,550	123,340	1,825,432,000
25/12/2017	14,900	0.65 ▲	4.36	14,250	14,900	14,400	252,190	3,757,631,000
24/12/2017	14,250	-0.95 ▼	-6.67	15,200	15,200	14,250	578,860	8,248,755,000
22/12/2017	14,250	-0.95 ▼	-6.67	15,200	15,200	14,250	578,860	8,248,755,000
21/12/2017	15,200	-0.35 ▼	-2.30	15,550	15,700	15,200	422,860	6,427,472,000
20/12/2017	15,550	0.25 ▲	1.61	15,300	15,550	15,000	619,410	9,631,825,500
19/12/2017	14,800	0.45 ▲	3.04	14,350	14,900	14,350	271,290	4,015,092,000
18/12/2017	14,700	0.35 ▲	2.38	14,350	14,700	14,350	25,180	370,146,000
17/12/2017	14,350	-0.10 ▼	-0.70	14,450	14,500	14,300	139,350	1,999,672,500
15/12/2017	14,450	0.15 ▲	1.04	14,300	14,450	14,200	155,890	2,252,610,500
14/12/2017	14,300	0.05 ▲	0.35	14,300	14,550	14,300	126,950	1,815,385,000
13/12/2017	14,300	-0.05 ▼	-0.35	14,350	14,400	13,800	434,510	6,213,493,000
12/12/2017	14,350	-0.45 ▼	-3.14	14,800	14,600	14,350	169,350	2,430,172,500
11/12/2017	14,500	-0.30 ▼	-2.07	14,800	14,600	14,350	19,790	286,955,000
10/12/2017	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	182,630	2,702,924,000
08/12/2017	15,000	-0.10 ▼	-0.67	15,100	15,250	14,850	165,890	2,488,350,000
07/12/2017	15,000	-0.15 ▼	-1.00	15,100	15,250	14,850	155,160	2,327,400,000
05/12/2017	15,000	0.20 ▲	1.35	14,850	15,400	14,800	1,092,180	16,382,700,000
04/12/2017	14,800	0.20 ▲	1.37	14,600	14,900	14,600	358,070	5,299,436,000
01/12/2017	14,600	0.00 ■■	0.00	14,600	14,650	14,500	212,010	3,095,346,000
30/11/2017	14,600	0.20 ▲	1.39	14,350	14,800	14,350	452,990	6,613,654,000
29/11/2017	14,400	-0.05 ▼	-0.35	14,400	14,450	14,100	263,170	3,789,648,000
28/11/2017	14,450	-0.25 ▼	-1.70	14,700	14,700	14,250	418,870	6,052,671,500
27/11/2017	14,700	0.30 ▲	2.08	14,500	15,100	14,500	635,520	9,342,144,000
24/11/2017	14,400	0.90 ▲	6.67	13,500	14,400	13,300	832,620	11,989,728,000
23/11/2017	13,500	0.10 ▲	0.75	13,400	13,500	13,250	363,110	4,901,985,000
22/11/2017	13,400	-0.05 ▼	-0.37	13,450	13,500	13,200	171,980	2,304,532,000
21/11/2017	13,450	0.00 ■■	0.00	13,300	13,600	13,300	297,990	4,007,965,500
20/11/2017	13,450	0.15 ▲	1.13	13,350	13,500	13,250	148,050	1,991,272,500
17/11/2017	13,300	-0.20 ▼	-1.48	13,500	13,500	13,200	319,020	4,242,966,000
16/11/2017	13,500	0.00 ■■	0.00	13,600	13,600	13,200	155,300	2,096,550,000
15/11/2017	13,500	0.50 ▲	3.85	13,000	13,650	12,900	390,530	5,272,155,000
14/11/2017	13,000	-0.15 ▼	-1.14	13,200	13,300	13,000	222,810	2,896,530,000
13/11/2017	13,150	-0.30 ▼	-2.23	13,450	13,500	13,150	212,670	2,796,610,500
10/11/2017	13,450	-0.15 ▼	-1.10	13,500	13,650	13,000	254,790	3,426,925,500
09/11/2017	13,600	0.00 ■■	0.00	13,600	13,650	13,450	135,640	1,844,704,000
08/11/2017	13,600	0.10 ▲	0.74	13,400	13,600	13,350	155,750	2,118,200,000
07/11/2017	13,500	-0.10 ▼	-0.74	13,500	13,600	13,300	136,090	1,837,215,000
06/11/2017	13,600	-0.05 ▼	-0.37	13,650	13,750	13,450	200,540	2,727,344,000
03/11/2017	13,650	0.85 ▲	6.64	12,850	13,650	12,500	300,100	4,096,365,000
02/11/2017	12,800	-0.20 ▼	-1.54	13,150	13,200	12,500	336,230	4,303,744,000
01/11/2017	13,000	-0.45 ▼	-3.35	13,450	13,450	12,900	581,640	7,561,320,000
31/10/2017	13,450	-0.10 ▼	-0.74	13,500	13,500	13,000	344,910	4,639,039,500
30/10/2017	13,550	0.00 ■■	0.00	13,500	14,000	13,450	346,460	4,694,533,000
27/10/2017	13,550	-0.35 ▼	-2.52	13,900	13,950	13,450	447,740	6,066,877,000
26/10/2017	13,900	-0.35 ▼	-2.46	14,250	14,250	13,650	361,760	5,028,464,000
25/10/2017	14,250	0.05 ▲	0.35	14,200	14,250	14,100	218,390	3,112,057,500
24/10/2017	14,200	-0.05 ▼	-0.35	14,250	14,300	14,050	293,000	4,160,600,000
23/10/2017	14,250	-0.30 ▼	-2.06	14,550	14,550	14,100	494,810	7,051,042,500
20/10/2017	14,550	-0.15 ▼	-1.02	14,900	14,900	14,450	350,400	5,098,320,000
19/10/2017	14,700	0.20 ▲	1.38	14,750	14,800	14,550	327,730	4,817,631,000
18/10/2017	14,500	-0.45 ▼	-3.01	14,900	15,100	14,350	746,110	10,818,595,000
17/10/2017	14,950	-0.05 ▼	-0.33	14,950	15,100	14,900	317,370	4,744,681,500
16/10/2017	15,000	0.05 ▲	0.33	14,950	15,300	14,950	272,290	4,084,350,000
13/10/2017	14,950	-0.20 ▼	-1.32	15,200	15,200	14,900	353,490	5,284,675,500
12/10/2017	15,150	0.00 ■■	0.00	15,150	15,300	14,950	415,470	6,294,370,500
11/10/2017	15,150	-0.15 ▼	-0.98	15,400	15,400	15,150	160,420	2,430,363,000
10/10/2017	15,300	0.05 ▲	0.33	15,250	15,300	15,000	427,980	6,548,094,000
09/10/2017	15,250	0.00 ■■	0.00	15,250	15,300	15,150	218,460	3,331,515,000
06/10/2017	15,250	0.00 ■■	0.00	15,250	15,350	15,250	104,230	1,589,507,500
05/10/2017	15,250	-0.25 ▼	-1.61	15,600	15,600	15,250	242,600	3,699,650,000
04/10/2017	15,500	0.55 ▲	3.68	15,300	15,600	15,300	659,690	10,225,195,000
03/10/2017	14,950	-0.30 ▼	-1.97	15,250	15,250	14,900	401,020	5,995,249,000
02/10/2017	15,250	-0.20 ▼	-1.29	15,400	15,450	15,100	284,340	4,336,185,000
29/09/2017	15,450	0.05 ▲	0.32	15,200	15,450	15,200	383,590	5,926,465,500
28/09/2017	15,400	0.40 ▲	2.67	14,900	15,500	14,650	1,064,390	16,391,606,000
27/09/2017	15,000	-0.40 ▼	-2.60	15,400	15,500	15,000	424,220	6,363,300,000
26/09/2017	15,400	-0.05 ▼	-0.32	15,350	15,500	15,300	318,220	4,900,588,000
25/09/2017	15,450	-0.20 ▼	-1.28	15,550	15,700	15,400	266,450	4,116,652,500
22/09/2017	15,650	0.25 ▲	1.62	15,450	15,750	15,350	515,430	8,066,479,500
21/09/2017	15,400	-0.05 ▼	-0.32	15,350	15,500	15,350	292,160	4,499,264,000
20/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,350	168,110	2,597,299,500
19/09/2017	15,450	-0.15 ▼	-0.96	15,600	15,700	15,300	379,320	5,860,494,000
18/09/2017	15,600	0.15 ▲	0.97	15,450	15,750	15,350	508,560	7,933,536,000
15/09/2017	15,450	0.05 ▲	0.32	15,350	15,500	15,350	105,580	1,631,211,000
14/09/2017	15,400	0.00 ■■	0.00	15,550	15,550	15,350	362,380	5,580,652,000
13/09/2017	15,400	-0.10 ▼	-0.65	15,550	15,650	15,350	324,450	4,996,530,000
12/09/2017	15,500	0.25 ▲	1.64	15,300	15,500	15,300	234,190	3,629,945,000
11/09/2017	15,250	0.00 ■■	0.00	15,250	15,600	15,250	409,870	6,250,517,500
08/09/2017	15,250	-0.25 ▼	-1.61	15,500	15,650	15,250	749,540	11,430,485,000
07/09/2017	15,500	-0.75 ▼	-4.62	15,750	15,900	15,500	1,987,490	30,806,095,000
06/09/2017	16,250	-0.10 ▼	-0.61	16,350	16,400	16,150	211,980	3,444,675,000
05/09/2017	16,350	0.20 ▲	1.24	16,150	16,500	16,000	598,820	9,790,707,000
01/09/2017	16,150	0.05 ▲	0.31	16,050	16,250	16,050	390,000	6,298,500,000
31/08/2017	16,100	0.00 ■■	0.00	16,100	16,300	16,100	431,860	6,952,946,000
30/08/2017	16,100	0.20 ▲	1.26	16,000	16,200	15,850	432,660	6,965,826,000
29/08/2017	15,900	-0.15 ▼	-0.93	16,000	16,200	15,900	284,680	4,526,412,000
28/08/2017	16,050	0.20 ▲	1.26	15,850	16,350	15,700	579,150	9,295,357,500
25/08/2017	15,850	-0.05 ▼	-0.31	15,900	15,950	15,550	681,590	10,803,201,500
24/08/2017	15,900	-0.30 ▼	-1.85	16,300	16,400	15,500	1,616,140	25,696,626,000
23/08/2017	16,200	0.05 ▲	0.31	16,050	16,300	15,950	655,350	10,616,670,000
22/08/2017	16,150	-0.75 ▼	-4.44	17,000	17,200	15,800	1,327,040	21,431,696,000
21/08/2017	16,900	0.25 ▲	1.50	16,600	17,600	16,600	2,626,880	44,394,272,000
18/08/2017	16,650	0.50 ▲	3.10	16,050	16,750	16,000	1,406,000	23,409,900,000
17/08/2017	16,150	0.20 ▲	1.25	16,050	16,650	15,900	3,188,580	51,495,567,000
16/08/2017	15,950	-0.05 ▼	-0.31	16,100	16,100	15,800	661,720	10,554,434,000
15/08/2017	16,000	0.20 ▲	1.27	15,900	16,200	15,850	630,590	10,089,440,000
14/08/2017	15,800	0.10 ▲	0.64	15,850	15,850	15,600	242,590	3,832,922,000
11/08/2017	15,700	0.00 ■■	0.00	15,600	15,850	15,450	654,780	10,280,046,000
10/08/2017	15,700	0.00 ■■	0.00	15,600	15,850	15,500	454,160	7,130,312,000
09/08/2017	15,700	-0.40 ▼	-2.48	16,000	16,000	15,500	1,111,610	17,452,277,000
08/08/2017	16,100	-0.25 ▼	-1.53	16,350	16,400	15,900	967,880	15,582,868,000
07/08/2017	16,350	0.05 ▲	0.31	16,450	16,450	16,200	1,255,510	20,527,588,500
04/08/2017	16,300	0.80 ▲	5.16	15,650	16,300	15,650	1,141,330	18,603,679,000
03/08/2017	15,500	0.20 ▲	1.31	15,300	15,550	15,300	955,110	14,804,205,000
02/08/2017	15,300	0.00 ■■	0.00	15,300	15,450	15,100	689,830	10,554,399,000
01/08/2017	15,300	0.00 ■■	0.00	15,400	15,700	15,300	734,970	11,245,041,000
31/07/2017	15,300	0.05 ▲	0.33	15,200	15,400	15,050	680,840	10,416,852,000
28/07/2017	15,250	0.00 ■■	0.00	15,250	15,350	15,200	609,750	9,298,687,500
27/07/2017	15,250	0.30 ▲	2.01	14,900	15,300	14,900	764,980	11,665,945,000
26/07/2017	14,950	0.30 ▲	2.05	14,650	15,150	14,600	517,130	7,731,093,500
25/07/2017	14,650	0.40 ▲	2.81	14,250	14,650	14,250	719,240	10,536,866,000
24/07/2017	14,250	0.00 ■■	0.00	14,050	14,500	14,050	549,040	7,823,820,000
21/07/2017	14,250	-0.05 ▼	-0.35	14,300	14,400	13,900	884,850	12,609,112,500
20/07/2017	14,300	-0.50 ▼	-3.38	14,500	14,600	14,200	765,950	10,953,085,000
19/07/2017	14,800	0.30 ▲	2.07	14,600	15,200	14,500	906,370	13,414,276,000
18/07/2017	14,500	-0.20 ▼	-1.36	14,000	14,750	13,700	1,870,320	27,119,640,000
17/07/2017	14,700	-1.10 ▼	-6.96	15,300	15,500	14,700	2,445,760	35,952,672,000
14/07/2017	15,800	-0.50 ▼	-3.07	16,300	16,450	15,800	1,653,800	26,130,040,000
13/07/2017	16,300	0.20 ▲	1.24	16,100	16,400	15,900	819,930	13,364,859,000
12/07/2017	16,100	0.35 ▲	2.22	15,900	16,200	15,600	710,980	11,446,778,000
11/07/2017	15,750	-0.05 ▼	-0.32	15,600	15,850	15,300	906,180	14,272,335,000
10/07/2017	15,800	-0.50 ▼	-3.07	16,350	16,350	15,500	1,409,510	22,270,258,000
07/07/2017	16,300	-0.55 ▼	-3.26	17,000	17,000	16,050	1,520,520	24,784,476,000
06/07/2017	16,850	-0.05 ▼	-0.30	16,900	17,200	16,850	805,200	13,567,620,000
05/07/2017	16,900	-0.10 ▼	-0.59	16,900	17,150	16,850	653,310	11,040,939,000
04/07/2017	17,000	0.35 ▲	2.10	16,650	17,250	16,550	1,839,210	31,266,570,000
03/07/2017	16,650	-0.05 ▼	-0.30	16,550	16,850	16,500	894,020	14,885,433,000
30/06/2017	16,700	-0.25 ▼	-1.47	16,700	17,150	16,600	1,059,150	17,687,805,000
29/06/2017	16,950	0.95 ▲	5.94	16,050	16,950	16,050	1,730,410	29,330,449,500
28/06/2017	16,000	-0.15 ▼	-0.93	16,150	16,150	15,850	321,670	5,146,720,000
27/06/2017	16,150	0.00 ■■	0.00	16,150	16,200	15,850	553,470	8,938,540,500
26/06/2017	16,150	-0.15 ▼	-0.92	16,200	16,300	16,150	426,660	6,890,559,000
23/06/2017	16,300	0.25 ▲	1.56	16,000	16,500	15,950	708,340	11,545,942,000
22/06/2017	16,050	0.05 ▲	0.31	16,000	16,200	15,900	580,650	9,319,432,500
21/06/2017	16,000	-0.30 ▼	-1.84	16,250	16,400	15,900	1,123,000	17,968,000,000
20/06/2017	16,300	0.15 ▲	0.93	16,200	16,700	16,100	1,101,640	17,956,732,000
19/06/2017	16,150	-0.15 ▼	-0.92	16,350	16,500	16,150	587,400	9,486,510,000
16/06/2017	16,300	0.00 ■■	0.00	16,300	16,350	16,100	454,890	7,414,707,000
15/06/2017	16,300	-0.20 ▼	-1.21	16,500	16,500	16,250	426,000	6,943,800,000
14/06/2017	16,500	0.10 ▲	0.61	16,600	16,700	16,350	613,560	10,123,740,000
13/06/2017	16,400	0.50 ▲	3.14	15,900	16,400	15,650	1,392,460	22,836,344,000
12/06/2017	15,900	-0.20 ▼	-1.24	16,200	16,500	15,800	868,270	13,805,493,000
09/06/2017	16,100	0.70 ▲	4.55	15,500	16,450	15,500	2,293,340	36,922,774,000
08/06/2017	15,400	-0.15 ▼	-0.96	15,500	15,550	15,200	654,820	10,084,228,000
07/06/2017	15,550	-0.15 ▼	-0.96	15,750	15,800	15,400	785,030	12,207,216,500
06/06/2017	15,700	0.10 ▲	0.64	15,500	15,750	15,350	750,540	11,783,478,000
05/06/2017	15,600	0.20 ▲	1.30	15,500	16,000	15,400	1,315,280	20,518,368,000
02/06/2017	15,400	0.80 ▲	5.48	14,600	15,400	14,550	1,373,660	21,154,364,000
01/06/2017	14,600	0.60 ▲	4.29	14,000	14,600	13,900	675,880	9,867,848,000
31/05/2017	14,000	-0.40 ▼	-2.78	14,250	14,400	13,700	864,540	12,103,560,000
30/05/2017	14,400	-0.60 ▼	-4.00	14,900	14,900	14,000	1,598,080	23,012,352,000
29/05/2017	15,000	-2.00 ▼	-11.76	15,100	15,300	14,750	1,000,180	15,002,700,000
26/05/2017	17,000	-0.40 ▼	-2.30	17,300	17,500	16,850	1,271,850	21,621,450,000
25/05/2017	17,400	0.75 ▲	4.50	16,850	17,450	16,550	1,377,370	23,966,238,000
24/05/2017	16,650	0.25 ▲	1.52	16,400	16,900	16,400	853,350	14,208,277,500
23/05/2017	16,400	-0.20 ▼	-1.20	16,400	16,600	16,200	1,184,210	19,421,044,000
22/05/2017	16,600	-0.30 ▼	-1.78	16,900	17,400	16,600	1,113,980	18,492,068,000
19/05/2017	16,900	-0.15 ▼	-0.88	16,900	17,050	16,350	1,254,810	21,206,289,000
18/05/2017	17,050	-0.70 ▼	-3.94	17,750	17,750	16,900	1,692,090	28,850,134,500
17/05/2017	17,750	0.75 ▲	4.41	17,200	17,750	16,850	1,791,210	31,793,977,500
16/05/2017	17,000	-1.20 ▼	-6.59	18,100	18,700	17,000	2,478,030	42,126,510,000
15/05/2017	18,200	0.60 ▲	3.41	18,200	18,800	18,000	1,902,170	34,619,494,000
09/05/2017	16,500	0.50 ▲	3.12	16,000	16,550	15,850	1,263,470	20,847,255,000
08/05/2017	16,000	0.00 ■■	0.00	16,150	16,700	15,800	3,175,300	50,804,800,000
05/05/2017	16,000	0.65 ▲	4.23	15,500	16,150	15,400	2,612,770	41,804,320,000
04/05/2017	15,350	0.45 ▲	3.02	15,400	15,850	15,300	1,406,180	21,584,863,000
03/05/2017	14,900	0.95 ▲	6.81	14,500	14,900	14,300	2,597,300	38,699,770,000
28/04/2017	13,950	0.05 ▲	0.36	14,000	14,300	13,700	1,873,680	26,137,836,000
27/04/2017	13,900	0.90 ▲	6.92	13,100	13,900	13,050	1,233,650	17,147,735,000
26/04/2017	13,000	0.10 ▲	0.78	12,950	13,200	12,900	450,440	5,855,720,000
25/04/2017	12,900	0.00 ■■	0.00	12,700	12,950	12,650	663,580	8,560,182,000
24/04/2017	12,900	-0.25 ▼	-1.90	13,150	13,150	12,750	654,440	8,442,276,000
21/04/2017	13,150	-0.15 ▼	-1.13	13,300	13,350	13,100	562,200	7,392,930,000
20/04/2017	13,300	0.05 ▲	0.38	13,250	13,750	13,100	693,570	9,224,481,000
19/04/2017	13,250	-0.05 ▼	-0.38	13,000	13,300	12,950	521,260	6,906,695,000
18/04/2017	13,300	0.40 ▲	3.10	12,900	13,300	12,550	758,770	10,091,641,000
17/04/2017	12,900	-0.50 ▼	-3.73	13,150	13,500	12,800	879,980	11,351,742,000
14/04/2017	13,400	0.00 ■■	0.00	13,300	13,600	12,700	1,201,280	16,097,152,000
13/04/2017	13,400	-0.40 ▼	-2.90	13,700	13,950	13,200	1,214,110	16,269,074,000
12/04/2017	13,800	-0.50 ▼	-3.50	13,850	14,450	13,750	1,476,840	20,380,392,000
11/04/2017	14,300	-0.10 ▼	-0.69	14,500	14,750	14,300	1,064,890	15,227,927,000
10/04/2017	14,400	0.40 ▲	2.86	14,100	14,600	14,050	878,850	12,655,440,000
07/04/2017	14,000	-0.10 ▼	-0.71	14,000	14,200	13,750	1,159,610	16,234,540,000
05/04/2017	14,100	-0.30 ▼	-2.08	14,400	14,400	14,100	637,150	8,983,815,000
04/04/2017	14,400	0.10 ▲	0.70	14,500	14,850	14,350	1,614,000	23,241,600,000
03/04/2017	14,300	0.65 ▲	4.76	13,650	14,300	13,500	1,483,270	21,210,761,000
31/03/2017	13,650	0.05 ▲	0.37	13,600	13,900	13,500	829,820	11,327,043,000
30/03/2017	13,600	0.35 ▲	2.64	13,400	13,600	13,300	824,060	11,207,216,000
29/03/2017	13,250	-0.05 ▼	-0.38	13,350	13,400	13,050	544,310	7,212,107,500
28/03/2017	13,300	-0.40 ▼	-2.92	13,800	13,800	13,200	918,380	12,214,454,000
27/03/2017	13,700	0.40 ▲	3.01	13,300	13,700	13,200	885,310	12,128,747,000
24/03/2017	13,300	-0.10 ▼	-0.75	13,400	13,600	13,150	389,250	5,177,025,000
23/03/2017	13,400	-0.15 ▼	-1.11	13,400	13,650	13,150	1,435,450	19,235,030,000
22/03/2017	13,550	-0.50 ▼	-3.56	14,000	14,000	13,500	813,210	11,018,995,500
21/03/2017	14,050	-0.20 ▼	-1.40	14,250	14,250	13,800	915,050	12,856,452,500
20/03/2017	14,250	0.70 ▲	5.17	13,650	14,250	13,600	1,494,430	21,295,627,500
17/03/2017	13,550	0.00 ■■	0.00	13,650	13,850	13,500	871,000	11,802,050,000
16/03/2017	13,550	0.35 ▲	2.65	13,200	13,700	12,800	1,096,720	14,860,556,000
15/03/2017	13,200	-0.10 ▼	-0.75	13,100	13,350	13,050	687,760	9,078,432,000
14/03/2017	13,300	0.00 ■■	0.00	13,400	13,650	13,200	1,127,830	15,000,139,000
13/03/2017	13,300	0.80 ▲	6.40	12,700	13,350	12,200	1,883,000	25,043,900,000
10/03/2017	12,500	-0.15 ▼	-1.19	12,700	12,900	12,500	660,610	8,257,625,000
09/03/2017	12,650	-0.25 ▼	-1.94	12,800	12,800	12,500	1,112,340	14,071,101,000
08/03/2017	12,900	0.00 ■■	0.00	12,900	13,000	12,750	1,440,090	18,577,161,000
07/03/2017	12,900	0.65 ▲	5.31	12,500	13,000	12,500	1,918,890	24,753,681,000
06/03/2017	12,250	0.80 ▲	6.99	11,500	12,250	11,300	1,490,320	18,256,420,000
03/03/2017	11,450	-0.35 ▼	-2.97	11,650	11,900	11,200	722,810	8,276,174,500
02/03/2017	11,800	-0.20 ▼	-1.67	12,000	12,200	11,700	759,510	8,962,218,000
01/03/2017	12,000	0.00 ■■	0.00	11,650	12,000	11,300	1,129,550	13,554,600,000
28/02/2017	12,000	-0.20 ▼	-1.64	12,200	12,550	11,800	1,381,390	16,576,680,000
27/02/2017	13,150	0.15 ▲	1.15	13,000	13,500	12,900	1,462,350	19,229,902,500
24/02/2017	13,000	0.70 ▲	5.69	12,300	13,150	12,000	2,565,830	33,355,790,000
23/02/2017	12,300	0.25 ▲	2.07	11,800	12,300	11,550	1,615,910	19,875,693,000
22/02/2017	12,050	0.15 ▲	1.26	12,000	12,350	11,800	1,544,370	18,609,658,500
21/02/2017	11,900	0.70 ▲	6.25	11,700	11,950	11,500	2,874,210	34,203,099,000
20/02/2017	11,200	0.70 ▲	6.67	10,900	11,200	10,900	2,277,380	25,506,656,000
17/02/2017	10,500	0.00 ■■	0.00	10,600	10,700	10,400	385,570	4,048,485,000
16/02/2017	10,500	-0.10 ▼	-0.94	10,700	10,800	10,450	600,480	6,305,040,000
15/02/2017	10,600	0.10 ▲	0.95	10,550	10,900	10,500	730,340	7,741,604,000
14/02/2017	10,500	0.00 ■■	0.00	10,450	10,500	10,350	392,560	4,121,880,000
13/02/2017	10,500	0.40 ▲	3.96	10,150	10,550	10,150	715,780	7,515,690,000
10/02/2017	10,100	0.00 ■■	0.00	10,100	10,150	10,000	279,760	2,825,576,000
09/02/2017	10,100	0.50 ▲	5.21	9,670	10,100	9,580	661,720	6,683,372,000
08/02/2017	9,600	-0.07 ▼	-0.72	9,700	9,700	9,590	219,970	2,111,712,000
07/02/2017	9,670	0.02 ▲	0.21	9,700	9,750	9,620	377,300	3,648,491,000
06/02/2017	9,650	0.04 ▲	0.42	9,610	9,720	9,610	210,680	2,033,062,000
03/02/2017	9,610	-0.19 ▼	-1.94	9,700	9,790	9,610	63,770	612,829,700
02/02/2017	9,800	0.20 ▲	2.08	9,700	9,800	9,650	133,610	1,309,378,000
25/01/2017	9,600	0.15 ▲	1.59	9,600	9,690	9,500	149,790	1,437,984,000
24/01/2017	9,450	0.08 ▲	0.85	9,580	9,580	9,400	108,130	1,021,828,500
23/01/2017	9,370	0.02 ▲	0.21	9,400	9,600	9,370	94,930	889,494,100
20/01/2017	9,350	0.03 ▲	0.32	9,320	9,640	9,320	73,420	686,477,000
19/01/2017	9,320	-0.08 ▼	-0.85	9,550	9,550	9,320	72,260	673,463,200
18/01/2017	9,400	-0.05 ▼	-0.53	9,650	9,650	9,400	138,100	1,298,140,000
17/01/2017	9,450	-0.10 ▼	-1.05	9,650	9,650	9,450	86,320	815,724,000
16/01/2017	9,550	-0.10 ▼	-1.04	9,650	9,650	9,490	138,140	1,319,237,000
13/01/2017	9,650	0.05 ▲	0.52	9,550	9,650	9,520	61,220	590,773,000
12/01/2017	9,600	0.07 ▲	0.73	9,520	9,610	9,510	71,630	687,648,000
11/01/2017	9,530	-0.05 ▼	-0.52	9,680	9,680	9,510	55,640	530,249,200
10/01/2017	9,580	-0.11 ▼	-1.14	9,690	9,700	9,550	131,420	1,259,003,600
09/01/2017	9,690	-0.09 ▼	-0.92	9,880	9,880	9,580	47,370	459,015,300
06/01/2017	9,780	-0.02 ▼	-0.20	9,800	9,800	9,600	44,890	439,024,200
05/01/2017	9,800	0.10 ▲	1.03	9,700	9,900	9,400	83,560	818,888,000
04/01/2017	9,700	-0.30 ▼	-3.00	9,800	10,150	9,700	53,440	518,368,000
03/01/2017	10,000	-0.20 ▼	-1.96	9,850	10,200	9,800	52,450	524,500,000
30/12/2016	10,200	0.50 ▲	5.15	9,690	10,200	9,550	166,660	1,699,932,000
29/12/2016	9,700	0.10 ▲	1.04	9,680	9,700	9,520	96,380	934,886,000
28/12/2016	9,600	-0.10 ▼	-1.03	9,690	9,700	9,510	78,270	751,392,000
27/12/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,510	71,220	690,834,000
26/12/2016	9,700	0.10 ▲	1.04	9,700	9,700	9,590	39,550	383,635,000
23/12/2016	9,600	-0.20 ▼	-2.04	9,860	9,860	9,600	33,370	320,352,000
22/12/2016	9,800	0.00 ■■	0.00	9,790	9,850	9,630	127,440	1,248,912,000
21/12/2016	9,800	0.01 ▲	0.10	10,000	10,000	9,550	44,600	437,080,000
20/12/2016	9,790	0.00 ■■	0.00	9,650	9,800	9,600	42,090	412,061,100
19/12/2016	9,790	0.04 ▲	0.41	9,840	9,850	9,700	112,400	1,100,396,000
16/12/2016	9,750	0.16 ▲	1.67	9,840	9,840	9,700	125,360	1,222,260,000
15/12/2016	9,590	0.10 ▲	1.05	9,980	9,980	9,480	74,670	716,085,300
14/12/2016	9,490	0.04 ▲	0.42	9,420	9,700	9,400	182,070	1,727,844,300
13/12/2016	9,450	-0.21 ▼	-2.17	9,960	9,960	9,450	82,420	778,869,000
12/12/2016	9,660	-0.17 ▼	-1.73	9,830	9,970	9,660	131,270	1,268,068,200
09/12/2016	9,830	-0.14 ▼	-1.40	9,970	10,000	9,830	177,640	1,746,201,200
08/12/2016	9,970	0.00 ■■	0.00	10,000	10,000	9,930	84,340	840,869,800
07/12/2016	9,970	0.00 ■■	0.00	9,970	10,050	9,900	75,790	755,626,300
06/12/2016	9,970	-0.02 ▼	-0.20	9,990	10,300	9,970	169,390	1,688,818,300
05/12/2016	9,990	-0.06 ▼	-0.60	10,250	10,250	9,990	96,440	963,435,600
02/12/2016	10,050	-0.15 ▼	-1.47	10,300	10,300	10,050	100,590	1,010,929,500
01/12/2016	10,200	-0.10 ▼	-0.97	10,300	10,350	10,200	107,370	1,095,174,000
30/11/2016	10,300	0.05 ▲	0.49	10,300	10,300	10,200	46,830	482,349,000
29/11/2016	10,250	0.00 ■■	0.00	10,450	10,450	10,250	57,210	586,402,500
28/11/2016	10,250	-0.05 ▼	-0.49	10,450	10,450	10,250	32,730	335,482,500
25/11/2016	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	39,160	403,348,000
24/11/2016	10,400	0.05 ▲	0.48	10,400	10,550	10,350	187,430	1,949,272,000
23/11/2016	10,350	0.05 ▲	0.49	10,400	10,400	10,250	92,210	954,373,500
22/11/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	51,310	528,493,000
21/11/2016	10,400	0.00 ■■	0.00	10,300	10,400	10,200	57,030	593,112,000
18/11/2016	10,400	-0.10 ▼	-0.95	10,500	10,550	10,300	57,030	593,112,000
17/11/2016	10,500	0.05 ▲	0.48	10,450	10,500	10,350	51,230	537,915,000
16/11/2016	10,450	0.05 ▲	0.48	10,400	10,450	10,350	71,210	744,144,500
15/11/2016	10,400	-0.05 ▼	-0.48	10,550	10,550	10,350	47,310	492,024,000
14/11/2016	10,450	0.00 ■■	0.00	10,350	10,450	10,350	26,440	276,298,000
11/11/2016	10,450	0.00 ■■	0.00	10,450	10,500	10,350	53,360	557,612,000
10/11/2016	10,450	0.05 ▲	0.48	10,450	10,600	10,300	47,280	494,076,000
09/11/2016	10,400	-0.05 ▼	-0.48	10,350	10,400	10,000	282,490	2,937,896,000
08/11/2016	10,450	-0.15 ▼	-1.42	10,600	10,600	10,450	83,050	867,872,500
07/11/2016	10,600	0.25 ▲	2.42	10,350	10,600	10,350	158,210	1,677,026,000
04/11/2016	10,350	0.00 ■■	0.00	10,400	10,550	10,250	46,230	478,480,500
03/11/2016	10,350	0.15 ▲	1.47	10,200	10,350	10,000	224,650	2,325,127,500
02/11/2016	10,200	-0.30 ▼	-2.86	10,500	10,600	10,200	229,350	2,339,370,000
01/11/2016	10,500	0.00 ■■	0.00	10,500	11,000	10,250	240,090	2,520,945,000
31/10/2016	10,500	-0.20 ▼	-1.87	10,650	10,650	10,250	456,710	4,795,455,000
28/10/2016	10,700	0.00 ■■	0.00	10,750	10,750	10,500	288,840	3,090,588,000
27/10/2016	10,700	0.10 ▲	0.94	10,700	10,800	10,500	307,120	3,286,184,000
26/10/2016	10,600	-0.10 ▼	-0.93	10,950	10,950	10,600	77,100	817,260,000
25/10/2016	10,700	-0.30 ▼	-2.73	10,950	10,950	10,650	322,170	3,447,219,000
24/10/2016	11,000	0.05 ▲	0.46	11,300	11,300	10,900	171,850	1,890,350,000
21/10/2016	10,950	-0.10 ▼	-0.90	11,050	11,050	10,900	119,920	1,313,124,000
20/10/2016	11,050	-0.10 ▼	-0.90	11,150	11,200	11,000	75,400	833,170,000
19/10/2016	11,150	-0.15 ▼	-1.33	11,300	11,300	11,000	161,300	1,798,495,000
18/10/2016	11,300	0.10 ▲	0.89	11,300	11,350	11,150	112,490	1,271,137,000
17/10/2016	11,200	-0.05 ▼	-0.44	11,250	11,250	11,200	88,450	990,640,000
14/10/2016	11,250	0.05 ▲	0.45	11,200	11,300	11,150	84,400	949,500,000
13/10/2016	11,200	0.05 ▲	0.45	11,250	11,300	11,150	145,090	1,625,008,000
12/10/2016	11,150	0.10 ▲	0.90	11,000	11,350	11,000	211,340	2,356,441,000
11/10/2016	11,050	-0.15 ▼	-1.34	11,300	11,300	11,000	392,390	4,335,909,500
10/10/2016	11,200	-0.25 ▼	-2.18	11,350	11,350	11,150	236,950	2,653,840,000
07/10/2016	11,450	0.30 ▲	2.69	11,150	11,500	11,150	213,820	2,448,239,000
06/10/2016	11,150	0.10 ▲	0.90	11,000	11,300	11,000	270,710	3,018,416,500
05/10/2016	11,050	-0.10 ▼	-0.90	11,250	11,300	10,950	373,650	4,128,832,500
04/10/2016	11,150	-0.20 ▼	-1.76	11,300	11,350	11,150	367,360	4,096,064,000
03/10/2016	11,350	-0.05 ▼	-0.44	11,400	11,450	11,200	203,170	2,305,979,500
30/09/2016	11,400	-0.05 ▼	-0.44	11,400	11,500	11,400	145,190	1,655,166,000
29/09/2016	11,450	-0.30 ▼	-2.55	11,800	11,800	11,450	737,340	8,442,543,000
28/09/2016	11,750	-0.05 ▼	-0.42	11,700	11,800	11,450	410,950	4,828,662,500
27/09/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,650	58,110	685,698,000
26/09/2016	11,800	0.05 ▲	0.43	11,700	11,850	11,700	178,510	2,106,418,000
23/09/2016	11,750	-0.15 ▼	-1.26	11,900	11,900	11,600	111,800	1,313,650,000
22/09/2016	11,900	0.10 ▲	0.85	11,950	11,950	11,750	526,790	6,268,801,000
21/09/2016	11,800	0.20 ▲	1.72	11,600	11,900	11,600	466,110	5,500,098,000
20/09/2016	11,600	-0.20 ▼	-1.69	11,650	11,800	11,550	227,200	2,635,520,000
19/09/2016	11,800	0.15 ▲	1.29	11,700	11,800	11,550	140,500	1,657,900,000
16/09/2016	11,650	-0.05 ▼	-0.43	11,650	11,650	11,500	88,350	1,029,277,500
15/09/2016	11,700	-0.10 ▼	-0.85	11,750	11,750	11,550	180,620	2,113,254,000
14/09/2016	11,800	0.00 ■■	0.00	11,700	11,800	11,650	298,110	3,517,698,000
13/09/2016	11,800	0.10 ▲	0.85	11,750	11,850	11,700	129,380	1,526,684,000
12/09/2016	11,700	-0.30 ▼	-2.50	12,000	12,000	11,700	303,060	3,545,802,000
09/09/2016	12,000	0.00 ■■	0.00	12,200	12,400	11,900	358,600	4,303,200,000
08/09/2016	12,000	0.10 ▲	0.84	11,900	12,000	11,800	498,500	5,982,000,000
07/09/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,800	171,260	2,037,994,000
06/09/2016	11,900	0.10 ▲	0.85	11,800	11,900	11,800	301,230	3,584,637,000
05/09/2016	11,800	-0.30 ▼	-2.48	12,000	12,100	11,800	175,370	2,069,366,000
01/09/2016	12,100	-0.20 ▼	-1.63	12,300	12,300	12,000	128,650	1,556,665,000
31/08/2016	12,300	0.10 ▲	0.82	12,300	12,400	12,100	428,260	5,267,598,000
30/08/2016	12,200	0.20 ▲	1.67	12,000	12,300	11,800	437,220	5,334,084,000
29/08/2016	12,000	-0.30 ▼	-2.44	12,400	12,600	12,000	315,330	3,783,960,000
26/08/2016	12,300	0.40 ▲	3.36	12,000	12,600	12,000	906,740	11,152,902,000
25/08/2016	11,900	0.10 ▲	0.85	11,900	12,000	11,700	399,060	4,748,814,000
24/08/2016	11,800	0.20 ▲	1.72	11,500	12,000	11,500	670,100	7,907,180,000
23/08/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,500	260,290	3,019,364,000
22/08/2016	11,600	-0.30 ▼	-2.52	11,800	11,900	11,600	180,240	2,090,784,000
19/08/2016	11,900	-0.10 ▼	-0.83	12,100	12,100	11,700	543,200	6,464,080,000
18/08/2016	12,000	0.00 ■■	0.00	11,900	12,000	11,800	536,810	6,441,720,000
17/08/2016	12,000	0.00 ■■	0.00	12,100	12,100	11,800	453,380	5,440,560,000
16/08/2016	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	382,290	4,587,480,000
15/08/2016	12,200	-0.10 ▼	-0.81	12,300	12,300	12,000	64,750	789,950,000
12/08/2016	12,300	0.30 ▲	2.50	12,100	12,500	12,100	660,330	8,122,059,000
11/08/2016	12,000	0.00 ■■	0.00	12,100	12,100	11,800	464,160	5,569,920,000
10/08/2016	12,000	-0.20 ▼	-1.64	12,000	12,100	11,800	776,270	9,315,240,000
09/08/2016	12,200	0.00 ■■	0.00	12,200	12,300	12,000	123,700	1,509,140,000
08/08/2016	12,200	0.00 ■■	0.00	12,000	12,300	12,000	96,150	1,173,030,000
05/08/2016	12,200	0.30 ▲	2.52	11,900	12,200	11,600	416,110	5,076,542,000
04/08/2016	11,900	-0.70 ▼	-5.56	12,500	12,600	11,900	584,420	6,954,598,000
03/08/2016	12,600	0.00 ■■	0.00	12,400	12,700	12,300	398,580	5,022,108,000
02/08/2016	12,600	-0.10 ▼	-0.79	12,500	12,700	12,300	911,620	11,486,412,000
01/08/2016	12,700	-0.20 ▼	-1.55	12,800	12,900	12,500	274,720	3,488,944,000
29/07/2016	12,900	-0.10 ▼	-0.77	13,200	13,200	12,800	163,660	2,111,214,000
28/07/2016	13,000	0.10 ▲	0.78	13,000	13,200	12,800	907,890	11,802,570,000
27/07/2016	12,900	0.40 ▲	3.20	12,500	13,100	12,500	628,690	8,110,101,000
26/07/2016	12,500	-0.10 ▼	-0.79	12,700	12,700	12,400	193,420	2,417,750,000
25/07/2016	12,600	0.10 ▲	0.80	12,500	12,700	12,400	226,710	2,856,546,000
22/07/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,100	341,980	4,274,750,000
21/07/2016	12,500	-0.10 ▼	-0.79	12,600	12,700	12,400	110,700	1,383,750,000
20/07/2016	12,600	0.00 ■■	0.00	12,700	12,800	12,600	421,590	5,312,034,000
19/07/2016	12,600	-0.10 ▼	-0.79	12,700	13,000	12,600	442,170	5,571,342,000
18/07/2016	12,700	0.10 ▲	0.79	12,600	12,700	12,600	198,500	2,520,950,000
15/07/2016	12,600	0.10 ▲	0.80	12,500	12,600	12,400	113,410	1,428,966,000
14/07/2016	12,500	0.00 ■■	0.00	12,500	12,800	12,400	438,510	5,481,375,000
13/07/2016	12,500	0.10 ▲	0.81	12,600	12,700	12,500	593,830	7,422,875,000
12/07/2016	12,400	0.00 ■■	0.00	12,600	12,600	12,300	390,130	4,837,612,000
11/07/2016	12,400	-0.20 ▼	-1.59	12,500	12,700	12,300	1,197,300	14,846,520,000
08/07/2016	12,600	-0.20 ▼	-1.56	12,800	12,800	12,500	626,960	7,899,696,000
07/07/2016	12,800	-0.10 ▼	-0.78	12,800	13,100	12,700	778,950	9,970,560,000
06/07/2016	12,900	0.30 ▲	2.38	12,700	13,000	12,500	512,310	6,608,799,000
05/07/2016	12,600	0.40 ▲	3.28	12,200	12,900	12,100	866,800	10,921,680,000
04/07/2016	12,200	0.10 ▲	0.83	12,000	12,200	12,000	347,190	4,235,718,000
01/07/2016	12,100	0.20 ▲	1.68	11,900	12,200	11,900	186,410	2,255,561,000
30/06/2016	11,900	-0.20 ▼	-1.65	12,100	12,100	11,900	112,610	1,340,059,000
29/06/2016	12,100	0.40 ▲	3.42	11,700	12,100	11,700	287,980	3,484,558,000
28/06/2016	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	106,490	1,245,933,000
27/06/2016	11,900	-0.10 ▼	-0.83	11,800	11,900	11,500	71,300	848,470,000
24/06/2016	12,000	0.00 ■■	0.00	12,000	12,000	11,200	485,650	5,827,800,000
23/06/2016	12,000	0.10 ▲	0.84	12,000	12,300	12,000	210,270	2,523,240,000
22/06/2016	11,900	-0.10 ▼	-0.83	12,100	12,100	11,800	100,130	1,191,547,000
21/06/2016	12,000	0.30 ▲	2.56	11,700	12,100	11,700	238,980	2,867,760,000
20/06/2016	11,700	-0.10 ▼	-0.85	11,700	11,700	11,500	251,650	2,944,305,000
17/06/2016	11,800	-0.10 ▼	-0.84	11,800	11,900	11,500	265,420	3,131,956,000
16/06/2016	11,900	-0.20 ▼	-1.65	11,900	12,000	11,800	178,090	2,119,271,000
15/06/2016	12,100	0.00 ■■	0.00	11,900	12,100	11,900	64,360	778,756,000
14/06/2016	12,100	0.00 ■■	0.00	12,100	12,200	11,800	438,000	5,299,800,000
13/06/2016	12,100	0.10 ▲	0.83	12,000	12,400	12,000	302,030	3,654,563,000
10/06/2016	14,300	0.00 ■■	0.00	14,300	14,300	14,100	506,590	7,244,237,000
09/06/2016	14,300	-0.20 ▼	-1.38	14,500	14,500	14,200	459,740	6,574,282,000
08/06/2016	14,500	0.00 ■■	0.00	14,700	14,700	14,300	643,160	9,325,820,000
07/06/2016	14,500	0.50 ▲	3.57	14,200	14,500	14,000	745,070	10,803,515,000
06/06/2016	14,000	0.00 ■■	0.00	14,300	14,300	13,900	243,430	3,408,020,000
03/06/2016	14,000	0.30 ▲	2.19	13,700	14,400	13,600	1,660,210	23,242,940,000
02/06/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,600	129,890	1,779,493,000
01/06/2016	13,700	0.00 ■■	0.00	13,600	13,700	13,500	207,200	2,838,640,000
31/05/2016	13,700	0.00 ■■	0.00	13,900	13,900	13,600	196,350	2,689,995,000
30/05/2016	13,700	0.10 ▲	0.74	13,800	14,100	13,700	371,140	5,084,618,000
27/05/2016	13,600	-0.10 ▼	-0.73	13,700	13,800	13,500	22,260	302,736,000
26/05/2016	13,700	-0.20 ▼	-1.44	13,800	13,800	13,300	222,710	3,051,127,000
25/05/2016	13,900	0.00 ■■	0.00	13,900	14,000	13,800	17,520	243,528,000
24/05/2016	13,900	0.40 ▲	2.96	13,500	13,900	13,400	283,600	3,942,040,000
23/05/2016	13,500	0.10 ▲	0.75	13,300	13,600	13,200	90,670	1,224,045,000
20/05/2016	13,400	-0.10 ▼	-0.74	13,500	13,500	13,300	45,340	607,556,000
19/05/2016	13,500	0.20 ▲	1.50	13,500	13,600	13,200	61,450	829,575,000
18/05/2016	13,300	-0.30 ▼	-2.21	13,600	13,800	13,300	356,720	4,744,376,000
17/05/2016	13,600	0.30 ▲	2.26	13,300	13,600	13,300	304,150	4,136,440,000
16/05/2016	13,300	-0.20 ▼	-1.48	13,500	13,600	13,300	146,970	1,954,701,000
13/05/2016	13,500	0.10 ▲	0.75	13,700	13,700	13,400	78,670	1,062,045,000
12/05/2016	13,400	0.10 ▲	0.75	13,200	13,500	13,200	141,220	1,892,348,000
11/05/2016	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	94,650	1,258,845,000
10/05/2016	13,500	0.00 ■■	0.00	13,300	14,000	13,200	128,590	1,735,965,000
09/05/2016	13,500	-0.10 ▼	-0.74	13,400	13,600	13,200	203,560	2,748,060,000
06/05/2016	13,600	-0.10 ▼	-0.73	13,500	13,600	13,100	308,140	4,190,704,000
05/05/2016	13,700	-0.10 ▼	-0.72	13,700	13,800	13,400	62,080	850,496,000
04/05/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,400	34,510	476,238,000
29/04/2016	13,800	0.00 ■■	0.00	13,600	13,800	13,500	50,750	700,350,000
28/04/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,600	28,780	397,164,000
27/04/2016	13,800	-0.20 ▼	-1.43	14,000	14,000	13,700	92,450	1,275,810,000
26/04/2016	14,000	0.00 ■■	0.00	13,800	14,000	13,600	155,070	2,170,980,000
25/04/2016	14,000	-0.10 ▼	-0.71	14,000	14,000	13,700	62,260	871,640,000
22/04/2016	14,100	0.20 ▲	1.44	13,900	14,100	13,600	109,560	1,544,796,000
21/04/2016	13,900	0.30 ▲	2.21	13,500	14,100	13,300	163,030	2,266,117,000
20/04/2016	13,600	-0.20 ▼	-1.45	13,800	14,000	13,300	184,750	2,512,600,000
19/04/2016	13,800	-0.20 ▼	-1.43	13,800	14,000	13,300	273,400	3,772,920,000
15/04/2016	14,000	-0.30 ▼	-2.10	14,500	14,500	13,900	232,900	3,260,600,000
14/04/2016	14,300	0.40 ▲	2.88	14,200	14,500	14,200	446,010	6,377,943,000
13/04/2016	13,900	0.90 ▲	6.92	13,200	13,900	13,100	662,910	9,214,449,000
12/04/2016	13,000	-0.10 ▼	-0.76	13,200	13,400	13,000	65,960	857,480,000
11/04/2016	13,100	0.50 ▲	3.97	12,600	13,400	12,500	425,680	5,576,408,000
08/04/2016	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	18,450	232,470,000
07/04/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,500	127,450	1,618,615,000
06/04/2016	12,700	0.00 ■■	0.00	12,500	12,800	12,500	24,600	312,420,000
05/04/2016	12,700	0.20 ▲	1.60	12,400	12,700	12,400	66,220	840,994,000
04/04/2016	12,500	0.00 ■■	0.00	12,900	12,900	12,500	61,900	773,750,000
01/04/2016	12,500	-0.30 ▼	-2.34	12,800	13,000	12,500	38,320	479,000,000
31/03/2016	12,800	-0.30 ▼	-2.29	13,100	13,100	12,800	55,830	714,624,000
30/03/2016	13,100	0.00 ■■	0.00	13,100	13,100	12,900	59,240	776,044,000
29/03/2016	13,100	-0.10 ▼	-0.76	13,300	13,300	13,000	100,170	1,312,227,000
28/03/2016	13,200	0.20 ▲	1.54	13,200	13,400	13,200	300,770	3,970,164,000
25/03/2016	13,000	0.50 ▲	4.00	12,600	13,300	12,400	380,090	4,941,170,000
24/03/2016	12,500	0.00 ■■	0.00	12,600	12,600	12,300	129,850	1,623,125,000
23/03/2016	12,500	0.00 ■■	0.00	12,300	12,700	12,300	154,140	1,926,750,000
22/03/2016	12,500	0.20 ▲	1.63	12,300	12,500	12,300	392,600	4,907,500,000
21/03/2016	12,300	-0.40 ▼	-3.15	12,700	12,700	12,300	300,410	3,695,043,000
18/03/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,500	152,480	1,936,496,000
17/03/2016	12,700	-0.10 ▼	-0.78	12,600	12,800	12,600	27,300	346,710,000
16/03/2016	12,800	0.10 ▲	0.79	12,600	12,800	12,500	8,410	107,648,000
15/03/2016	12,700	-0.10 ▼	-0.78	12,700	12,800	12,600	80,090	1,017,143,000
14/03/2016	12,800	0.00 ■■	0.00	12,600	12,900	12,600	166,130	2,126,464,000
11/03/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,600	157,680	2,018,304,000
10/03/2016	12,900	0.00 ■■	0.00	12,700	13,100	12,700	272,240	3,511,896,000
09/03/2016	12,900	-0.20 ▼	-1.53	13,100	13,100	12,700	268,720	3,466,488,000
08/03/2016	13,100	0.20 ▲	1.55	12,900	13,100	12,600	150,500	1,971,550,000
07/03/2016	12,900	0.20 ▲	1.57	12,700	12,900	12,600	130,870	1,688,223,000
04/03/2016	12,700	0.20 ▲	1.60	12,500	12,700	12,400	138,450	1,758,315,000
03/03/2016	12,500	0.00 ■■	0.00	12,500	12,800	12,500	295,830	3,697,875,000
02/03/2016	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	120,180	1,502,250,000
01/03/2016	12,600	-0.20 ▼	-1.56	12,500	12,700	12,500	42,010	529,326,000
29/02/2016	12,800	0.20 ▲	1.59	12,600	12,800	12,600	84,240	1,078,272,000
26/02/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,500	112,200	1,413,720,000
25/02/2016	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	186,600	2,351,160,000
24/02/2016	12,700	0.10 ▲	0.79	12,600	12,800	12,600	20,570	261,239,000
23/02/2016	13,100	0.10 ▲	0.77	12,900	13,200	12,900	33,270	435,837,000
22/02/2016	13,000	0.00 ■■	0.00	13,000	13,000	12,900	72,500	942,500,000
19/02/2016	13,000	-0.10 ▼	-0.76	13,000	13,100	12,900	19,500	253,500,000
18/02/2016	13,100	0.10 ▲	0.77	13,100	13,100	12,900	21,900	286,890,000
17/02/2016	13,000	0.00 ■■	0.00	13,100	13,100	12,800	29,040	377,520,000
16/02/2016	13,000	0.00 ■■	0.00	13,000	13,100	12,900	8,370	108,810,000
15/02/2016	13,000	0.10 ▲	0.78	13,000	13,000	12,800	4,050	52,650,000
05/02/2016	12,900	0.00 ■■	0.00	13,100	13,100	12,900	55,560	716,724,000
04/02/2016	12,900	-0.10 ▼	-0.77	12,800	13,100	12,800	54,710	705,759,000
03/02/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	25,720	334,360,000
02/02/2016	13,000	0.20 ▲	1.56	12,600	13,000	12,600	14,350	186,550,000
01/02/2016	12,800	-0.20 ▼	-1.54	12,900	12,900	12,800	20,340	260,352,000
29/01/2016	13,000	0.20 ▲	1.56	13,100	13,100	12,700	390	5,070,000
28/01/2016	12,800	-0.20 ▼	-1.54	13,000	13,200	12,800	8,030	102,784,000
27/01/2016	13,000	0.40 ▲	3.17	12,900	13,000	12,800	45,020	585,260,000
26/01/2016	12,600	-0.40 ▼	-3.08	12,500	12,900	12,500	31,810	400,806,000
25/01/2016	13,000	0.40 ▲	3.17	12,300	13,300	12,300	29,450	382,850,000
22/01/2016	12,600	0.00 ■■	0.00	12,700	12,900	12,400	47,340	596,484,000
21/01/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,300	73,370	924,462,000
20/01/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,300	8,880	111,888,000
19/01/2016	12,600	0.30 ▲	2.44	12,500	12,600	12,400	62,370	785,862,000
18/01/2016	12,300	-0.30 ▼	-2.38	12,600	12,600	12,300	103,170	1,268,991,000
15/01/2016	12,600	-0.40 ▼	-3.08	13,000	13,000	12,600	64,080	807,408,000
14/01/2016	13,000	0.00 ■■	0.00	12,900	13,000	12,800	73,120	950,560,000
13/01/2016	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	98,500	1,280,500,000
12/01/2016	13,200	-0.10 ▼	-0.75	13,300	13,500	13,200	71,020	937,464,000
11/01/2016	13,300	0.10 ▲	0.76	13,600	13,600	13,200	7,040	93,632,000
08/01/2016	13,200	-0.20 ▼	-1.49	13,300	13,300	13,200	57,520	759,264,000
07/01/2016	13,400	-0.30 ▼	-2.19	13,600	13,600	13,300	74,270	995,218,000
06/01/2016	13,700	0.20 ▲	1.48	13,500	13,700	13,400	32,160	440,592,000
05/01/2016	13,500	0.10 ▲	0.75	13,300	13,600	13,300	36,800	496,800,000
04/01/2016	13,400	-0.40 ▼	-2.90	13,800	13,800	13,400	20,120	269,608,000
31/12/2015	13,800	0.10 ▲	0.73	13,600	13,800	13,500	13,780	190,164,000
30/12/2015	13,700	0.30 ▲	2.24	13,400	13,700	13,400	12,030	164,811,000
29/12/2015	13,400	0.00 ■■	0.00	13,300	13,400	13,200	73,660	987,044,000
28/12/2015	13,400	-0.10 ▼	-0.74	13,500	13,500	13,300	49,630	665,042,000
25/12/2015	13,500	0.10 ▲	0.75	13,400	13,500	13,400	7,800	105,300,000
24/12/2015	13,400	0.20 ▲	1.52	13,200	13,400	13,200	22,420	300,428,000
23/12/2015	13,200	-0.20 ▼	-1.49	13,300	13,400	13,200	56,040	739,728,000
22/12/2015	13,400	0.00 ■■	0.00	13,400	13,500	13,300	61,630	825,842,000
21/12/2015	13,400	0.00 ■■	0.00	13,300	13,600	13,300	22,110	296,274,000
18/12/2015	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	78,440	1,051,096,000
17/12/2015	13,500	0.00 ■■	0.00	13,600	13,900	13,500	56,070	756,945,000
16/12/2015	13,500	-0.10 ▼	-0.74	13,700	13,700	13,400	146,090	1,972,215,000
15/12/2015	13,600	0.30 ▲	2.26	13,300	13,600	13,300	220,370	2,997,032,000
14/12/2015	13,300	-0.10 ▼	-0.75	13,100	13,300	13,000	121,660	1,618,078,000
11/12/2015	13,400	0.00 ■■	0.00	13,500	13,500	13,300	88,930	1,191,662,000
10/12/2015	13,400	-0.20 ▼	-1.47	13,600	13,600	13,300	39,870	534,258,000
09/12/2015	13,600	0.00 ■■	0.00	13,700	13,700	13,400	37,100	504,560,000
08/12/2015	13,600	0.10 ▲	0.74	13,500	13,700	13,400	80,750	1,098,200,000
07/12/2015	13,500	-0.10 ▼	-0.74	13,500	13,600	13,400	78,930	1,065,555,000
04/12/2015	13,600	-0.10 ▼	-0.73	13,800	13,800	13,600	7,650	104,040,000
03/12/2015	13,700	0.00 ■■	0.00	13,600	13,700	13,600	25,710	352,227,000
02/12/2015	13,700	0.20 ▲	1.48	13,700	13,700	13,600	10,230	140,151,000
01/12/2015	13,500	0.00 ■■	0.00	13,700	13,700	13,500	27,050	365,175,000
30/11/2015	13,500	-0.30 ▼	-2.17	13,800	13,800	13,500	102,600	1,385,100,000
27/11/2015	13,800	0.00 ■■	0.00	13,900	13,900	13,700	78,180	1,078,884,000
26/11/2015	13,800	0.20 ▲	1.47	13,600	13,800	13,600	151,930	2,096,634,000
25/11/2015	13,600	-0.10 ▼	-0.73	13,900	13,900	13,600	260,050	3,536,680,000
24/11/2015	13,700	-0.30 ▼	-2.14	14,000	14,100	13,700	143,890	1,971,293,000
23/11/2015	14,000	0.20 ▲	1.45	14,000	14,100	13,800	110,320	1,544,480,000
20/11/2015	13,800	-0.10 ▼	-0.72	13,800	14,000	13,700	23,570	325,266,000
19/11/2015	13,900	0.20 ▲	1.46	13,700	13,900	13,600	13,850	192,515,000
18/11/2015	13,700	-0.10 ▼	-0.72	14,000	14,000	13,700	65,930	903,241,000
17/11/2015	13,800	-0.20 ▼	-1.43	14,000	14,100	13,800	101,900	1,406,220,000
16/11/2015	14,000	0.40 ▲	2.94	13,700	14,000	13,700	115,410	1,615,740,000
13/11/2015	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	74,500	1,013,200,000
12/11/2015	14,000	0.20 ▲	1.45	13,900	14,200	13,700	84,410	1,181,740,000
11/11/2015	13,800	0.10 ▲	0.73	13,600	13,900	13,600	21,590	297,942,000
10/11/2015	13,700	0.00 ■■	0.00	13,700	13,800	13,500	51,930	711,441,000
09/11/2015	13,700	-0.20 ▼	-1.44	13,900	14,000	13,700	149,700	2,050,890,000
06/11/2015	13,900	-0.20 ▼	-1.42	14,100	14,200	13,900	171,520	2,384,128,000
05/11/2015	14,100	-0.20 ▼	-1.40	14,400	14,500	14,100	131,590	1,855,419,000
04/11/2015	14,300	0.50 ▲	3.62	14,100	14,600	14,000	406,700	5,815,810,000
03/11/2015	13,800	0.10 ▲	0.73	13,700	13,800	13,600	117,740	1,624,812,000
02/11/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,600	141,680	1,941,016,000
30/10/2015	13,800	0.00 ■■	0.00	13,900	13,900	13,700	67,300	928,740,000
29/10/2015	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	72,910	1,006,158,000
28/10/2015	13,900	0.00 ■■	0.00	14,300	14,300	13,800	92,400	1,284,360,000
27/10/2015	13,900	0.00 ■■	0.00	13,900	14,300	13,900	97,820	1,359,698,000
26/10/2015	13,900	0.00 ■■	0.00	13,900	14,000	13,700	83,580	1,161,762,000
23/10/2015	13,900	0.00 ■■	0.00	14,300	14,300	13,900	18,850	262,015,000
22/10/2015	13,900	<