Lịch sử giao dịch VRC - 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 -1.11 (-0.08%)
HNX-Index 319.19 +0.18 (+0.06%)
UPCOM-Index 88.90 +0.08 (+0.08%)

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 Bất động sản và Đầu tư VRC
VRC Real Estate and Investment JSC
Mã CK: VRC 8.05 ▲ +0.05 (+0.62%) (cập nhật 10:15 15/06/2021)
Đang giao dịch

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

VRC » 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	8,050	0.05 ▲	0.62	8,000	8,100	8,000	2,600	20,930,000
14/06/2021	8,000	0.03 ▲	0.38	8,000	8,200	8,000	14,530	116,240,000
11/06/2021	8,000	0.05 ▲	0.63	8,000	8,160	7,910	13,780	110,240,000
10/06/2021	8,000	-0.10 ▼	-1.25	8,100	8,100	7,950	19,050	152,400,000
09/06/2021	8,100	0.14 ▲	1.73	7,960	8,150	7,870	14,040	113,724,000
08/06/2021	7,960	-0.24 ▼	-3.02	8,200	8,240	7,960	27,310	217,387,600
07/06/2021	8,200	0.10 ▲	1.22	8,100	8,400	8,060	20,540	168,428,000
04/06/2021	8,100	-0.09 ▼	-1.11	8,190	8,290	8,080	20,330	164,673,000
03/06/2021	8,190	0.43 ▲	5.25	7,760	8,200	7,690	26,610	217,935,900
02/06/2021	7,760	-0.06 ▼	-0.77	7,760	7,760	7,570	29,810	231,325,600
01/06/2021	7,760	-0.04 ▼	-0.52	7,800	7,790	7,550	22,350	173,436,000
31/05/2021	7,800	-2.85 ▼	-36.54	7,910	7,910	7,650	32,090	250,302,000
28/05/2021	7,910	-0.09 ▼	-1.14	8,000	7,950	7,600	27,730	219,344,300
27/05/2021	8,000	-0.10 ▼	-1.25	8,100	8,200	7,970	11,250	90,000,000
26/05/2021	8,100	-0.29 ▼	-3.58	8,390	8,340	8,060	26,520	214,812,000
25/05/2021	8,390	0.15 ▲	1.79	8,240	8,810	8,240	64,870	544,259,300
24/05/2021	8,240	0.53 ▲	6.43	7,710	8,240	8,190	15,940	131,345,600
23/05/2021	7,710	0.50 ▲	6.49	7,210	7,710	6,910	25,990	200,382,900
21/05/2021	7,710	0.50 ▲	6.49	7,210	7,710	6,910	25,990	200,382,900
20/05/2021	7,210	-0.44 ▼	-6.10	7,650	7,550	7,150	38,020	274,124,200
19/05/2021	7,650	-0.25 ▼	-3.27	7,900	7,800	7,600	47,400	362,610,000
18/05/2021	7,900	-0.30 ▼	-3.80	8,200	8,150	7,700	54,270	428,733,000
17/05/2021	8,200	-0.10 ▼	-1.22	8,300	8,450	8,190	19,170	157,194,000
16/05/2021	8,300	-0.01 ▼	-0.12	8,310	8,370	8,210	22,260	184,758,000
14/05/2021	8,300	-0.01 ▼	-0.12	8,310	8,370	8,210	22,260	184,758,000
13/05/2021	8,310	-0.24 ▼	-2.89	8,550	8,670	8,300	33,990	282,456,900
12/05/2021	8,550	0.18 ▲	2.11	8,370	8,570	8,300	22,900	195,795,000
11/05/2021	8,370	-0.02 ▼	-0.24	8,390	8,400	8,250	29,760	249,091,200
10/05/2021	8,390	-0.31 ▼	-3.69	8,700	8,600	8,250	39,150	328,468,500
09/05/2021	8,700	-0.20 ▼	-2.30	8,900	8,910	8,560	26,610	231,507,000
07/05/2021	8,700	-0.20 ▼	-2.30	8,900	8,910	8,560	26,610	231,507,000
06/05/2021	8,900	0.01 ▲	0.11	8,890	9,040	8,700	25,500	226,950,000
05/05/2021	8,890	0.28 ▲	3.15	8,610	8,990	8,600	25,310	225,005,900
04/05/2021	8,610	-0.29 ▼	-3.37	8,900	8,730	8,600	31,690	272,850,900
03/05/2021	12,050	0.75 ▲	6.22	11,300	12,050	12,050	70	843,500
30/04/2021	8,900	0.05 ▲	0.56	8,850	9,160	8,850	21,290	189,481,000
29/04/2021	8,900	0.05 ▲	0.56	8,850	9,160	8,850	21,290	189,481,000
28/04/2021	8,850	-0.05 ▼	-0.56	8,900	9,080	8,700	17,550	155,317,500
27/04/2021	8,900	-0.15 ▼	-1.69	9,050	9,090	8,800	24,290	216,181,000
26/04/2021	9,050	-0.65 ▼	-7.18	9,700	9,550	9,050	28,400	257,020,000
23/04/2021	9,700	0.35 ▲	3.61	9,350	9,700	9,000	33,560	325,532,000
22/04/2021	9,350	-0.65 ▼	-6.95	10,000	9,900	9,350	61,960	579,326,000
21/04/2021	10,000	-0.20 ▼	-2.00	10,200	10,250	9,900	43,820	438,200,000
20/04/2021	10,000	-0.20 ▼	-2.00	10,200	10,250	9,900	43,820	438,200,000
19/04/2021	10,200	-0.10 ▼	-0.98	10,300	10,500	10,000	34,880	355,776,000
16/04/2021	10,300	-0.40 ▼	-3.88	10,700	10,700	9,990	76,340	786,302,000
15/04/2021	10,700	-0.30 ▼	-2.80	11,000	11,100	10,600	57,670	617,069,000
14/04/2021	11,000	0.05 ▲	0.45	10,950	11,050	10,600	79,240	871,640,000
13/04/2021	10,950	-0.45 ▼	-4.11	11,400	11,400	10,900	62,720	686,784,000
12/04/2021	11,400	0.30 ▲	2.63	11,100	11,550	10,950	104,660	1,193,124,000
09/04/2021	11,100	0.20 ▲	1.80	10,900	11,200	10,850	58,620	650,682,000
08/04/2021	10,900	-0.40 ▼	-3.67	11,300	11,300	10,900	59,690	650,621,000
07/04/2021	11,300	0.05 ▲	0.44	11,250	11,500	10,800	46,890	529,857,000
06/04/2021	11,250	0.20 ▲	1.78	11,050	11,400	10,800	77,980	877,275,000
05/04/2021	11,050	-0.15 ▼	-1.36	11,200	11,300	10,850	40,340	445,757,000
02/04/2021	11,200	-0.10 ▼	-0.89	11,300	11,350	11,100	63,320	709,184,000
01/04/2021	11,300	0.50 ▲	4.42	10,800	11,500	11,000	115,080	1,300,404,000
31/03/2021	10,800	0.15 ▲	1.39	10,650	10,900	10,550	64,400	695,520,000
30/03/2021	10,650	0.35 ▲	3.29	10,300	10,950	10,300	66,660	709,929,000
29/03/2021	10,300	0.05 ▲	0.49	10,250	10,500	10,200	45,090	464,427,000
26/03/2021	10,250	-0.15 ▼	-1.46	10,400	10,500	9,700	54,910	562,827,500
25/03/2021	10,400	0.05 ▲	0.48	10,350	10,800	10,200	55,770	580,008,000
24/03/2021	10,350	-0.65 ▼	-6.28	11,000	10,900	10,300	48,000	496,800,000
23/03/2021	11,000	0.20 ▲	1.82	10,800	11,400	10,550	95,230	1,047,530,000
22/03/2021	10,800	0.50 ▲	4.63	10,300	10,800	10,400	51,950	561,060,000
19/03/2021	10,300	-0.25 ▼	-2.43	10,550	10,550	10,250	42,380	436,514,000
18/03/2021	10,550	-0.05 ▼	-0.47	10,600	10,800	10,450	45,900	484,245,000
17/03/2021	10,600	-0.10 ▼	-0.94	10,700	10,800	10,500	33,080	350,648,000
16/03/2021	10,700	-0.10 ▼	-0.93	10,800	10,800	10,400	59,890	640,823,000
15/03/2021	10,800	0.10 ▲	0.93	10,700	11,000	10,400	55,120	595,296,000
12/03/2021	10,700	0.30 ▲	2.80	10,400	10,850	10,550	275,160	2,944,212,000
11/03/2021	10,400	0.65 ▲	6.25	9,750	10,400	9,700	150,590	1,566,136,000
10/03/2021	9,750	0.08 ▲	0.82	9,670	9,780	9,540	40,870	398,482,500
09/03/2021	9,670	-0.02 ▼	-0.21	9,690	9,700	9,200	24,480	236,721,600
08/03/2021	9,690	0.14 ▲	1.44	9,550	9,800	9,550	42,860	415,313,400
05/03/2021	9,550	0.10 ▲	1.05	9,450	9,550	9,200	30,420	290,511,000
04/03/2021	9,450	-0.44 ▼	-4.66	9,890	9,930	9,400	48,970	462,766,500
03/03/2021	9,890	0.09 ▲	0.91	9,800	9,890	9,550	38,890	384,622,100
02/03/2021	9,800	0.28 ▲	2.86	9,520	10,150	9,680	45,900	449,820,000
01/03/2021	9,520	0.62 ▲	6.51	8,900	9,520	8,700	60,470	575,674,400
26/02/2021	8,900	-0.16 ▼	-1.80	9,060	9,010	8,680	102,310	910,559,000
25/02/2021	9,060	-0.39 ▼	-4.30	9,450	9,500	8,990	48,740	441,584,400
24/02/2021	9,450	-0.36 ▼	-3.81	9,810	9,970	9,450	30,810	291,154,500
23/02/2021	9,810	-0.09 ▼	-0.92	9,900	9,900	9,700	26,730	262,221,300
22/02/2021	9,900	-0.04 ▼	-0.40	9,940	10,100	9,850	40,920	405,108,000
19/02/2021	9,940	0.09 ▲	0.91	9,850	9,990	9,600	36,060	358,436,400
18/02/2021	9,850	-0.30 ▼	-3.05	10,150	10,150	9,800	44,430	437,635,500
17/02/2021	10,150	0.05 ▲	0.49	10,100	10,450	10,000	40,640	412,496,000
10/02/2021	10,100	0.59 ▲	5.84	9,510	10,150	9,410	36,660	370,266,000
09/02/2021	10,100	0.59 ▲	5.84	9,510	10,150	9,410	36,660	370,266,000
08/02/2021	9,510	0.61 ▲	6.41	8,900	9,520	9,000	94,700	900,597,000
05/02/2021	8,900	0.15 ▲	1.69	8,750	9,180	8,760	33,810	300,909,000
05/01/2021	10,200	-0.05 ▼	-0.49	10,200	10,600	10,150	27,790	283,458,000
04/01/2021	10,200	0.64 ▲	6.27	9,560	10,200	9,860	85,400	871,080,000
01/01/2021	9,560	0.62 ▲	6.49	8,940	9,560	8,850	620,650	5,933,414,000
31/12/2020	9,560	0.62 ▲	6.49	8,940	9,560	8,850	620,650	5,933,414,000
30/12/2020	8,940	-0.16 ▼	-1.79	9,100	9,190	8,900	467,420	4,178,734,800
29/12/2020	9,100	0.00 ■■	0.00	9,100	9,180	8,800	58,115	528,846,500
28/12/2020	9,100	0.00 ■■	0.00	9,100	9,500	8,900	73,384	667,794,400
27/12/2020	9,100	-0.10 ▼	-1.10	9,200	9,350	8,700	61,331	558,112,100
25/12/2020	9,100	-0.10 ▼	-1.10	9,200	9,350	8,700	61,331	558,112,100
24/12/2020	9,200	-0.10 ▼	-1.09	9,290	9,500	8,640	103,016	947,747,200
23/12/2020	9,290	0.60 ▲	6.46	8,690	9,290	9,210	98,289	913,104,810
22/12/2020	8,690	0.60 ▲	6.90	8,130	8,690	8,260	55,314	480,678,660
21/12/2020	8,130	0.50 ▲	6.15	7,600	8,130	7,900	84,638	688,106,940
20/12/2020	7,600	0.20 ▲	2.63	7,370	7,600	7,300	29,923	227,414,800
18/12/2020	7,600	0.20 ▲	2.63	7,370	7,600	7,300	29,923	227,414,800
17/12/2020	7,370	0.00 ■■	0.00	7,400	7,490	7,300	18,676	137,642,120
16/12/2020	7,400	0.10 ▲	1.35	7,300	7,600	7,340	27,561	203,951,400
15/12/2020	7,300	-0.10 ▼	-1.37	7,390	7,390	7,250	24,276	177,214,800
14/12/2020	7,390	0.10 ▲	1.35	7,250	7,450	7,250	17,601	130,071,390
13/12/2020	7,250	-0.20 ▼	-2.76	7,400	7,390	7,250	32,441	235,197,250
11/12/2020	7,250	-0.20 ▼	-2.76	7,400	7,390	7,250	32,441	235,197,250
10/12/2020	7,400	0.00 ■■	0.00	7,400	7,670	7,300	61,631	456,069,400
09/12/2020	7,400	-0.10 ▼	-1.35	7,500	7,630	7,350	20,135	148,999,000
08/12/2020	7,500	0.10 ▲	1.33	7,410	7,850	7,410	26,235	196,762,500
07/12/2020	7,410	0.50 ▲	6.75	6,930	7,410	6,900	60,223	446,252,430
04/12/2020	6,950	-0.05 ▼	-0.72	7,000	7,100	6,860	89,720	623,554,000
03/12/2020	7,000	0.30 ▲	4.29	6,740	7,190	6,700	18,618	130,326,000
02/12/2020	6,740	0.00 ■■	0.00	6,740	6,740	6,530	8,894	59,945,560
01/12/2020	6,740	-0.10 ▼	-1.48	6,850	6,800	6,400	25,353	170,879,220
30/11/2020	6,850	-0.30 ▼	-4.38	7,150	7,150	6,850	122,500	839,125,000
28/11/2020	7,150	-0.07 ▼	-0.98	7,220	7,220	6,760	184,900	1,322,035,000
27/11/2020	7,150	-0.07 ▼	-0.98	7,220	7,220	6,760	184,900	1,322,035,000
26/11/2020	7,220	0.44 ▲	6.09	6,780	7,250	7,000	685,730	4,950,970,600
25/11/2020	6,780	0.44 ▲	6.49	6,340	6,780	6,300	246,120	1,668,693,600
24/11/2020	6,340	0.01 ▲	0.16	6,330	6,340	6,260	98,910	627,089,400
23/11/2020	6,330	-0.02 ▼	-0.32	6,350	6,360	6,250	50,530	319,854,900
21/11/2020	6,350	0.10 ▲	1.57	6,230	6,370	6,200	7,454	47,332,900
20/11/2020	6,350	0.10 ▲	1.57	6,230	6,370	6,200	7,454	47,332,900
19/11/2020	6,230	0.00 ■■	0.00	6,210	6,260	6,190	8,090	50,400,700
18/11/2020	6,210	-0.05 ▼	-0.81	6,260	6,350	6,200	86,040	534,308,400
17/11/2020	6,260	0.10 ▲	1.60	6,200	6,370	6,200	4,066	25,453,160
16/11/2020	6,200	0.00 ■■	0.00	6,240	6,260	6,200	9,698	60,127,600
13/11/2020	6,240	0.00 ■■	0.00	6,240	6,270	6,100	9,243	57,676,320
12/11/2020	6,240	0.00 ■■	0.00	6,290	6,290	6,240	6,609	41,240,160
11/11/2020	6,290	0.00 ■■	0.00	6,250	6,340	6,250	312	1,962,480
10/11/2020	6,250	0.10 ▲	1.60	6,190	6,400	6,200	9,755	60,968,750
09/11/2020	6,190	0.00 ■■	0.00	6,200	6,260	6,180	9,197	56,929,430
08/11/2020	6,200	0.00 ■■	0.00	6,210	6,480	6,130	2,030	12,586,000
06/11/2020	6,200	0.00 ■■	0.00	6,210	6,480	6,130	2,030	12,586,000
05/11/2020	6,210	0.00 ■■	0.00	6,260	6,350	6,000	11,499	71,408,790
04/11/2020	6,260	0.10 ▲	1.60	6,150	6,390	6,140	3,318	20,770,680
03/11/2020	6,150	0.00 ■■	0.00	6,170	6,200	6,020	4,968	30,553,200
02/11/2020	6,170	0.00 ■■	0.00	6,150	6,290	6,050	5,242	32,343,140
30/10/2020	6,150	0.00 ■■	0.00	6,110	6,350	6,110	3,411	20,977,650
29/10/2020	6,110	0.00 ■■	0.00	6,100	6,520	6,010	9,972	60,928,920
28/10/2020	6,100	-0.20 ▼	-3.28	6,300	6,300	6,050	26,312	160,503,200
27/10/2020	6,300	-0.20 ▼	-3.17	6,450	6,500	6,150	8,538	53,789,400
26/10/2020	6,450	-0.20 ▼	-3.10	6,610	6,610	6,410	6,348	40,944,600
25/10/2020	6,610	-0.10 ▼	-1.51	6,690	6,700	6,510	8,336	55,100,960
23/10/2020	6,610	-0.10 ▼	-1.51	6,690	6,700	6,510	8,336	55,100,960
22/10/2020	6,690	0.10 ▲	1.49	6,600	6,690	6,470	7,706	51,553,140
21/10/2020	6,600	-0.30 ▼	-4.55	6,900	7,000	6,530	4,141	27,330,600
20/10/2020	6,900	0.40 ▲	5.80	6,460	6,910	6,500	10,723	73,988,700
19/10/2020	6,460	-0.10 ▼	-1.55	6,550	6,540	6,100	24,127	155,860,420
18/10/2020	6,550	-0.30 ▼	-4.58	6,800	6,790	6,500	14,927	97,771,850
16/10/2020	6,550	-0.30 ▼	-4.58	6,800	6,790	6,500	14,927	97,771,850
15/10/2020	6,800	-0.18 ▼	-2.65	6,980	7,000	6,780	137,290	933,572,000
14/10/2020	6,980	0.00 ■■	0.00	7,020	7,090	6,950	5,929	41,384,420
13/10/2020	7,020	0.00 ■■	0.00	7,020	7,030	6,940	10,461	73,436,220
12/10/2020	7,020	-0.10 ▼	-1.42	7,100	7,230	7,020	15,495	108,774,900
11/10/2020	7,100	-0.10 ▼	-1.41	7,190	7,350	7,100	3,879	27,540,900
09/10/2020	7,100	-0.10 ▼	-1.41	7,190	7,350	7,100	3,879	27,540,900
08/10/2020	7,190	0.00 ■■	0.00	7,240	7,240	7,100	11,122	79,967,180
07/10/2020	7,240	0.00 ■■	0.00	7,200	7,290	7,220	5,592	40,486,080
06/10/2020	7,200	-0.10 ▼	-1.39	7,300	7,490	7,200	10,955	78,876,000
05/10/2020	7,300	0.20 ▲	2.74	7,100	7,360	7,030	22,261	162,505,300
02/10/2020	7,100	0.00 ■■	0.00	7,120	7,240	7,000	12,974	92,115,400
01/10/2020	7,120	-0.10 ▼	-1.40	7,220	7,240	6,900	9,726	69,249,120
30/09/2020	7,220	0.10 ▲	1.39	7,150	7,220	7,000	6,185	44,655,700
29/09/2020	7,150	-0.20 ▼	-2.80	7,350	7,570	7,150	13,303	95,116,450
28/09/2020	7,350	0.10 ▲	1.36	7,210	7,600	7,210	16,760	123,186,000
25/09/2020	7,210	-0.20 ▼	-2.77	7,390	7,490	7,060	26,133	188,418,930
24/09/2020	7,390	-0.40 ▼	-5.41	7,740	7,650	7,340	21,156	156,342,840
23/09/2020	7,740	0.00 ■■	0.00	7,750	7,890	7,560	13,394	103,669,560
22/09/2020	7,750	0.00 ■■	0.00	7,700	8,100	7,680	38,108	295,337,000
21/09/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,530	82,657	636,458,900
18/09/2020	7,200	0.40 ▲	5.56	6,850	7,290	6,800	18,544	133,516,800
17/09/2020	6,850	-0.10 ▼	-1.46	6,900	0	0	15,727	107,729,950
16/09/2020	6,900	0.00 ■■	0.00	6,900	6,990	6,690	16,516	113,960,400
15/09/2020	6,900	-0.20 ▼	-2.90	7,120	7,120	6,900	22,524	155,415,600
14/09/2020	7,120	0.00 ■■	0.00	7,120	7,410	6,900	23,857	169,861,840
11/09/2020	7,120	0.50 ▲	7.02	6,660	7,120	6,800	43,635	310,681,200
10/09/2020	6,660	0.40 ▲	6.01	6,230	6,660	6,230	30,635	204,029,100
09/09/2020	6,230	-0.03 ▼	-0.48	6,230	6,300	6,150	36,350	226,460,500
08/09/2020	6,230	0.00 ■■	0.00	6,210	6,290	6,140	5,283	32,913,090
07/09/2020	6,210	0.00 ■■	0.00	6,220	6,350	6,210	12,439	77,246,190
04/09/2020	6,220	-0.20 ▼	-3.22	6,370	6,350	6,100	6,949	43,222,780
03/09/2020	6,370	0.10 ▲	1.57	6,250	6,470	6,250	15,952	101,614,240
01/09/2020	6,250	0.10 ▲	1.60	6,190	6,270	6,190	3,427	21,418,750
31/08/2020	6,190	-0.10 ▼	-1.62	6,320	6,320	6,150	8,061	49,897,590
30/08/2020	6,320	0.20 ▲	3.16	6,130	6,350	6,160	13,551	85,642,320
28/08/2020	6,320	0.20 ▲	3.16	6,130	6,350	6,160	13,551	85,642,320
27/08/2020	6,130	-0.10 ▼	-1.63	6,200	6,410	6,020	6,420	39,354,600
26/08/2020	6,200	-0.30 ▼	-4.84	6,500	6,500	6,180	6,887	42,699,400
25/08/2020	6,500	0.30 ▲	4.62	6,250	6,600	6,210	14,519	94,373,500
24/08/2020	6,250	0.40 ▲	6.40	5,900	6,250	5,900	14,956	93,475,000
21/08/2020	5,900	0.00 ■■	0.00	5,900	5,930	5,870	10,489	61,885,100
20/08/2020	5,900	0.00 ■■	0.00	5,950	5,990	5,770	2,024	11,941,600
19/08/2020	5,950	0.10 ▲	1.68	5,850	5,970	5,850	10,211	60,755,450
18/08/2020	5,850	0.00 ■■	0.00	5,880	5,900	5,720	2,390	13,981,500
17/08/2020	5,880	0.00 ■■	0.00	5,840	5,930	5,610	5,835	34,309,800
16/08/2020	5,840	-0.10 ▼	-1.71	5,920	5,940	5,800	3,980	23,243,200
14/08/2020	5,840	-0.10 ▼	-1.71	5,920	5,940	5,800	3,980	23,243,200
13/08/2020	5,920	0.00 ■■	0.00	5,900	5,950	5,890	6,767	40,060,640
12/08/2020	5,900	0.00 ■■	0.00	5,900	5,920	5,860	5,092	30,042,800
11/08/2020	5,900	0.10 ▲	1.69	5,800	5,980	5,800	4,953	29,222,700
10/08/2020	5,800	-0.20 ▼	-3.45	5,980	6,060	5,750	9,240	53,592,000
07/08/2020	5,980	0.10 ▲	1.67	5,930	6,000	5,750	4,906	29,337,880
06/08/2020	5,930	-0.10 ▼	-1.69	6,060	6,080	5,910	2,053	12,174,290
05/08/2020	6,060	0.40 ▲	6.60	5,670	6,060	5,680	14,411	87,330,660
04/08/2020	5,670	0.40 ▲	7.05	5,300	5,670	5,390	10,699	60,663,330
03/08/2020	5,300	0.10 ▲	1.89	5,160	5,400	5,150	1,679	8,898,700
31/07/2020	5,160	0.00 ■■	0.00	5,180	5,190	4,900	5,030	25,954,800
30/07/2020	5,180	0.20 ▲	3.86	5,000	5,190	4,670	8,939	46,304,020
29/07/2020	5,000	-0.30 ▼	-6.00	5,340	5,000	4,970	18,768	93,840,000
28/07/2020	5,340	0.20 ▲	3.75	5,120	5,360	5,050	7,320	39,088,800
27/07/2020	5,120	-0.40 ▼	-7.81	5,500	5,200	5,120	25,215	129,100,800
24/07/2020	5,500	-0.40 ▼	-7.27	5,910	5,910	5,500	30,483	167,656,500
23/07/2020	5,910	-0.20 ▼	-3.38	6,110	6,110	5,900	19,793	116,976,630
22/07/2020	6,110	-0.20 ▼	-3.27	6,320	6,350	6,110	10,136	61,930,960
21/07/2020	6,320	-0.20 ▼	-3.16	6,500	6,500	6,300	7,588	47,956,160
20/07/2020	6,500	0.00 ■■	0.00	6,510	6,510	6,400	11,521	74,886,500
18/07/2020	6,510	-0.10 ▼	-1.54	6,610	6,610	6,510	11,336	73,797,360
17/07/2020	6,510	-0.10 ▼	-1.54	6,610	6,610	6,510	11,336	73,797,360
16/07/2020	6,610	0.00 ■■	0.00	6,620	6,650	6,550	5,129	33,902,690
15/07/2020	6,620	0.00 ■■	0.00	6,630	6,680	6,600	10,117	66,974,540
14/07/2020	6,630	0.00 ■■	0.00	6,620	6,700	6,610	4,310	28,575,300
13/07/2020	6,620	0.00 ■■	0.00	6,620	6,780	6,620	8,826	58,428,120
12/07/2020	6,620	-0.10 ▼	-1.51	6,750	6,800	6,620	11,601	76,798,620
10/07/2020	6,620	-0.10 ▼	-1.51	6,750	6,800	6,620	11,601	76,798,620
09/07/2020	6,750	0.00 ■■	0.00	6,700	6,850	6,650	6,276	42,363,000
08/07/2020	6,700	0.10 ▲	1.49	6,640	6,850	6,640	11,604	77,746,800
07/07/2020	6,640	-0.10 ▼	-1.51	6,740	6,760	6,580	11,108	73,757,120
06/07/2020	6,740	0.00 ■■	0.00	6,780	6,800	6,500	5,998	40,426,520
03/07/2020	6,780	0.10 ▲	1.47	6,700	6,870	6,700	14,357	97,340,460
02/07/2020	6,700	0.00 ■■	0.00	6,680	6,840	6,500	7,550	50,585,000
01/07/2020	6,680	0.20 ▲	2.99	6,440	6,750	6,300	14,381	96,065,080
30/06/2020	6,440	-0.20 ▼	-3.11	6,610	6,990	6,230	26,782	172,476,080
29/06/2020	6,610	-0.50 ▼	-7.56	7,100	7,080	6,610	46,906	310,048,660
26/06/2020	7,100	-0.28 ▼	-3.94	7,380	7,800	6,960	166,240	1,180,304,000
25/06/2020	7,380	-0.10 ▼	-1.36	7,440	7,500	6,950	26,674	196,854,120
24/06/2020	7,440	-0.60 ▼	-8.06	7,990	7,950	7,440	44,258	329,279,520
23/06/2020	7,990	0.10 ▲	1.25	7,920	8,250	7,800	18,500	147,815,000
22/06/2020	7,920	-0.30 ▼	-3.79	8,250	8,190	7,680	35,767	283,274,640
19/06/2020	8,250	0.00 ■■	0.00	8,240	8,400	8,000	66,656	549,912,000
18/06/2020	8,240	0.00 ■■	0.00	8,240	8,400	8,000	14,761	121,630,640
17/06/2020	8,240	0.53 ▲	6.43	7,710	8,240	7,710	383,320	3,158,556,800
16/06/2020	7,710	0.00 ■■	0.00	7,710	8,000	7,400	25,690	198,069,900
15/06/2020	7,710	-0.60 ▼	-7.78	8,290	8,600	7,710	37,279	287,421,090
14/06/2020	8,290	-0.10 ▼	-1.21	8,370	8,340	7,790	73,891	612,556,390
12/06/2020	8,290	-0.10 ▼	-1.21	8,370	8,340	7,790	73,891	612,556,390
11/06/2020	8,370	-0.60 ▼	-7.17	9,000	9,300	8,370	100,656	842,490,720
10/06/2020	9,000	0.10 ▲	1.11	8,880	9,360	8,510	41,439	372,951,000
09/06/2020	8,880	0.60 ▲	6.76	8,300	8,880	8,010	61,752	548,357,760
08/06/2020	8,300	-0.30 ▼	-3.61	8,600	8,730	8,100	60,609	503,054,700
06/06/2020	8,600	0.40 ▲	4.65	8,160	8,730	8,440	112,392	966,571,200
05/06/2020	8,600	0.40 ▲	4.65	8,160	8,730	8,440	112,392	966,571,200
04/06/2020	8,160	0.50 ▲	6.13	7,630	8,160	7,800	32,495	265,159,200
03/06/2020	7,630	0.50 ▲	6.55	7,140	7,630	7,200	63,866	487,297,580
02/06/2020	7,140	0.50 ▲	7.00	6,680	7,140	6,800	92,175	658,129,500
01/06/2020	6,680	0.30 ▲	4.49	6,360	6,750	6,470	45,978	307,133,040
31/05/2020	6,360	0.10 ▲	1.57	6,240	6,390	6,240	12,099	76,949,640
29/05/2020	6,360	0.10 ▲	1.57	6,240	6,390	6,240	12,099	76,949,640
28/05/2020	6,240	0.00 ■■	0.00	6,260	6,400	6,240	16,633	103,789,920
27/05/2020	6,260	-0.10 ▼	-1.60	6,370	6,600	6,260	33,963	212,608,380
26/05/2020	6,370	0.10 ▲	1.57	6,250	6,490	6,250	23,491	149,637,670
25/05/2020	6,250	-0.10 ▼	-1.60	6,390	6,460	6,250	20,710	129,437,500
24/05/2020	6,390	-0.10 ▼	-1.56	6,500	6,570	6,300	18,998	121,397,220
22/05/2020	6,390	-0.10 ▼	-1.56	6,500	6,570	6,300	18,998	121,397,220
21/05/2020	6,500	-0.20 ▼	-3.08	6,660	6,660	6,480	10,683	69,439,500
20/05/2020	6,660	0.30 ▲	4.50	6,410	6,760	6,400	17,088	113,806,080
19/05/2020	6,410	-0.20 ▼	-3.12	6,600	6,800	6,400	17,568	112,610,880
18/05/2020	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	23,568	155,548,800
17/05/2020	6,700	-0.30 ▼	-4.48	6,950	7,300	6,700	30,689	205,616,300
15/05/2020	6,700	-0.30 ▼	-4.48	6,950	7,300	6,700	30,689	205,616,300
14/05/2020	6,950	0.50 ▲	7.19	6,500	6,950	6,570	28,814	200,257,300
13/05/2020	6,500	0.40 ▲	6.15	6,110	6,500	6,150	52,503	341,269,500
12/05/2020	6,110	-0.30 ▼	-4.91	6,360	6,350	6,100	19,750	120,672,500
11/05/2020	6,360	0.10 ▲	1.57	6,310	6,460	6,310	33,925	215,763,000
10/05/2020	6,310	0.40 ▲	6.34	5,900	6,310	5,910	21,431	135,229,610
08/05/2020	6,310	0.40 ▲	6.34	5,900	6,310	5,910	21,431	135,229,610
07/05/2020	5,900	-0.10 ▼	-1.69	5,970	5,970	5,810	24,029	141,771,100
06/05/2020	5,970	0.20 ▲	3.35	5,750	6,120	5,720	24,437	145,888,890
05/05/2020	5,750	-0.20 ▼	-3.48	5,900	5,980	5,720	11,401	65,555,750
04/05/2020	5,900	-0.30 ▼	-5.08	6,170	6,150	5,900	14,445	85,225,500
01/05/2020	6,170	-0.10 ▼	-1.62	6,250	6,250	6,000	13,232	81,641,440
30/04/2020	6,170	-0.10 ▼	-1.62	6,250	6,250	6,000	13,232	81,641,440
29/04/2020	6,170	-0.10 ▼	-1.62	6,250	6,250	6,000	13,232	81,641,440
28/04/2020	6,250	0.00 ■■	0.00	6,250	6,300	6,110	20,848	130,300,000
27/04/2020	6,250	-0.10 ▼	-1.60	6,310	6,540	6,060	19,351	120,943,750
26/04/2020	6,310	-0.40 ▼	-6.34	6,730	6,700	6,260	19,064	120,293,840
24/04/2020	6,310	-0.40 ▼	-6.34	6,730	6,700	6,260	19,064	120,293,840
23/04/2020	6,730	0.00 ■■	0.00	6,730	7,000	6,720	22,690	152,703,700
22/04/2020	6,730	0.30 ▲	4.46	6,480	6,750	6,050	18,304	123,185,920
21/04/2020	6,480	0.40 ▲	6.17	6,120	6,540	5,800	117,086	758,717,280
20/04/2020	6,120	0.40 ▲	6.54	5,720	6,120	6,120	2,748	16,817,760
19/04/2020	5,720	0.40 ▲	6.99	5,350	5,720	5,720	6,887	39,393,640
17/04/2020	5,720	0.40 ▲	6.99	5,350	5,720	5,720	6,887	39,393,640
16/04/2020	5,350	0.40 ▲	7.48	5,000	5,350	5,000	31,239	167,128,650
15/04/2020	5,000	0.00 ■■	0.00	4,960	5,190	4,910	11,490	57,450,000
14/04/2020	4,960	-0.20 ▼	-4.03	5,160	5,160	4,940	7,407	36,738,720
13/04/2020	5,160	0.00 ■■	0.00	5,190	5,200	5,000	6,875	35,475,000
12/04/2020	5,190	0.00 ■■	0.00	5,180	5,300	4,900	9,910	51,432,900
10/04/2020	5,190	0.00 ■■	0.00	5,180	5,300	4,900	9,910	51,432,900
09/04/2020	5,180	0.00 ■■	0.00	5,190	5,310	5,100	5,016	25,982,880
08/04/2020	5,190	0.20 ▲	3.85	4,960	5,300	4,630	7,042	36,547,980
07/04/2020	4,960	-0.10 ▼	-2.02	5,040	5,100	4,700	8,458	41,951,680
06/04/2020	5,040	0.30 ▲	5.95	4,740	5,070	4,700	7,054	35,552,160
03/04/2020	4,740	0.10 ▲	2.11	4,620	4,850	4,420	4,338	20,562,120
02/04/2020	4,620	0.30 ▲	6.49	4,330	4,630	4,110	3,226	14,904,120
01/04/2020	4,620	0.30 ▲	6.49	4,330	4,630	4,110	3,226	14,904,120
31/03/2020	4,330	-0.30 ▼	-6.93	4,650	4,800	4,330	15,733	68,123,890
30/03/2020	4,650	-0.40 ▼	-8.60	5,000	5,000	4,650	17,801	82,774,650
29/03/2020	5,000	-0.30 ▼	-6.00	5,320	5,500	4,980	10,733	53,665,000
27/03/2020	5,000	-0.30 ▼	-6.00	5,320	5,500	4,980	10,733	53,665,000
26/03/2020	5,320	-0.30 ▼	-5.64	5,600	5,590	5,310	8,838	47,018,160
25/03/2020	5,600	-0.10 ▼	-1.79	5,650	5,890	5,310	3,327	18,631,200
24/03/2020	5,650	0.20 ▲	3.54	5,500	5,690	5,160	12,549	70,901,850
23/03/2020	5,500	-0.40 ▼	-7.27	5,910	5,910	5,500	18,611	102,360,500
22/03/2020	5,910	-0.40 ▼	-6.77	6,350	6,300	5,910	25,117	148,441,470
20/03/2020	5,910	-0.40 ▼	-6.77	6,350	6,300	5,910	25,117	148,441,470
19/03/2020	6,350	0.30 ▲	4.72	6,010	6,430	5,860	59,993	380,955,550
18/03/2020	6,010	0.40 ▲	6.66	5,620	6,010	6,010	7,131	42,857,310
17/03/2020	5,620	0.40 ▲	7.12	5,260	5,620	5,200	21,762	122,302,440
16/03/2020	5,260	0.34 ▲	6.46	4,920	5,260	4,620	244,690	1,287,069,400
13/03/2020	4,920	-0.35 ▼	-7.11	5,270	5,000	4,910	280,370	1,379,420,400
12/03/2020	5,270	-0.39 ▼	-7.40	5,660	5,410	5,270	325,340	1,714,541,800
11/03/2020	5,660	-0.39 ▼	-6.89	6,050	6,100	5,650	126,050	713,443,000
10/03/2020	6,050	-0.50 ▼	-8.26	6,500	6,190	6,050	18,259	110,466,950
09/03/2020	6,500	0.30 ▲	4.62	6,230	6,500	5,800	45,433	295,314,500
07/03/2020	6,230	-0.30 ▼	-4.82	6,500	6,500	6,200	19,715	122,824,450
06/03/2020	6,230	-0.30 ▼	-4.82	6,500	6,500	6,200	19,715	122,824,450
05/03/2020	6,500	0.00 ■■	0.00	6,520	6,800	6,430	29,476	191,594,000
04/03/2020	6,520	0.00 ■■	0.00	6,560	6,580	6,360	13,293	86,670,360
03/03/2020	6,560	0.10 ▲	1.52	6,480	6,720	6,500	16,491	108,180,960
02/03/2020	6,480	-0.20 ▼	-3.09	6,710	6,640	6,350	14,368	93,104,640
28/02/2020	6,710	-0.10 ▼	-1.49	6,820	6,780	6,350	46,407	311,390,970
27/02/2020	6,820	-0.10 ▼	-1.47	6,950	7,050	6,600	14,665	100,015,300
26/02/2020	6,950	0.50 ▲	7.19	6,500	6,950	6,080	52,611	365,646,450
25/02/2020	6,500	-0.50 ▼	-7.69	6,980	6,500	6,500	5,785	37,602,500
24/02/2020	6,980	-0.50 ▼	-7.16	7,500	7,200	6,980	16,216	113,187,680
21/02/2020	7,500	-0.10 ▼	-1.33	7,580	8,080	7,120	63,387	475,402,500
20/02/2020	7,580	0.50 ▲	6.60	7,090	7,580	7,300	98,771	748,684,180
19/02/2020	7,090	0.50 ▲	7.05	6,630	7,090	7,090	3,521	24,963,890
18/02/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,630	2,457	16,289,910
17/02/2020	6,200	0.40 ▲	6.45	5,800	6,200	6,200	7,551	46,816,200
15/02/2020	5,800	-0.10 ▼	-1.72	5,900	5,890	5,700	20,080	116,464,000
14/02/2020	5,800	-0.10 ▼	-1.72	5,900	5,890	5,700	20,080	116,464,000
13/02/2020	5,900	0.00 ■■	0.00	5,900	5,930	5,800	15,814	93,302,600
12/02/2020	5,900	-0.10 ▼	-1.69	6,050	6,050	5,650	19,320	113,988,000
11/02/2020	6,050	0.20 ▲	3.31	5,850	6,100	5,810	17,985	108,809,250
10/02/2020	5,850	-0.30 ▼	-5.13	6,150	6,300	5,800	27,761	162,401,850
09/02/2020	6,150	0.30 ▲	4.88	5,840	6,240	5,840	50,648	311,485,200
07/02/2020	6,150	0.30 ▲	4.88	5,840	6,240	5,840	50,648	311,485,200
06/02/2020	5,840	0.40 ▲	6.85	5,460	5,840	5,500	21,986	128,398,240
05/02/2020	5,460	-0.30 ▼	-5.49	5,720	5,980	5,320	46,584	254,348,640
04/02/2020	5,720	-0.40 ▼	-6.99	6,140	6,000	5,720	48,601	277,997,720
03/02/2020	6,140	-0.50 ▼	-8.14	6,600	6,140	6,140	3,879	23,817,060
02/02/2020	6,600	-0.50 ▼	-7.58	7,090	7,250	6,600	61,264	404,342,400
31/01/2020	6,600	-0.50 ▼	-7.58	7,090	7,250	6,600	61,264	404,342,400
30/01/2020	7,090	0.50 ▲	7.05	6,630	7,090	7,000	70,872	502,482,480
29/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
28/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
27/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
26/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
24/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
23/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
22/01/2020	6,630	0.40 ▲	6.03	6,200	6,630	5,770	389,657	2,583,425,910
21/01/2020	6,200	-0.46 ▼	-7.42	6,660	6,200	6,200	37,350	231,570,000
20/01/2020	6,660	-0.50 ▼	-7.51	7,160	6,660	6,660	5,340	35,564,400
17/01/2020	7,160	-0.53 ▼	-7.40	7,690	7,160	7,160	7,070	50,621,200
16/01/2020	7,690	-0.57 ▼	-7.41	8,260	7,690	7,690	384,600	2,957,574,000
15/01/2020	8,260	-0.62 ▼	-7.51	8,880	8,260	8,260	13,080	108,040,800
14/01/2020	8,880	-0.66 ▼	-7.43	9,540	8,880	8,880	5,200	46,176,000
13/01/2020	9,540	-0.70 ▼	-7.34	10,250	9,540	9,540	66	629,640
10/01/2020	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	323	3,310,750
09/01/2020	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	1,322	14,542,000
08/01/2020	11,800	-0.90 ▼	-7.63	12,650	11,800	11,800	620	7,316,000
07/01/2020	12,650	-0.90 ▼	-7.11	13,550	12,650	12,650	293	3,706,450
06/01/2020	13,550	-1.00 ▼	-7.38	14,550	13,550	13,550	575	7,791,250
03/01/2020	14,550	-1.10 ▼	-7.56	15,600	14,550	14,550	2,049	29,812,950
02/01/2020	15,600	-1.20 ▼	-7.69	16,750	15,600	15,600	374	5,834,400
31/12/2019	16,750	-1.30 ▼	-7.76	18,000	16,750	16,750	26	435,500
30/12/2019	18,000	-1.40 ▼	-7.78	19,350	18,000	18,000	543	9,774,000
28/12/2019	19,350	-1.50 ▼	-7.75	20,800	19,350	19,350	21	406,350
27/12/2019	19,350	-1.50 ▼	-7.75	20,800	19,350	19,350	21	406,350
26/12/2019	20,800	-1.60 ▼	-7.69	22,350	20,800	20,800	5,245	109,096,000
25/12/2019	22,350	-1.70 ▼	-7.61	24,000	24,000	22,350	53,973	1,206,296,550
24/12/2019	24,000	-0.10 ▼	-0.42	24,100	24,100	23,400	70,334	1,688,016,000
23/12/2019	24,100	-1.20 ▼	-4.98	25,250	25,300	24,100	128,642	3,100,272,200
21/12/2019	25,250	0.30 ▲	1.19	24,950	25,300	24,950	403,880	10,197,970,000
20/12/2019	25,250	0.30 ▲	1.19	24,950	25,300	24,950	403,880	10,197,970,000
19/12/2019	24,950	0.20 ▲	0.80	24,750	24,950	24,700	49,011	1,222,824,450
18/12/2019	24,750	1.40 ▲	5.66	23,350	24,800	23,400	210,806	5,217,448,500
17/12/2019	23,350	-0.20 ▼	-0.86	23,550	23,600	23,300	21,096	492,591,600
16/12/2019	23,550	0.40 ▲	1.70	23,100	23,600	23,100	112,966	2,660,349,300
14/12/2019	23,100	-0.60 ▼	-2.60	23,700	23,600	23,050	112,299	2,594,106,900
13/12/2019	23,100	-0.60 ▼	-2.60	23,700	23,600	23,050	112,299	2,594,106,900
12/12/2019	23,700	-0.10 ▼	-0.42	23,750	23,800	23,400	65,845	1,560,526,500
11/12/2019	23,750	0.40 ▲	1.68	23,300	23,750	22,800	106,015	2,517,856,250
10/12/2019	23,300	-0.40 ▼	-1.72	23,700	23,800	23,200	64,876	1,511,610,800
09/12/2019	23,700	0.00 ■■	0.00	23,700	23,700	23,500	53,541	1,268,921,700
07/12/2019	23,700	0.00 ■■	0.00	23,700	23,800	23,450	69,302	1,642,457,400
06/12/2019	23,700	0.00 ■■	0.00	23,700	23,800	23,450	69,302	1,642,457,400
05/12/2019	23,700	0.50 ▲	2.11	23,200	23,700	23,100	78,476	1,859,881,200
04/12/2019	23,200	0.20 ▲	0.86	23,000	23,250	22,600	91,831	2,130,479,200
03/12/2019	23,000	-0.20 ▼	-0.87	23,200	23,200	22,800	96,893	2,228,539,000
02/12/2019	23,200	0.20 ▲	0.86	23,000	23,400	22,700	78,994	1,832,660,800
29/11/2019	23,000	0.60 ▲	2.61	22,400	23,000	21,100	135,360	3,113,280,000
28/11/2019	22,400	0.10 ▲	0.45	22,300	22,500	21,900	78,745	1,763,888,000
27/11/2019	22,300	1.10 ▲	4.93	21,200	22,400	20,900	90,001	2,007,022,300
26/11/2019	21,200	1.00 ▲	4.72	20,200	21,300	20,300	106,727	2,262,612,400
25/11/2019	20,200	0.20 ▲	0.99	20,000	20,600	19,900	103,221	2,085,064,200
23/11/2019	20,000	0.90 ▲	4.50	19,150	20,000	19,000	179,132	3,582,640,000
22/11/2019	20,000	0.90 ▲	4.50	19,150	20,000	19,000	179,132	3,582,640,000
21/11/2019	19,150	0.50 ▲	2.61	18,600	19,150	18,300	113,994	2,182,985,100
20/11/2019	18,600	0.10 ▲	0.54	18,500	18,700	18,250	53,081	987,306,600
19/11/2019	18,500	-0.10 ▼	-0.54	18,600	18,600	18,350	48,154	890,849,000
18/11/2019	18,600	0.80 ▲	4.30	17,850	18,600	17,550	76,166	1,416,687,600
15/11/2019	17,850	0.10 ▲	0.56	17,800	17,900	17,500	68,645	1,225,313,250
14/11/2019	17,800	-0.10 ▼	-0.56	17,950	18,000	17,700	71,747	1,277,096,600
13/11/2019	17,950	0.10 ▲	0.56	17,900	18,100	17,650	85,067	1,526,952,650
12/11/2019	17,900	0.50 ▲	2.79	17,400	17,900	17,100	94,678	1,694,736,200
11/11/2019	17,400	0.10 ▲	0.57	17,300	17,500	17,000	83,695	1,456,293,000
08/11/2019	17,300	-0.10 ▼	-0.58	17,400	17,600	17,100	56,261	973,315,300
07/11/2019	17,400	-0.30 ▼	-1.72	17,650	17,800	17,250	57,237	995,923,800
06/11/2019	17,650	0.00 ■■	0.00	17,650	18,000	17,500	94,004	1,659,170,600
05/11/2019	17,650	1.20 ▲	6.80	16,500	17,650	16,300	133,817	2,361,870,050
04/11/2019	16,500	0.40 ▲	2.42	16,100	16,500	16,000	67,508	1,113,882,000
01/11/2019	16,100	0.10 ▲	0.62	16,000	16,200	15,500	65,619	1,056,465,900
31/10/2019	16,000	-0.30 ▼	-1.88	16,300	16,200	15,900	72,426	1,158,816,000
30/10/2019	16,300	-0.10 ▼	-0.61	16,350	16,300	15,800	48,102	784,062,600
29/10/2019	16,350	0.00 ■■	0.00	16,400	16,500	15,850	57,611	941,939,850
28/10/2019	16,400	0.20 ▲	1.22	16,200	16,400	15,800	57,020	935,128,000
25/10/2019	16,200	0.10 ▲	0.62	16,050	16,500	15,900	76,316	1,236,319,200
24/10/2019	16,050	1.10 ▲	6.85	15,000	16,050	14,900	105,102	1,686,887,100
23/10/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,750	39,649	594,735,000
22/10/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,750	84,724	1,270,860,000
21/10/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,600	49,025	735,375,000
18/10/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,900	41,439	621,585,000
17/10/2019	15,000	-0.20 ▼	-1.33	15,200	15,250	14,850	74,831	1,122,465,000
16/10/2019	15,200	0.00 ■■	0.00	15,200	15,300	14,850	36,942	561,518,400
15/10/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,000	41,791	635,223,200
14/10/2019	15,200	-0.10 ▼	-0.66	15,300	15,300	15,050	22,495	341,924,000
11/10/2019	15,300	0.10 ▲	0.65	15,200	15,400	14,950	21,394	327,328,200
10/10/2019	15,200	-0.10 ▼	-0.66	15,250	15,300	15,100	36,813	559,557,600
09/10/2019	15,250	-0.20 ▼	-1.31	15,400	15,400	15,050	26,957	411,094,250
08/10/2019	15,400	-0.20 ▼	-1.30	15,600	15,500	15,250	28,109	432,878,600
07/10/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,400	22,384	349,190,400
04/10/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,450	9,400	146,640,000
03/10/2019	15,600	0.20 ▲	1.28	15,400	15,600	15,000	29,750	464,100,000
02/10/2019	15,400	-0.40 ▼	-2.60	15,800	15,800	15,400	24,200	372,680,000
01/10/2019	15,800	0.00 ■■	0.00	15,850	15,850	15,650	22,267	351,818,600
30/09/2019	15,850	-0.10 ▼	-0.63	15,900	16,000	15,600	22,913	363,171,050
27/09/2019	15,900	0.00 ■■	0.00	15,900	16,000	15,600	25,531	405,942,900
26/09/2019	15,900	0.10 ▲	0.63	15,800	16,000	15,650	25,011	397,674,900
25/09/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	43,780	691,724,000
24/09/2019	16,000	0.10 ▲	0.63	15,900	16,000	15,550	29,188	467,008,000
23/09/2019	15,900	-0.10 ▼	-0.63	16,000	16,100	15,600	30,859	490,658,100
20/09/2019	16,000	0.00 ■■	0.00	16,000	16,100	15,800	19,943	319,088,000
19/09/2019	16,000	0.30 ▲	1.88	15,700	16,000	15,600	24,463	391,408,000
18/09/2019	15,700	-0.30 ▼	-1.91	16,000	16,000	15,600	21,843	342,935,100
17/09/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,500	31,198	499,168,000
16/09/2019	16,000	-0.20 ▼	-1.25	16,200	16,200	15,750	20,074	321,184,000
13/09/2019	16,200	0.80 ▲	4.94	15,450	16,300	15,450	40,834	661,510,800
12/09/2019	15,450	-0.10 ▼	-0.65	15,500	15,450	15,200	14,185	219,158,250
11/09/2019	15,500	0.00 ■■	0.00	15,500	15,600	15,300	10,616	164,548,000
10/09/2019	15,500	0.00 ■■	0.00	15,500	15,550	15,300	22,260	345,030,000
09/09/2019	15,500	-0.10 ▼	-0.65	15,550	15,600	15,200	44,941	696,585,500
06/09/2019	15,550	0.00 ■■	0.00	15,550	15,600	15,400	18,317	284,829,350
05/09/2019	15,550	0.10 ▲	0.64	15,500	15,550	15,300	14,581	226,734,550
04/09/2019	15,500	0.00 ■■	0.00	15,500	15,600	15,300	10,861	168,345,500
03/09/2019	15,500	-0.10 ▼	-0.65	15,600	15,600	15,450	35,012	542,686,000
30/08/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,500	35,647	556,093,200
29/08/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,500	26,194	408,626,400
28/08/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,400	10,117	157,825,200
27/08/2019	15,600	-0.20 ▼	-1.28	15,800	16,000	15,600	11,519	179,696,400
26/08/2019	15,800	-0.10 ▼	-0.63	15,900	15,800	15,600	10,180	160,844,000
23/08/2019	15,900	-0.30 ▼	-1.89	16,200	16,100	15,600	12,624	200,721,600
22/08/2019	16,200	0.00 ■■	0.00	16,200	16,400	16,000	12,183	197,364,600
21/08/2019	16,200	0.50 ▲	3.09	15,700	16,200	15,700	35,622	577,076,400
20/08/2019	15,700	0.70 ▲	4.46	15,000	15,700	14,800	41,394	649,885,800
19/08/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,700	8,961	134,415,000
16/08/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,550	16,333	243,361,700
15/08/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,800	6,830	101,767,000
14/08/2019	15,000	0.10 ▲	0.67	14,900	15,000	14,750	10,116	151,740,000
13/08/2019	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	10,140	151,086,000
12/08/2019	15,000	-0.10 ▼	-0.67	15,100	15,050	14,900	8,586	128,790,000
09/08/2019	15,100	0.00 ■■	0.00	15,100	15,100	14,900	10,724	161,932,400
08/08/2019	15,100	-0.10 ▼	-0.66	15,150	15,150	14,900	7,135	107,738,500
07/08/2019	15,150	0.00 ■■	0.00	15,150	15,200	15,000	10,307	156,151,050
06/08/2019	15,150	-0.30 ▼	-1.98	15,400	15,300	14,900	13,930	211,039,500
05/08/2019	15,400	0.10 ▲	0.65	15,300	15,400	15,000	18,652	287,240,800
02/08/2019	15,300	0.30 ▲	1.96	15,050	15,300	14,800	8,765	134,104,500
01/08/2019	15,050	0.20 ▲	1.33	14,850	15,100	14,000	61,697	928,539,850
31/07/2019	14,850	0.00 ■■	0.00	14,800	14,850	14,600	13,525	200,846,250
30/07/2019	14,800	0.00 ■■	0.00	14,850	14,850	14,550	5,267	77,951,600
29/07/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,500	7,663	113,795,550
26/07/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,400	17,916	266,052,600
25/07/2019	14,850	-0.10 ▼	-0.67	14,900	15,000	14,500	10,256	152,301,600
24/07/2019	14,900	-0.20 ▼	-1.34	15,100	15,100	14,800	9,254	137,884,600
23/07/2019	15,100	0.00 ■■	0.00	15,050	15,100	14,500	28,686	433,158,600
22/07/2019	15,050	-0.40 ▼	-2.66	15,500	15,500	15,050	12,215	183,835,750
19/07/2019	15,500	-0.20 ▼	-1.29	15,700	15,600	15,350	10,277	159,293,500
18/07/2019	15,700	-0.10 ▼	-0.64	15,750	15,750	15,500	4,908	77,055,600
17/07/2019	15,750	0.10 ▲	0.63	15,700	15,750	15,500	7,790	122,692,500
16/07/2019	15,700	0.10 ▲	0.64	15,600	15,700	15,450	11,498	180,518,600
15/07/2019	15,600	-0.10 ▼	-0.64	15,700	15,700	15,500	7,479	116,672,400
12/07/2019	15,700	-0.10 ▼	-0.64	15,750	15,750	15,600	6,318	99,192,600
11/07/2019	15,750	0.00 ■■	0.00	15,750	15,800	15,650	6,255	98,516,250
10/07/2019	15,750	0.10 ▲	0.63	15,700	15,800	15,600	8,267	130,205,250
09/07/2019	15,700	0.10 ▲	0.64	15,550	15,700	15,550	7,205	113,118,500
08/07/2019	15,550	-0.30 ▼	-1.93	15,800	15,700	15,550	7,433	115,583,150
05/07/2019	15,800	0.10 ▲	0.63	15,700	15,900	15,500	13,197	208,512,600
04/07/2019	15,700	-0.10 ▼	-0.64	15,800	15,900	15,500	9,783	153,593,100
03/07/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,400	28,120	444,296,000
02/07/2019	15,800	0.00 ■■	0.00	15,800	15,900	15,650	15,209	240,302,200
01/07/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	8,679	137,128,200
28/06/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	15,850	9,772	156,352,000
27/06/2019	16,100	0.00 ■■	0.00	16,100	16,100	15,850	8,652	139,297,200
26/06/2019	16,100	0.00 ■■	0.00	16,100	16,250	16,000	9,969	160,500,900
25/06/2019	16,100	-0.10 ▼	-0.62	16,200	16,100	16,000	6,477	104,279,700
24/06/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,000	6,604	106,984,800
21/06/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,000	5,638	91,335,600
20/06/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,000	6,788	109,965,600
19/06/2019	16,200	0.10 ▲	0.62	16,100	16,200	15,900	7,656	124,027,200
18/06/2019	16,100	-0.10 ▼	-0.62	16,250	16,200	15,950	12,930	208,173,000
17/06/2019	16,250	-0.10 ▼	-0.62	16,300	16,300	16,050	6,687	108,663,750
16/06/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	10,190	166,097,000
14/06/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	10,190	166,097,000
13/06/2019	16,300	0.20 ▲	1.23	16,100	16,300	15,900	8,800	143,440,000
11/06/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,400	7,468	123,222,000
10/06/2019	16,500	-0.10 ▼	-0.61	16,550	16,600	16,300	9,505	156,832,500
09/06/2019	16,550	-0.10 ▼	-0.60	16,600	16,700	16,500	4,735	78,364,250
07/06/2019	16,550	-0.10 ▼	-0.60	16,600	16,700	16,500	4,735	78,364,250
06/06/2019	16,600	0.00 ■■	0.00	16,600	16,700	16,400	4,320	71,712,000
05/06/2019	16,600	0.10 ▲	0.60	16,500	16,750	16,300	9,873	163,891,800
04/06/2019	16,500	-0.10 ▼	-0.61	16,600	16,700	16,300	11,372	187,638,000
03/06/2019	16,600	-0.10 ▼	-0.60	16,700	16,700	16,200	12,314	204,412,400
02/06/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,500	8,788	146,759,600
31/05/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,500	8,788	146,759,600
30/05/2019	16,800	0.10 ▲	0.60	16,750	16,800	16,600	4,934	82,891,200
29/05/2019	16,750	0.00 ■■	0.00	16,750	16,800	16,600	5,536	92,728,000
28/05/2019	16,750	-0.10 ▼	-0.60	16,800	16,800	16,500	6,434	107,769,500
27/05/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,600	4,960	83,328,000
26/05/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,550	11,129	188,080,100
24/05/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,550	11,129	188,080,100
23/05/2019	16,900	0.30 ▲	1.78	16,600	16,900	16,600	7,254	122,592,600
22/05/2019	16,600	-0.60 ▼	-3.61	17,200	17,100	16,600	15,698	260,586,800
21/05/2019	17,200	0.00 ■■	0.00	17,200	17,350	16,900	10,859	186,774,800
20/05/2019	17,200	-0.10 ▼	-0.58	17,250	17,400	17,100	8,214	141,280,800
19/05/2019	17,250	0.30 ▲	1.74	17,000	17,300	16,900	11,923	205,671,750
17/05/2019	17,250	0.30 ▲	1.74	17,000	17,300	16,900	11,923	205,671,750
16/05/2019	17,000	0.20 ▲	1.18	16,800	17,300	16,900	13,449	228,633,000
15/05/2019	16,800	0.10 ▲	0.60	16,700	17,000	16,700	7,212	121,161,600
14/05/2019	16,700	-0.20 ▼	-1.20	16,900	16,900	16,700	14,572	243,352,400
13/05/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,600	7,417	125,347,300
12/05/2019	16,900	0.10 ▲	0.59	16,750	16,900	16,600	10,247	173,174,300
10/05/2019	16,900	0.10 ▲	0.59	16,750	16,900	16,600	10,247	173,174,300
09/05/2019	16,750	-0.10 ▼	-0.60	16,800	16,800	16,600	18,769	314,380,750
08/05/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,400	16,006	268,900,800
07/05/2019	16,800	0.40 ▲	2.38	16,400	16,800	16,300	30,424	511,123,200
06/05/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,200	13,965	229,026,000
05/05/2019	16,400	-0.30 ▼	-1.83	16,650	16,700	16,400	15,171	248,804,400
03/05/2019	16,400	-0.30 ▼	-1.83	16,650	16,700	16,400	15,171	248,804,400
02/05/2019	16,650	0.10 ▲	0.60	16,550	16,700	16,500	14,719	245,071,350
01/05/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
30/04/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
29/04/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
28/04/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
26/04/2019	16,550	-0.20 ▼	-1.21	16,750	16,800	16,500	12,150	201,082,500
25/04/2019	16,750	0.00 ■■	0.00	16,750	16,800	16,500	21,143	354,145,250
24/04/2019	16,750	0.10 ▲	0.60	16,600	16,750	16,600	13,778	230,781,500
23/04/2019	16,600	0.10 ▲	0.60	16,500	16,700	16,500	25,905	430,023,000
22/04/2019	16,500	-0.40 ▼	-2.42	16,850	16,900	16,500	13,677	225,670,500
21/04/2019	16,850	0.10 ▲	0.59	16,750	17,000	16,700	20,657	348,070,450
19/04/2019	16,850	0.10 ▲	0.59	16,750	17,000	16,700	20,657	348,070,450
18/04/2019	16,750	-0.10 ▼	-0.60	16,800	16,800	16,400	17,521	293,476,750
17/04/2019	16,800	0.00 ■■	0.00	16,800	16,850	16,700	12,533	210,554,400
16/04/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,500	16,908	284,054,400
15/04/2019	16,800	-0.10 ▼	-0.60	16,950	16,950	16,600	18,887	317,301,600
12/04/2019	16,800	-0.10 ▼	-0.60	16,950	16,950	16,600	18,887	317,301,600
11/04/2019	16,950	0.40 ▲	2.36	16,500	17,000	16,250	40,760	690,882,000
10/04/2019	16,500	-0.20 ▼	-1.21	16,700	16,500	16,250	18,000	297,000,000
09/04/2019	16,700	-0.30 ▼	-1.80	16,950	16,900	16,350	37,921	633,280,700
08/04/2019	16,950	0.00 ■■	0.00	16,950	17,000	16,700	25,950	439,852,500
05/04/2019	16,950	-0.30 ▼	-1.77	17,200	17,200	16,950	17,267	292,675,650
04/04/2019	17,200	0.40 ▲	2.33	16,800	17,250	16,500	61,702	1,061,274,400
03/04/2019	16,800	-0.10 ▼	-0.60	16,900	16,950	16,600	20,971	352,312,800
02/04/2019	16,900	-0.30 ▼	-1.78	17,200	17,300	16,850	37,643	636,166,700
01/04/2019	17,200	0.30 ▲	1.74	16,850	17,600	16,850	66,006	1,135,303,200
30/03/2019	21,900	1.10 ▲	5.02	20,800	21,900	20,700	562,390	12,316,341,000
29/03/2019	16,850	0.10 ▲	0.59	16,800	16,850	16,600	18,612	313,612,200
28/03/2019	16,800	0.20 ▲	1.19	16,650	16,800	16,450	22,484	377,731,200
27/03/2019	16,650	0.20 ▲	1.20	16,450	16,750	16,350	32,217	536,413,050
26/03/2019	16,450	0.10 ▲	0.61	16,400	16,500	15,700	55,509	913,123,050
25/03/2019	16,400	-0.50 ▼	-3.05	16,850	16,700	15,700	42,502	697,032,800
22/03/2019	16,850	0.00 ■■	0.00	16,850	16,900	16,600	40,843	688,204,550
21/03/2019	16,850	-0.40 ▼	-2.37	17,300	17,300	16,850	37,473	631,420,050
20/03/2019	17,300	-0.10 ▼	-0.58	17,400	17,300	16,800	37,337	645,930,100
19/03/2019	17,400	-0.50 ▼	-2.87	17,900	17,900	17,400	59,557	1,036,291,800
18/03/2019	17,900	0.10 ▲	0.56	17,800	18,000	17,600	81,991	1,467,638,900
15/03/2019	17,800	-0.10 ▼	-0.56	17,900	18,000	17,600	42,501	756,517,800
14/03/2019	17,900	-0.10 ▼	-0.56	18,000	18,000	17,750	46,492	832,206,800
13/03/2019	18,000	0.10 ▲	0.56	17,900	18,200	17,700	86,610	1,558,980,000
12/03/2019	17,900	0.30 ▲	1.68	17,600	18,100	17,700	68,564	1,227,295,600
11/03/2019	17,600	-0.40 ▼	-2.27	18,000	17,900	17,500	43,918	772,956,800
08/03/2019	18,000	-0.50 ▼	-2.78	18,500	18,400	17,800	34,651	623,718,000
07/03/2019	18,500	0.10 ▲	0.54	18,400	19,000	18,300	103,755	1,919,467,500
06/03/2019	18,400	0.80 ▲	4.35	17,600	18,400	17,300	66,608	1,225,587,200
05/03/2019	17,600	-0.30 ▼	-1.70	17,950	17,900	17,450	37,728	664,012,800
04/03/2019	17,950	0.60 ▲	3.34	17,300	17,950	17,050	91,427	1,641,114,650
01/03/2019	17,300	0.30 ▲	1.73	17,050	17,500	16,600	50,250	869,325,000
28/02/2019	17,050	-0.30 ▼	-1.76	17,300	17,300	16,850	40,704	694,003,200
27/02/2019	17,300	-0.10 ▼	-0.58	17,400	17,300	16,750	57,562	995,822,600
26/02/2019	17,400	-0.20 ▼	-1.15	17,600	17,700	17,000	29,372	511,072,800
25/02/2019	17,600	0.30 ▲	1.70	17,300	17,600	17,100	31,911	561,633,600
22/02/2019	17,300	0.20 ▲	1.16	17,100	17,300	16,750	46,612	806,387,600
21/02/2019	17,100	-0.50 ▼	-2.92	17,600	17,700	17,000	37,840	647,064,000
20/02/2019	17,600	-0.40 ▼	-2.27	18,000	17,900	17,450	70,593	1,242,436,800
19/02/2019	18,000	-0.50 ▼	-2.78	18,500	18,500	17,950	55,624	1,001,232,000
18/02/2019	18,500	0.40 ▲	2.16	18,150	18,700	18,150	67,308	1,245,198,000
15/02/2019	18,150	1.20 ▲	6.61	17,000	18,150	16,800	108,239	1,964,537,850
14/02/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,300	72,579	1,233,843,000
13/02/2019	16,800	-0.20 ▼	-1.19	17,000	16,900	16,400	37,186	624,724,800
12/02/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,800	39,958	679,286,000
11/02/2019	17,000	-0.10 ▼	-0.59	17,100	17,150	16,900	26,335	447,695,000
01/02/2019	17,100	0.00 ■■	0.00	17,150	17,200	16,900	12,217	208,910,700
31/01/2019	17,150	0.40 ▲	2.33	16,700	17,150	16,700	27,316	468,469,400
30/01/2019	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	20,237	337,957,900
29/01/2019	16,800	-0.10 ▼	-0.60	16,900	16,950	16,800	33,900	569,520,000
28/01/2019	16,900	-0.30 ▼	-1.78	17,150	17,200	16,600	30,643	517,866,700
25/01/2019	17,150	0.40 ▲	2.33	16,750	17,200	16,700	40,634	696,873,100
24/01/2019	16,750	-0.10 ▼	-0.60	16,800	16,900	16,600	14,636,000	245,153,000,000
23/01/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,600	24,206,000	406,660,800,000
22/01/2019	16,900	0.00 ■■	0.00	16,900	17,300	16,800	25,499,000	430,933,100,000
21/01/2019	16,900	0.30 ▲	1.78	16,600	16,900	16,300	391,620	6,618,378,000
19/01/2019	16,600	-0.10 ▼	-0.60	16,700	16,800	16,100	34,049,000	565,213,400,000
18/01/2019	16,600	-0.10 ▼	-0.60	16,700	16,800	16,100	340,490	5,652,134,000
17/01/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,200	449,470	7,506,149,000
16/01/2019	16,600	0.50 ▲	3.01	16,100	16,750	15,650	921,740	15,300,884,000
15/01/2019	16,100	-0.70 ▼	-4.35	16,800	16,700	15,650	1,175,090	18,918,949,000
14/01/2019	16,800	-0.20 ▼	-1.19	17,000	16,900	16,400	120,020	2,016,336,000
12/01/2019	17,000	-0.10 ▼	-0.59	17,100	17,000	16,700	102,850	1,748,450,000
11/01/2019	17,000	-0.10 ▼	-0.59	17,100	17,000	16,700	102,850	1,748,450,000
10/01/2019	17,100	-0.20 ▼	-1.17	17,100	17,100	16,800	69,380	1,186,398,000
09/01/2019	17,100	0.20 ▲	1.17	16,900	17,100	16,800	318,560	5,447,376,000
08/01/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,700	192,150	3,247,335,000
07/01/2019	17,000	-0.10 ▼	-0.59	17,000	17,200	16,700	258,280	4,390,760,000
04/01/2019	17,000	-0.15 ▼	-0.88	17,150	17,150	16,200	298,290	5,070,930,000
03/01/2019	17,150	-1.25 ▼	-7.29	18,400	18,400	17,150	65,540	1,124,011,000
02/01/2019	18,400	0.20 ▲	1.09	18,200	18,500	18,200	53,110	977,224,000
28/12/2018	18,200	-0.70 ▼	-3.85	18,900	19,000	18,200	238,660	4,343,612,000
27/12/2018	18,900	0.40 ▲	2.12	18,500	19,000	18,600	541,630	10,236,807,000
26/12/2018	18,500	-0.70 ▼	-3.78	19,200	19,200	18,500	100,850	1,865,725,000
25/12/2018	19,200	-0.10 ▼	-0.52	19,300	19,200	18,500	127,370	2,445,504,000
24/12/2018	19,300	-0.10 ▼	-0.52	19,400	19,500	19,200	142,910	2,758,163,000
21/12/2018	19,400	0.10 ▲	0.52	19,300	19,400	18,900	233,820	4,536,108,000
20/12/2018	19,300	0.30 ▲	1.55	19,000	19,400	18,800	399,590	7,712,087,000
19/12/2018	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	163,620	3,108,780,000
18/12/2018	19,800	-0.80 ▼	-4.04	20,600	20,400	19,700	434,370	8,600,526,000
17/12/2018	20,600	-0.20 ▼	-0.97	20,800	20,800	20,400	395,370	8,144,622,000
14/12/2018	20,800	-0.30 ▼	-1.44	21,100	21,100	20,800	324,050	6,740,240,000
13/12/2018	21,100	-0.10 ▼	-0.47	21,200	21,300	20,700	411,080	8,673,788,000
12/12/2018	21,200	0.30 ▲	1.42	20,900	21,200	20,500	579,180	12,278,616,000
11/12/2018	20,900	-0.10 ▼	-0.48	21,000	21,000	20,400	502,350	10,499,115,000
10/12/2018	21,000	-0.20 ▼	-0.95	21,200	21,300	20,600	460,250	9,665,250,000
08/12/2018	21,200	-0.10 ▼	-0.47	21,300	21,400	20,800	446,710	9,470,252,000
07/12/2018	21,200	-0.10 ▼	-0.47	21,300	21,400	20,800	446,710	9,470,252,000
06/12/2018	21,300	0.30 ▲	1.41	21,000	21,300	21,000	263,310	5,608,503,000
05/12/2018	21,000	-0.40 ▼	-1.90	21,400	21,400	20,900	465,050	9,766,050,000
04/12/2018	21,400	-0.20 ▼	-0.93	21,600	21,700	21,000	618,170	13,228,838,000
03/12/2018	21,600	-0.30 ▼	-1.39	21,900	21,800	21,400	571,790	12,350,664,000
30/11/2018	21,900	1.10 ▲	5.02	20,800	21,900	20,700	562,390	12,316,341,000
29/11/2018	20,800	-0.20 ▼	-0.96	20,800	21,000	20,600	364,440	7,580,352,000
28/11/2018	20,800	-0.20 ▼	-0.96	21,000	21,100	20,700	361,020	7,509,216,000
27/11/2018	21,000	-0.20 ▼	-0.95	21,000	21,200	20,400	918,900	19,296,900,000
26/11/2018	21,000	-0.10 ▼	-0.48	21,100	21,600	21,000	572,080	12,013,680,000
23/11/2018	21,100	-0.90 ▼	-4.27	22,000	21,900	21,100	524,710	11,071,381,000
22/11/2018	22,000	-0.60 ▼	-2.73	22,600	22,800	22,000	596,370	13,120,140,000
21/11/2018	22,600	-0.25 ▼	-1.11	22,850	22,700	22,200	336,500	7,604,900,000
20/11/2018	22,850	0.95 ▲	4.16	21,900	22,850	21,000	1,332,510	30,447,853,500
19/11/2018	21,900	-0.10 ▼	-0.46	22,000	22,100	21,800	270,180	5,916,942,000
16/11/2018	22,000	-0.20 ▼	-0.91	22,000	22,200	21,800	456,630	10,045,860,000
15/11/2018	22,000	-0.30 ▼	-1.36	22,300	22,400	22,000	228,820	5,034,040,000
14/11/2018	22,300	-0.30 ▼	-1.35	22,600	22,900	22,200	516,930	11,527,539,000
13/11/2018	22,600	-0.30 ▼	-1.33	22,900	22,900	22,300	274,970	6,214,322,000
12/11/2018	22,900	-0.30 ▼	-1.31	23,200	23,100	22,600	360,890	8,264,381,000
09/11/2018	23,200	-0.40 ▼	-1.72	23,600	23,500	22,900	227,680	5,282,176,000
08/11/2018	23,600	0.60 ▲	2.54	23,000	23,600	23,000	440,980	10,407,128,000
07/11/2018	23,000	-0.30 ▼	-1.30	23,000	23,100	22,700	400,270	9,206,210,000
06/11/2018	23,000	-0.30 ▼	-1.30	23,000	23,200	22,700	323,700	7,445,100,000
05/11/2018	23,000	-0.40 ▼	-1.74	23,400	23,300	22,900	402,720	9,262,560,000
03/11/2018	23,400	0.15 ▲	0.64	23,250	23,800	23,250	593,990	13,899,366,000
02/11/2018	23,400	0.15 ▲	0.64	23,250	23,800	23,250	593,990	13,899,366,000
01/11/2018	23,250	-0.25 ▼	-1.08	23,500	23,600	23,200	311,500	7,242,375,000
31/10/2018	23,500	0.60 ▲	2.55	22,900	23,600	23,000	693,010	16,285,735,000
30/10/2018	22,900	0.70 ▲	3.06	22,200	22,900	22,100	620,820	14,216,778,000
29/10/2018	22,200	-0.20 ▼	-0.90	22,400	22,400	22,000	263,620	5,852,364,000
28/10/2018	22,400	0.10 ▲	0.45	22,400	22,700	22,000	558,370	12,507,488,000
26/10/2018	22,400	0.10 ▲	0.45	22,400	22,700	22,000	558,370	12,507,488,000
25/10/2018	22,400	0.10 ▲	0.45	22,300	22,400	21,500	316,580	7,091,392,000
24/10/2018	22,300	0.20 ▲	0.90	22,100	22,300	21,600	539,780	12,037,094,000
23/10/2018	22,100	0.30 ▲	1.36	21,800	22,100	21,000	605,030	13,371,163,000
22/10/2018	21,800	-0.40 ▼	-1.83	22,200	22,300	21,800	489,390	10,668,702,000
21/10/2018	22,200	-0.80 ▼	-3.60	23,000	22,800	22,200	461,670	10,249,074,000
19/10/2018	22,200	-0.80 ▼	-3.60	23,000	22,800	22,200	461,670	10,249,074,000
18/10/2018	23,000	-0.30 ▼	-1.30	23,000	23,000	22,500	681,510	15,674,730,000
17/10/2018	23,000	-0.20 ▼	-0.87	23,200	23,500	23,000	548,050	12,605,150,000
16/10/2018	23,200	0.70 ▲	3.02	22,500	23,200	22,500	528,990	12,272,568,000
15/10/2018	22,500	-0.20 ▼	-0.89	22,700	22,800	22,300	337,680	7,597,800,000
12/10/2018	22,700	0.80 ▲	3.52	21,900	22,700	20,500	942,820	21,402,014,000
11/10/2018	21,900	-1.60 ▼	-7.31	23,500	23,000	21,900	473,380	10,367,022,000
10/10/2018	23,500	-0.40 ▼	-1.70	23,900	24,000	23,500	455,430	10,702,605,000
09/10/2018	23,900	0.10 ▲	0.42	23,800	24,000	23,500	593,380	14,181,782,000
08/10/2018	23,800	-0.30 ▼	-1.26	24,100	24,000	23,500	529,450	12,600,910,000
05/10/2018	24,100	-0.30 ▼	-1.24	24,400	24,500	23,500	649,140	15,644,274,000
04/10/2018	24,400	0.40 ▲	1.64	24,000	24,400	23,800	533,450	13,016,180,000
03/10/2018	24,000	-0.20 ▼	-0.83	24,200	24,400	23,500	767,700	18,424,800,000
02/10/2018	24,200	-0.90 ▼	-3.72	25,100	25,100	24,200	1,067,960	25,844,632,000
01/10/2018	25,100	0.15 ▲	0.60	24,950	25,400	24,600	1,413,230	35,472,073,000
28/09/2018	24,950	0.95 ▲	3.81	24,000	25,200	24,000	1,106,960	27,618,652,000
27/09/2018	24,000	1.50 ▲	6.25	22,500	24,050	22,300	1,288,340	30,920,160,000
26/09/2018	22,500	-0.10 ▼	-0.44	22,600	22,800	22,500	492,290	11,076,525,000
25/09/2018	22,600	-0.20 ▼	-0.88	22,600	22,700	22,300	568,210	12,841,546,000
24/09/2018	22,600	-0.20 ▼	-0.88	22,800	22,900	22,600	485,030	10,961,678,000
23/09/2018	22,800	-0.20 ▼	-0.88	23,000	23,200	22,800	476,640	10,867,392,000
21/09/2018	22,800	-0.20 ▼	-0.88	23,000	23,200	22,800	476,640	10,867,392,000
20/09/2018	23,000	0.30 ▲	1.30	22,700	23,000	22,400	601,000	13,823,000,000
19/09/2018	22,700	-0.10 ▼	-0.44	22,800	23,300	22,700	597,760	13,569,152,000
18/09/2018	22,800	-0.10 ▼	-0.44	22,800	22,900	22,500	368,210	8,395,188,000
17/09/2018	22,800	0.10 ▲	0.44	22,700	22,900	22,500	314,800	7,177,440,000
14/09/2018	22,700	-0.20 ▼	-0.88	22,900	23,100	22,600	671,080	15,233,516,000
13/09/2018	22,900	-0.10 ▼	-0.44	23,000	23,300	22,900	608,760	13,940,604,000
12/09/2018	23,000	-0.60 ▼	-2.61	23,600	23,800	23,000	593,740	13,656,020,000
11/09/2018	23,600	0.70 ▲	2.97	22,900	23,600	22,900	812,560	19,176,416,000
10/09/2018	22,900	0.10 ▲	0.44	22,900	23,100	22,800	332,110	7,605,319,000
08/09/2018	22,900	-0.20 ▼	-0.87	23,100	23,300	22,800	380,060	8,703,374,000
07/09/2018	22,900	-0.20 ▼	-0.87	23,100	23,300	22,800	380,060	8,703,374,000
06/09/2018	23,100	-0.40 ▼	-1.73	23,500	23,500	23,000	566,940	13,096,314,000
05/09/2018	23,500	-0.10 ▼	-0.43	23,600	23,500	22,900	950,280	22,331,580,000
04/09/2018	23,600	-0.40 ▼	-1.69	24,000	24,000	23,400	594,380	14,027,368,000
01/09/2018	24,000	-0.10 ▼	-0.42	24,100	24,300	23,750	554,250	13,302,000,000
31/08/2018	24,000	-0.10 ▼	-0.42	24,100	24,300	23,750	554,250	13,302,000,000
30/08/2018	24,100	1.10 ▲	4.56	23,000	24,200	23,000	787,720	18,984,052,000
29/08/2018	23,000	0.20 ▲	0.87	22,800	23,200	22,500	712,000	16,376,000,000
28/08/2018	22,800	0.10 ▲	0.44	22,700	22,800	22,200	519,860	11,852,808,000
27/08/2018	22,700	-0.20 ▼	-0.88	22,900	23,100	22,700	439,830	9,984,141,000
24/08/2018	22,900	0.30 ▲	1.31	22,600	22,900	22,400	784,330	17,961,157,000
23/08/2018	22,600	-0.10 ▼	-0.44	22,600	22,700	22,300	664,740	15,023,124,000
22/08/2018	22,600	-0.80 ▼	-3.54	23,400	23,400	22,550	534,520	12,080,152,000
21/08/2018	23,400	0.30 ▲	1.28	23,100	23,600	22,850	626,270	14,654,718,000
20/08/2018	23,100	0.65 ▲	2.81	22,450	23,100	22,450	676,470	15,626,457,000
17/08/2018	22,450	0.45 ▲	2.00	22,000	22,950	21,800	455,630	10,228,893,500
16/08/2018	22,000	0.10 ▲	0.45	21,900	22,200	21,500	345,720	7,605,840,000
15/08/2018	21,900	-0.25 ▼	-1.14	22,150	22,200	21,500	642,050	14,060,895,000
14/08/2018	22,150	0.15 ▲	0.68	22,000	22,200	21,600	689,880	15,280,842,000
13/08/2018	22,000	0.90 ▲	4.09	21,100	22,000	20,900	883,860	19,444,920,000
10/08/2018	21,100	0.50 ▲	2.37	20,600	21,300	20,500	761,350	16,064,485,000
09/08/2018	20,600	0.40 ▲	1.94	20,200	20,700	19,000	587,850	12,109,710,000
08/08/2018	20,200	-0.20 ▼	-0.99	20,200	20,200	19,500	291,910	5,896,582,000
07/08/2018	20,200	0.10 ▲	0.50	20,200	20,400	19,500	493,730	9,973,346,000
06/08/2018	20,200	-0.70 ▼	-3.47	20,900	20,800	20,200	381,490	7,706,098,000
03/08/2018	20,900	0.05 ▲	0.24	20,900	21,100	20,800	623,830	13,038,047,000
02/08/2018	20,900	0.40 ▲	1.91	20,500	21,300	20,500	781,480	16,332,932,000
01/08/2018	20,500	1.30 ▲	6.34	19,200	20,500	19,100	692,520	14,196,660,000
31/07/2018	19,200	0.10 ▲	0.52	19,100	19,400	19,000	280,630	5,388,096,000
30/07/2018	19,100	-0.25 ▼	-1.31	19,350	19,350	19,000	651,140	12,436,774,000
28/07/2018	19,350	0.25 ▲	1.29	19,100	19,500	19,000	362,810	7,020,373,500
27/07/2018	19,350	0.25 ▲	1.29	19,100	19,500	19,000	362,810	7,020,373,500
26/07/2018	19,100	-0.20 ▼	-1.05	19,300	19,400	18,500	729,480	13,933,068,000
25/07/2018	19,300	0.40 ▲	2.07	18,900	19,500	18,800	671,760	12,964,968,000
24/07/2018	18,900	0.50 ▲	2.65	18,400	19,100	18,000	867,360	16,393,104,000
23/07/2018	18,400	0.10 ▲	0.54	18,400	19,200	17,800	675,600	12,431,040,000
20/07/2018	18,400	-0.05 ▼	-0.27	18,450	18,450	18,000	351,060	6,459,504,000
19/07/2018	18,450	0.70 ▲	3.79	17,750	18,600	17,750	584,770	10,789,006,500
18/07/2018	17,750	1.15 ▲	6.48	16,600	17,750	16,000	592,260	10,512,615,000
17/07/2018	16,600	-0.40 ▼	-2.41	16,600	16,600	16,000	324,140	5,380,724,000
16/07/2018	16,600	0.60 ▲	3.61	16,000	16,600	15,900	238,310	3,955,946,000
13/07/2018	16,000	0.30 ▲	1.88	15,700	16,000	15,600	291,500	4,664,000,000
12/07/2018	15,700	-0.40 ▼	-2.55	15,700	15,800	15,100	209,520	3,289,464,000
11/07/2018	15,700	-0.20 ▼	-1.27	15,900	15,900	15,300	267,890	4,205,873,000
10/07/2018	15,900	-0.20 ▼	-1.26	16,100	16,100	15,700	269,540	4,285,686,000
09/07/2018	16,100	0.10 ▲	0.62	16,000	16,300	15,800	346,150	5,573,015,000
06/07/2018	16,000	-0.10 ▼	-0.63	16,000	16,200	15,700	188,000	3,008,000,000
05/07/2018	16,000	-0.30 ▼	-1.88	16,300	16,400	15,200	209,130	3,346,080,000
04/07/2018	16,300	0.50 ▲	3.07	15,800	16,300	14,800	253,070	4,125,041,000
03/07/2018	15,800	-1.15 ▼	-7.28	16,950	17,000	15,800	138,790	2,192,882,000
02/07/2018	16,950	-1.25 ▼	-7.37	18,200	18,000	16,950	165,140	2,799,123,000
29/06/2018	18,200	-0.30 ▼	-1.65	18,200	0	0	312,730	5,691,686,000
28/06/2018	18,200	-0.10 ▼	-0.55	18,300	18,400	18,000	270,970	4,931,654,000
27/06/2018	18,300	0.60 ▲	3.28	17,700	18,400	17,600	684,920	12,534,036,000
26/06/2018	17,700	-0.20 ▼	-1.13	17,700	17,700	17,200	261,180	4,622,886,000
25/06/2018	17,700	0.10 ▲	0.56	17,600	17,900	17,500	267,710	4,738,467,000
22/06/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,300	284,970	5,015,472,000
21/06/2018	17,500	-0.20 ▼	-1.14	17,700	17,800	17,200	309,840	5,422,200,000
20/06/2018	17,700	0.50 ▲	2.82	17,200	17,700	17,100	243,390	4,308,003,000
19/06/2018	17,200	-0.80 ▼	-4.65	18,000	17,700	16,800	256,310	4,408,532,000
18/06/2018	18,000	-0.80 ▼	-4.44	18,800	18,800	17,800	274,350	4,938,300,000
17/06/2018	18,800	0.90 ▲	4.79	17,900	18,800	17,700	461,800	8,681,840,000
15/06/2018	18,800	0.90 ▲	4.79	17,900	18,800	17,700	461,800	8,681,840,000
14/06/2018	17,900	-0.20 ▼	-1.12	18,100	18,000	17,600	196,730	3,521,467,000
13/06/2018	18,100	-0.20 ▼	-1.10	18,100	18,200	17,600	220,520	3,991,412,000
12/06/2018	18,100	1.00 ▲	5.52	17,100	18,250	17,100	682,830	12,359,223,000
11/06/2018	17,100	1.10 ▲	6.43	16,000	17,100	15,900	531,450	9,087,795,000
08/06/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,550	153,330	2,453,280,000
07/06/2018	16,000	-0.15 ▼	-0.94	16,150	16,100	15,700	172,180	2,754,880,000
06/06/2018	16,150	-0.05 ▼	-0.31	16,200	16,300	15,600	190,950	3,083,842,500
05/06/2018	16,200	-0.20 ▼	-1.23	16,200	16,200	15,900	197,670	3,202,254,000
04/06/2018	16,200	-0.10 ▼	-0.62	16,300	16,200	15,900	203,350	3,294,270,000
01/06/2018	16,300	-0.20 ▼	-1.23	16,300	16,400	15,900	317,080	5,168,404,000
31/05/2018	16,300	0.60 ▲	3.68	15,700	16,350	15,500	190,940	3,112,322,000
30/05/2018	15,700	-0.70 ▼	-4.46	16,400	16,300	15,700	278,000	4,364,600,000
29/05/2018	16,400	0.85 ▲	5.18	15,550	16,600	15,000	339,770	5,572,228,000
28/05/2018	15,550	-1.15 ▼	-7.40	16,700	16,700	15,550	228,960	3,560,328,000
25/05/2018	16,700	0.15 ▲	0.90	16,550	16,900	16,500	129,910	2,169,497,000
24/05/2018	16,550	-0.05 ▼	-0.30	16,600	16,600	16,000	175,580	2,905,849,000
23/05/2018	16,600	-0.20 ▼	-1.20	16,800	16,600	16,000	248,020	4,117,132,000
22/05/2018	16,800	-0.40 ▼	-2.38	17,200	17,200	16,000	290,940	4,887,792,000
21/05/2018	17,200	0.15 ▲	0.87	17,050	17,300	17,000	237,530	4,085,516,000
18/05/2018	17,050	-0.65 ▼	-3.81	17,700	17,700	17,000	318,220	5,425,651,000
17/05/2018	17,700	-0.10 ▼	-0.56	17,800	17,800	17,100	298,570	5,284,689,000
16/05/2018	17,800	-0.20 ▼	-1.12	18,000	18,000	17,650	300,920	5,356,376,000
15/05/2018	18,000	-0.20 ▼	-1.11	18,200	18,300	17,900	196,160	3,530,880,000
14/05/2018	18,200	0.20 ▲	1.10	18,000	18,200	17,800	116,720	2,124,304,000
11/05/2018	18,000	-0.20 ▼	-1.11	18,200	18,200	17,700	179,130	3,224,340,000
10/05/2018	18,200	-0.60 ▼	-3.30	18,800	18,800	18,200	155,320	2,826,824,000
09/05/2018	18,800	-0.50 ▼	-2.66	18,800	18,800	18,300	249,250	4,685,900,000
08/05/2018	18,800	-0.40 ▼	-2.13	19,200	19,200	18,700	216,970	4,079,036,000
07/05/2018	19,200	0.60 ▲	3.13	18,600	19,200	18,400	269,200	5,168,640,000
04/05/2018	18,600	-0.20 ▼	-1.08	18,800	18,800	18,500	226,980	4,221,828,000
03/05/2018	18,800	0.80 ▲	4.26	18,000	18,800	17,600	406,390	7,640,132,000
02/05/2018	18,000	-0.40 ▼	-2.22	18,000	18,000	17,300	477,170	8,589,060,000
27/04/2018	18,000	-0.20 ▼	-1.11	18,200	18,600	17,900	387,970	6,983,460,000
26/04/2018	18,200	-1.00 ▼	-5.49	19,200	19,200	18,200	348,030	6,334,146,000
24/04/2018	19,200	0.30 ▲	1.56	18,900	19,300	18,700	399,130	7,663,296,000
23/04/2018	18,900	-1.40 ▼	-7.41	20,300	20,400	18,900	322,380	6,092,982,000
20/04/2018	20,300	0.10 ▲	0.49	20,300	20,400	20,100	278,390	5,651,317,000
19/04/2018	20,300	0.10 ▲	0.49	20,200	20,600	19,900	571,610	11,603,683,000
18/04/2018	20,200	0.10 ▲	0.50	20,200	21,000	20,200	731,970	14,785,794,000
15/04/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	424,610	8,449,739,000
13/04/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	424,610	8,449,739,000
12/04/2018	20,000	0.20 ▲	1.00	19,800	20,000	19,300	409,610	8,192,200,000
11/04/2018	19,800	-0.70 ▼	-3.54	20,500	20,600	19,400	338,590	6,704,082,000
10/04/2018	20,500	0.70 ▲	3.41	19,800	20,500	19,500	770,690	15,799,145,000
09/04/2018	19,800	-0.70 ▼	-3.54	20,500	20,700	19,800	362,950	7,186,410,000
06/04/2018	20,500	0.50 ▲	2.44	20,000	21,300	20,000	585,490	12,002,545,000
05/04/2018	20,000	-0.20 ▼	-1.00	20,000	20,200	19,800	353,100	7,062,000,000
04/04/2018	20,000	-0.20 ▼	-1.00	20,200	20,300	19,700	304,600	6,092,000,000
03/04/2018	20,200	-0.50 ▼	-2.48	20,700	20,700	19,900	484,980	9,796,596,000
02/04/2018	20,700	0.20 ▲	0.97	20,500	20,900	20,400	346,640	7,175,448,000
30/03/2018	20,500	-0.20 ▼	-0.98	20,500	20,600	20,200	329,480	6,754,340,000
29/03/2018	20,500	0.70 ▲	3.41	19,800	20,800	19,700	527,390	10,811,495,000
28/03/2018	19,800	-0.20 ▼	-1.01	20,000	20,000	19,500	420,920	8,334,216,000
27/03/2018	20,000	-0.40 ▼	-2.00	20,400	20,500	19,800	247,650	4,953,000,000
26/03/2018	20,400	-0.10 ▼	-0.49	20,400	20,800	19,900	515,100	10,508,040,000
23/03/2018	20,400	-0.40 ▼	-1.96	20,800	20,500	19,700	327,230	6,675,492,000
22/03/2018	20,800	-0.20 ▼	-0.96	21,000	21,200	20,600	446,360	9,284,288,000
21/03/2018	21,000	-0.60 ▼	-2.86	21,600	21,950	21,000	733,350	15,400,350,000
20/03/2018	21,600	0.65 ▲	3.01	20,950	22,000	20,950	807,500	17,442,000,000
19/03/2018	20,950	1.35 ▲	6.44	19,600	20,950	19,500	1,082,310	22,674,394,500
16/03/2018	19,600	0.40 ▲	2.04	19,600	19,800	19,300	464,420	9,102,632,000
15/03/2018	19,600	0.40 ▲	2.04	19,200	19,800	19,200	552,900	10,836,840,000
14/03/2018	19,200	-0.70 ▼	-3.65	19,900	20,000	19,200	367,310	7,052,352,000
13/03/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	290,710	5,785,129,000
12/03/2018	20,000	-0.20 ▼	-1.00	20,200	20,400	19,700	375,500	7,510,000,000
09/03/2018	19,700	-0.50 ▼	-2.54	20,200	20,400	19,700	534,000	10,519,800,000
08/03/2018	20,200	-0.20 ▼	-0.99	20,400	20,500	19,900	242,530	4,899,106,000
07/03/2018	20,400	-0.50 ▼	-2.45	20,400	20,600	19,900	338,850	6,912,540,000
06/03/2018	20,400	0.30 ▲	1.47	20,100	20,900	20,100	664,930	13,564,572,000
05/03/2018	20,100	-1.40 ▼	-6.97	21,500	21,800	20,100	796,890	16,017,489,000
02/03/2018	21,500	0.40 ▲	1.86	21,100	21,500	20,800	501,500	10,782,250,000
01/03/2018	21,100	-0.15 ▼	-0.71	21,250	21,500	20,850	613,430	12,943,373,000
28/02/2018	21,250	0.25 ▲	1.18	21,000	21,600	20,550	757,270	16,091,987,500
27/02/2018	21,000	-0.60 ▼	-2.86	21,600	21,700	20,900	548,520	11,518,920,000
26/02/2018	21,600	-0.10 ▼	-0.46	21,700	21,900	21,400	681,610	14,722,776,000
23/02/2018	21,700	0.40 ▲	1.84	21,300	21,900	21,300	589,900	12,800,830,000
22/02/2018	21,300	-0.50 ▼	-2.35	21,800	21,800	20,800	560,070	11,929,491,000
21/02/2018	21,800	1.35 ▲	6.19	20,450	21,850	20,450	564,530	12,306,754,000
14/02/2018	20,450	0.70 ▲	3.42	19,750	20,500	19,800	443,960	9,078,982,000
13/02/2018	20,450	0.70 ▲	3.42	19,750	20,500	19,800	443,960	9,078,982,000
12/02/2018	19,750	1.25 ▲	6.33	18,500	19,750	18,500	463,770	9,159,457,500
09/02/2018	18,500	-0.70 ▼	-3.78	19,200	18,900	18,200	407,070	7,530,795,000
08/02/2018	19,200	-0.40 ▼	-2.08	19,600	19,600	19,200	230,530	4,426,176,000
07/02/2018	19,600	-1.40 ▼	-7.14	21,000	20,200	19,500	519,610	10,184,356,000
06/02/2018	19,550	-1.45 ▼	-7.42	21,000	20,600	19,550	566,710	11,079,180,500
05/02/2018	21,000	-1.00 ▼	-4.76	22,000	21,600	20,700	446,580	9,378,180,000
03/02/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,300	362,690	7,979,180,000
02/02/2018	22,000	0.10 ▲	0.45	21,900	22,000	21,300	362,690	7,979,180,000
01/02/2018	21,900	-1.10 ▼	-5.02	23,000	23,000	21,900	490,820	10,748,958,000
31/01/2018	23,000	0.55 ▲	2.39	22,450	23,950	23,000	656,300	15,094,900,000
30/01/2018	22,450	1.45 ▲	6.46	21,000	22,450	21,000	767,360	17,227,232,000
29/01/2018	21,000	-0.20 ▼	-0.95	21,200	21,200	20,500	419,650	8,812,650,000
28/01/2018	21,200	-0.10 ▼	-0.47	21,300	21,300	20,800	422,550	8,958,060,000
26/01/2018	21,200	-0.10 ▼	-0.47	21,300	21,300	20,800	422,550	8,958,060,000
25/01/2018	21,300	-0.10 ▼	-0.47	21,000	21,300	20,600	436,090	9,288,717,000
24/01/2018	18,300	-3.10 ▼	-16.94	21,400	21,400	21,000	190,710	3,489,993,000
22/01/2018	21,100	-0.40 ▼	-1.90	21,400	21,400	21,000	374,710	7,906,381,000
19/01/2018	21,400	-0.20 ▼	-0.93	21,600	21,800	21,300	480,450	10,281,630,000
18/01/2018	21,600	0.40 ▲	1.85	21,200	21,600	20,900	377,880	8,162,208,000
17/01/2018	21,200	-0.25 ▼	-1.18	21,450	21,450	20,800	552,750	11,718,300,000
16/01/2018	21,450	-0.75 ▼	-3.50	22,200	22,200	21,350	448,450	9,619,252,500
15/01/2018	22,200	1.30 ▲	5.86	20,900	22,300	20,400	609,610	13,533,342,000
14/01/2018	20,900	1.25 ▲	5.98	19,650	21,000	20,300	967,110	20,212,599,000
12/01/2018	20,900	1.25 ▲	5.98	19,650	21,000	20,300	967,110	20,212,599,000
11/01/2018	18,700	1.25 ▲	6.68	18,400	19,650	18,500	982,310	18,369,197,000
10/01/2018	18,400	1.20 ▲	6.52	17,200	18,400	17,200	906,770	16,684,568,000
09/01/2018	17,200	0.15 ▲	0.87	17,050	17,300	16,700	159,530	2,743,916,000
08/01/2018	17,050	-0.05 ▼	-0.29	17,100	17,250	16,900	85,260	1,453,683,000
07/01/2018	17,100	0.20 ▲	1.17	16,900	17,200	16,800	173,200	2,961,720,000
05/01/2018	17,100	0.20 ▲	1.17	16,900	17,200	16,800	173,200	2,961,720,000
04/01/2018	16,900	-0.15 ▼	-0.89	17,050	17,300	16,900	166,860	2,819,934,000
03/01/2018	17,050	-0.15 ▼	-0.88	17,200	17,600	17,050	178,730	3,047,346,500
02/01/2018	17,200	0.30 ▲	1.74	16,900	17,500	16,950	162,120	2,788,464,000
29/12/2017	16,900	0.25 ▲	1.48	16,650	17,200	16,600	246,110	4,159,259,000
28/12/2017	16,650	0.10 ▲	0.60	16,550	17,000	16,650	79,170	1,318,180,500
27/12/2017	16,550	0.05 ▲	0.30	16,500	17,500	16,000	201,650	3,337,307,500
26/12/2017	16,500	-0.40 ▼	-2.42	16,900	17,250	16,500	84,680	1,397,220,000
25/12/2017	16,900	0.10 ▲	0.59	16,800	17,000	16,700	106,550	1,800,695,000
22/12/2017	16,900	-0.20 ▼	-1.18	17,100	17,200	16,700	58,160	982,904,000
21/12/2017	17,100	0.40 ▲	2.34	16,700	17,350	16,700	117,590	2,010,789,000
20/12/2017	16,700	-0.30 ▼	-1.80	17,000	17,450	16,650	89,550	1,495,485,000
19/12/2017	17,400	0.05 ▲	0.29	17,400	17,750	17,150	68,300	1,188,420,000
18/12/2017	17,650	0.25 ▲	1.42	17,400	17,650	17,650	2,150	37,947,500
15/12/2017	17,600	0.20 ▲	1.14	17,400	17,600	17,600	2,000	35,200,000
14/12/2017	16,400	-0.20 ▼	-1.22	16,600	16,600	16,400	350	5,740,000
13/12/2017	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	3,420	56,430,000
12/12/2017	17,000	-0.30 ▼	-1.76	17,300	17,000	16,500	8,480	144,160,000
11/12/2017	17,700	-0.10 ▼	-0.56	17,800	17,800	17,700	3,210	56,817,000
08/12/2017	16,950	0.30 ▲	1.77	16,650	16,950	16,900	11,270	191,026,500
07/12/2017	16,650	0.30 ▲	1.80	16,350	16,800	15,850	125,010	2,081,416,500
01/12/2017	18,400	0.00 ■■	0.00	0	0	0	0	0
30/11/2017	18,400	0.40 ▲	2.22	18,600	18,650	18,300	93,370	1,718,008,000
29/11/2017	18,000	0.30 ▲	1.69	17,700	18,300	17,700	131,550	2,367,900,000
28/11/2017	17,700	-1.00 ▼	-5.35	18,400	18,700	17,700	171,870	3,042,099,000
24/11/2017	18,300	-0.85 ▼	-4.44	18,550	18,550	18,300	190,710	3,489,993,000
23/11/2017	19,150	1.25 ▲	6.98	17,900	19,150	17,700	251,400	4,814,310,000
22/11/2017	17,900	-0.50 ▼	-2.72	18,000	18,200	17,700	116,190	2,079,801,000
21/11/2017	18,400	-0.20 ▼	-1.08	18,400	18,500	18,000	72,780	1,339,152,000
17/11/2017	19,300	-0.10 ▼	-0.52	19,200	19,600	19,000	118,380	2,284,734,000
16/11/2017	19,400	-0.50 ▼	-2.51	19,450	19,600	19,200	113,500	2,201,900,000
15/11/2017	19,900	0.00 ■■	0.00	19,500	19,900	19,300	251,290	5,000,671,000
14/11/2017	19,900	0.05 ▲	0.25	19,500	19,900	19,300	220,450	4,386,955,000
13/11/2017	19,850	-0.35 ▼	-1.73	20,200	20,200	19,500	250,530	4,973,020,500
10/11/2017	20,200	-0.20 ▼	-0.98	20,100	20,500	20,050	206,960	4,180,592,000
09/11/2017	20,400	-0.30 ▼	-1.45	20,500	20,700	20,100	262,070	5,346,228,000
08/11/2017	20,700	0.20 ▲	0.98	20,400	20,800	20,400	143,910	2,978,937,000
07/11/2017	20,500	-0.20 ▼	-0.97	21,200	21,200	20,500	112,210	2,300,305,000
06/11/2017	20,700	0.70 ▲	3.50	20,500	20,700	19,850	246,840	5,109,588,000
03/11/2017	20,000	0.40 ▲	2.04	19,300	20,000	19,000	353,800	7,076,000,000
02/11/2017	19,600	-1.10 ▼	-5.31	20,300	20,700	19,600	225,530	4,420,388,000
01/11/2017	20,700	0.00 ■■	0.00	20,600	21,100	20,600	169,790	3,514,653,000
31/10/2017	20,700	-1.00 ▼	-4.61	21,300	21,300	20,500	144,130	2,983,491,000
30/10/2017	21,700	-0.65 ▼	-2.91	22,150	22,400	21,100	314,370	6,821,829,000
27/10/2017	22,350	0.70 ▲	3.23	21,700	22,500	21,650	374,810	8,377,003,500
26/10/2017	21,650	1.35 ▲	6.65	20,500	21,700	20,500	302,660	6,552,589,000
25/10/2017	20,300	0.30 ▲	1.50	20,500	20,600	20,000	280,870	5,701,661,000
24/10/2017	20,000	0.60 ▲	3.09	19,900	20,700	18,700	184,410	3,688,200,000
23/10/2017	19,400	-0.50 ▼	-2.51	20,300	20,400	19,400	30,730	596,162,000
20/10/2017	19,900	0.20 ▲	1.02	19,700	19,900	19,400	20,030	398,597,000
19/10/2017	19,700	-0.20 ▼	-1.01	20,700	20,700	19,700	10,170	200,349,000
18/10/2017	19,900	-0.60 ▼	-2.93	20,400	20,500	19,700	46,890	933,111,000
17/10/2017	20,500	0.20 ▲	0.99	20,600	20,600	20,000	22,830	468,015,000
16/10/2017	20,300	0.30 ▲	1.50	20,000	21,300	20,000	40,900	830,270,000
13/10/2017	20,000	-1.50 ▼	-6.98	21,000	21,500	20,000	64,110	1,282,200,000
12/10/2017	21,500	-0.30 ▼	-1.38	22,200	22,400	21,500	118,600	2,549,900,000
11/10/2017	21,800	0.95 ▲	4.56	20,850	21,800	20,100	54,210	1,181,778,000
10/10/2017	20,850	1.35 ▲	6.92	20,000	20,850	19,000	216,900	4,522,365,000
09/10/2017	19,500	0.30 ▲	1.56	19,900	19,900	18,500	248,360	4,843,020,000
06/10/2017	19,200	-0.30 ▼	-1.54	19,000	19,400	18,900	57,640	1,106,688,000
05/10/2017	19,500	-0.20 ▼	-1.02	19,700	20,000	19,500	26,890	524,355,000
04/10/2017	19,700	-1.15 ▼	-5.52	20,150	20,900	19,700	80,360	1,583,092,000
03/10/2017	20,850	-0.25 ▼	-1.18	21,000	21,000	20,000	37,190	775,411,500
02/10/2017	21,100	-0.20 ▼	-0.94	21,300	21,300	20,900	17,640	372,204,000
29/09/2017	21,300	-0.10 ▼	-0.47	21,000	21,500	20,500	30,410	647,733,000
28/09/2017	21,400	0.40 ▲	1.90	21,000	22,000	20,000	84,570	1,809,798,000
27/09/2017	21,000	-1.00 ▼	-4.55	21,700	21,900	21,000	58,070	1,219,470,000
26/09/2017	22,000	0.00 ■■	0.00	22,000	22,000	21,500	109,940	2,418,680,000
25/09/2017	22,000	-0.50 ▼	-2.22	22,100	22,900	22,000	50,170	1,103,740,000
22/09/2017	22,500	-0.30 ▼	-1.32	23,300	23,300	22,500	40,640	914,400,000
21/09/2017	22,800	-0.50 ▼	-2.15	23,200	23,200	22,700	51,900	1,183,320,000
20/09/2017	23,300	-0.10 ▼	-0.43	23,300	23,400	22,000	78,380	1,826,254,000
19/09/2017	23,400	-0.40 ▼	-1.68	23,800	23,900	23,000	43,750	1,023,750,000
18/09/2017	23,800	0.20 ▲	0.85	23,500	23,900	23,500	35,010	833,238,000
15/09/2017	23,600	0.50 ▲	2.16	22,500	24,100	22,500	146,830	3,465,188,000
14/09/2017	23,100	-0.10 ▼	-0.43	24,500	24,500	22,000	132,010	3,049,431,000
13/09/2017	23,200	1.50 ▲	6.91	23,200	23,200	23,200	53,900	1,250,480,000
12/09/2017	21,700	-5.10 ▼	-19.03	21,700	21,700	21,700	15,120	328,104,000
11/09/2017	26,800	-0.05 ▼	-0.19	27,400	27,400	26,400	335,810	8,999,708,000
08/09/2017	26,850	-0.05 ▼	-0.19	26,800	27,500	26,700	141,590	3,801,691,500
07/09/2017	26,900	-0.10 ▼	-0.37	26,900	27,000	26,400	166,360	4,475,084,000
06/09/2017	27,000	0.00 ■■	0.00	27,000	27,000	26,500	58,530	1,580,310,000
05/09/2017	27,000	-1.10 ▼	-3.91	27,400	27,500	26,800	67,340	1,818,180,000
01/09/2017	28,100	-0.65 ▼	-2.26	29,300	29,300	28,000	69,890	1,963,909,000
31/08/2017	28,750	0.05 ▲	0.17	29,000	29,000	28,000	67,460	1,939,475,000
30/08/2017	28,700	1.60 ▲	5.90	27,000	28,950	27,000	102,270	2,935,149,000
29/08/2017	27,100	-0.40 ▼	-1.45	27,500	27,500	26,500	41,040	1,112,184,000
28/08/2017	27,500	-0.40 ▼	-1.43	27,600	27,900	27,500	85,160	2,341,900,000
25/08/2017	27,900	0.00 ■■	0.00	28,200	28,200	27,400	62,620	1,747,098,000
24/08/2017	27,900	1.40 ▲	5.28	27,900	28,200	26,900	64,870	1,809,873,000
23/08/2017	26,500	1.70 ▲	6.85	25,600	26,500	25,000	134,330	3,559,745,000
22/08/2017	24,800	-0.40 ▼	-1.59	24,000	25,200	24,000	185,860	4,609,328,000
21/08/2017	25,200	-0.80 ▼	-3.08	26,500	26,500	25,200	55,390	1,395,828,000
18/08/2017	26,000	-1.00 ▼	-3.70	26,000	26,800	26,000	27,240	708,240,000
17/08/2017	27,000	0.00 ■■	0.00	27,000	27,400	26,100	83,710	2,260,170,000
16/08/2017	27,000	-0.20 ▼	-0.74	27,000	27,200	26,000	99,840	2,695,680,000
15/08/2017	27,200	-0.70 ▼	-2.51	27,900	27,900	27,000	45,420	1,235,424,000
14/08/2017	27,900	0.00 ■■	0.00	28,600	28,600	27,300	67,530	1,884,087,000
11/08/2017	27,900	0.00 ■■	0.00	27,800	29,550	26,900	122,950	3,430,305,000
10/08/2017	27,900	0.00 ■■	0.00	26,800	28,100	26,800	10,830	302,157,000
09/08/2017	27,900	-0.75 ▼	-2.62	28,650	28,650	27,900	32,100	895,590,000
08/08/2017	28,650	-0.15 ▼	-0.52	28,500	28,800	28,300	78,990	2,263,063,500
07/08/2017	28,800	0.60 ▲	2.13	28,300	28,900	27,900	131,200	3,778,560,000
04/08/2017	28,200	-0.20 ▼	-0.70	29,500	29,500	28,100	60,160	1,696,512,000
03/08/2017	28,400	0.40 ▲	1.43	28,050	29,000	28,050	99,640	2,829,776,000
02/08/2017	28,000	-1.00 ▼	-3.45	29,200	29,200	27,100	166,840	4,671,520,000
01/08/2017	29,000	-0.20 ▼	-0.68	29,200	29,850	29,000	97,980	2,841,420,000
31/07/2017	29,200	-0.80 ▼	-2.67	29,900	29,900	29,200	106,440	3,108,048,000
28/07/2017	30,000	-0.40 ▼	-1.32	30,400	30,900	29,100	151,450	4,543,500,000
27/07/2017	30,400	-0.50 ▼	-1.62	30,950	31,000	30,300	106,520	3,238,208,000
26/07/2017	30,900	-0.55 ▼	-1.75	31,700	31,700	30,900	55,950	1,728,855,000
25/07/2017	31,450	0.05 ▲	0.16	31,700	31,700	31,000	28,210	887,204,500
24/07/2017	31,400	-0.20 ▼	-0.63	31,550	32,600	31,000	69,700	2,188,580,000
21/07/2017	31,600	-0.40 ▼	-1.25	32,000	32,100	31,600	123,200	3,893,120,000
20/07/2017	32,000	0.40 ▲	1.27	32,000	32,000	31,100	82,740	2,647,680,000
19/07/2017	31,600	0.30 ▲	0.96	32,500	33,100	31,200	107,680	3,402,688,000
18/07/2017	31,300	-0.60 ▼	-1.88	31,100	31,500	30,800	101,270	3,169,751,000
17/07/2017	31,900	-0.60 ▼	-1.85	32,500	32,500	31,600	31,360	1,000,384,000
14/07/2017	32,500	-0.40 ▼	-1.22	32,900	33,400	32,500	65,160	2,117,700,000
13/07/2017	32,900	0.80 ▲	2.49	32,800	33,500	32,100	270,780	8,908,662,000
12/07/2017	32,100	-0.10 ▼	-0.31	32,200	32,300	32,000	53,170	1,706,757,000
11/07/2017	32,200	0.20 ▲	0.63	31,000	32,200	31,000	82,430	2,654,246,000
10/07/2017	32,000	-0.25 ▼	-0.78	31,000	32,100	31,000	38,490	1,231,680,000
07/07/2017	32,250	1.65 ▲	5.39	30,600	32,250	30,200	146,020	4,709,145,000
06/07/2017	30,600	-0.30 ▼	-0.97	30,200	31,300	30,200	116,450	3,563,370,000
05/07/2017	30,900	-0.50 ▼	-1.59	31,200	31,500	30,900	79,020	2,441,718,000
04/07/2017	31,400	0.00 ■■	0.00	31,900	32,000	31,100	40,280	1,264,792,000
03/07/2017	31,400	-0.10 ▼	-0.32	31,500	32,100	31,200	59,430	1,866,102,000
30/06/2017	31,500	-0.40 ▼	-1.25	31,600	32,000	31,500	201,520	6,347,880,000
29/06/2017	31,900	-0.20 ▼	-0.62	32,100	33,000	31,900	151,690	4,838,911,000
28/06/2017	32,100	0.00 ■■	0.00	31,800	33,400	31,800	219,230	7,037,283,000
27/06/2017	32,100	-1.10 ▼	-3.31	33,800	33,800	32,100	194,000	6,227,400,000
26/06/2017	33,200	-0.60 ▼	-1.78	34,000	34,500	33,000	128,910	4,279,812,000
23/06/2017	33,800	2.00 ▲	6.29	31,800	33,950	31,800	353,130	11,935,794,000
22/06/2017	31,800	1.50 ▲	4.95	30,300	31,800	29,400	181,410	5,768,838,000
21/06/2017	30,300	-0.10 ▼	-0.33	29,950	30,700	29,800	91,440	2,770,632,000
20/06/2017	30,400	-0.10 ▼	-0.33	30,000	31,000	29,900	116,100	3,529,440,000
19/06/2017	30,500	-0.50 ▼	-1.61	31,800	31,800	30,500	139,570	4,256,885,000
16/06/2017	31,000	-0.40 ▼	-1.27	31,800	32,000	31,000	242,110	7,505,410,000
15/06/2017	31,400	0.45 ▲	1.45	30,950	31,800	30,950	352,110	11,056,254,000
14/06/2017	30,950	0.35 ▲	1.14	30,600	31,300	30,200	336,580	10,417,151,000
13/06/2017	30,600	0.30 ▲	0.99	29,800	30,800	29,800	136,470	4,175,982,000
09/06/2017	31,000	1.40 ▲	4.73	29,600	31,000	28,200	442,110	13,705,410,000
08/06/2017	29,600	0.10 ▲	0.34	28,600	29,900	28,200	115,660	3,423,536,000
07/06/2017	29,500	0.90 ▲	3.15	28,600	29,500	28,000	130,120	3,838,540,000
06/06/2017	28,600	-0.90 ▼	-3.05	28,150	29,650	28,150	385,040	11,012,144,000
05/06/2017	29,500	-0.25 ▼	-0.84	28,500	29,600	27,800	144,070	4,250,065,000
02/06/2017	29,750	0.00 ■■	0.00	28,500	29,850	28,500	74,260	2,209,235,000
01/06/2017	29,750	0.95 ▲	3.30	28,100	29,900	28,100	99,980	2,974,405,000
31/05/2017	28,800	-2.00 ▼	-6.49	31,500	31,500	28,800	232,030	6,682,464,000
30/05/2017	30,800	-0.30 ▼	-0.96	31,600	31,600	29,400	284,640	8,766,912,000
29/05/2017	31,100	-0.20 ▼	-0.64	32,400	32,400	29,600	156,830	4,877,413,000
26/05/2017	31,300	2.00 ▲	6.83	29,300	31,350	29,300	245,910	7,696,983,000
25/05/2017	29,300	1.90 ▲	6.93	27,400	29,300	27,400	156,750	4,592,775,000
24/05/2017	27,400	-0.80 ▼	-2.84	28,800	28,800	27,050	244,240	6,692,176,000
23/05/2017	28,200	-1.10 ▼	-3.75	28,500	29,900	27,900	338,020	9,532,164,000
22/05/2017	29,300	0.00 ■■	0.00	30,200	30,200	28,800	198,580	5,818,394,000
19/05/2017	29,300	0.00 ■■	0.00	29,300	30,000	28,000	228,100	6,683,330,000
18/05/2017	29,300	-1.00 ▼	-3.30	29,600	31,000	29,300	261,730	7,668,689,000
17/05/2017	30,300	-0.70 ▼	-2.26	31,000	31,800	30,300	236,040	7,152,012,000
16/05/2017	31,000	0.50 ▲	1.64	30,400	32,350	30,400	414,390	12,846,090,000
15/05/2017	30,500	1.00 ▲	3.39	30,000	31,400	28,600	268,640	8,193,520,000
09/05/2017	26,500	1.70 ▲	6.85	25,900	26,500	25,100	605,350	16,041,775,000
08/05/2017	24,800	1.10 ▲	4.64	23,400	25,350	23,050	449,630	11,150,824,000
05/05/2017	23,700	0.55 ▲	2.38	23,000	23,800	22,800	122,240	2,897,088,000
04/05/2017	23,150	0.35 ▲	1.54	22,800	23,500	22,800	168,750	3,906,562,500
03/05/2017	22,800	-0.60 ▼	-2.56	23,400	24,600	22,800	240,910	5,492,748,000
28/04/2017	23,400	0.00 ■■	0.00	23,500	23,600	22,800	168,090	3,933,306,000
27/04/2017	23,400	0.90 ▲	4.00	23,500	23,650	22,000	153,820	3,599,388,000
26/04/2017	22,500	0.50 ▲	2.27	21,200	23,000	21,200	166,350	3,742,875,000
25/04/2017	22,000	-0.90 ▼	-3.93	22,900	22,900	22,000	193,520	4,257,440,000
24/04/2017	22,900	-0.30 ▼	-1.29	23,200	23,200	22,600	183,850	4,210,165,000
21/04/2017	23,200	0.70 ▲	3.11	22,300	23,700	22,250	388,390	9,010,648,000
20/04/2017	22,500	-0.35 ▼	-1.53	22,800	23,400	21,700	491,700	11,063,250,000
19/04/2017	22,850	1.45 ▲	6.78	22,300	22,850	21,500	473,910	10,828,843,500
18/04/2017	21,400	1.40 ▲	7.00	20,000	21,400	19,200	256,090	5,480,326,000
17/04/2017	20,000	-0.90 ▼	-4.31	21,300	21,300	20,000	207,460	4,149,200,000
14/04/2017	20,900	0.95 ▲	4.76	20,900	21,300	20,200	628,290	13,131,261,000
13/04/2017	19,950	1.30 ▲	6.97	18,650	19,950	18,650	345,770	6,898,111,500
12/04/2017	18,650	0.00 ■■	0.00	18,650	18,800	18,650	101,330	1,889,804,500
11/04/2017	18,650	0.30 ▲	1.63	17,950	18,650	17,950	198,270	3,697,735,500
10/04/2017	18,350	0.00 ■■	0.00	18,500	18,500	18,000	98,240	1,802,704,000
07/04/2017	18,350	0.05 ▲	0.27	18,050	18,650	18,050	62,740	1,151,279,000
05/04/2017	18,300	0.30 ▲	1.67	17,700	18,600	17,700	126,930	2,322,819,000
04/04/2017	18,000	0.10 ▲	0.56	18,200	18,200	17,600	71,260	1,282,680,000
03/04/2017	17,900	0.00 ■■	0.00	18,500	18,500	17,700	68,530	1,226,687,000
31/03/2017	17,900	-0.25 ▼	-1.38	18,600	18,850	17,650	41,850	749,115,000
30/03/2017	18,150	1.15 ▲	6.76	17,500	18,150	17,050	226,250	4,106,437,500
29/03/2017	17,000	-0.20 ▼	-1.16	17,750	17,800	17,000	42,020	714,340,000
28/03/2017	17,200	0.00 ■■	0.00	17,000	18,000	17,000	26,810	461,132,000
27/03/2017	17,200	0.20 ▲	1.18	16,850	17,200	16,850	19,030	327,316,000
24/03/2017	17,000	-0.30 ▼	-1.73	16,950	17,800	16,750	101,040	1,717,680,000
23/03/2017	17,300	0.00 ■■	0.00	17,200	17,900	17,000	106,860	1,848,678,000
22/03/2017	17,300	-0.60 ▼	-3.35	17,500	17,800	17,300	74,210	1,283,833,000
21/03/2017	17,900	-0.10 ▼	-0.56	17,500	18,000	17,500	43,090	771,311,000
20/03/2017	18,000	0.50 ▲	2.86	18,350	18,350	17,600	120,110	2,161,980,000
17/03/2017	17,500	-0.40 ▼	-2.23	17,900	18,100	17,500	73,350	1,283,625,000
16/03/2017	17,900	0.00 ■■	0.00	17,900	18,000	17,400	116,770	2,090,183,000
15/03/2017	17,900	-0.40 ▼	-2.19	18,000	18,300	17,200	81,970	1,467,263,000
14/03/2017	18,300	0.25 ▲	1.39	18,000	18,500	17,850	132,040	2,416,332,000
13/03/2017	18,050	-0.25 ▼	-1.37	18,400	18,550	18,000	130,300	2,351,915,000
10/03/2017	18,300	-0.30 ▼	-1.61	18,500	18,550	18,300	73,110	1,337,913,000
09/03/2017	18,600	-0.20 ▼	-1.06	19,250	19,300	18,150	220,980	4,110,228,000
08/03/2017	18,800	0.10 ▲	0.53	19,000	19,500	18,750	295,970	5,564,236,000
07/03/2017	18,700	0.50 ▲	2.75	17,900	18,900	17,900	253,810	4,746,247,000
06/03/2017	18,200	-0.15 ▼	-0.82	17,500	18,800	17,500	176,740	3,216,668,000
03/03/2017	18,350	-0.65 ▼	-3.42	17,700	19,000	17,700	133,680	2,453,028,000
02/03/2017	19,000	-0.60 ▼	-3.06	19,500	19,600	18,900	229,130	4,353,470,000
01/03/2017	19,600	1.10 ▲	5.95	19,750	19,750	18,850	500,780	9,815,288,000
28/02/2017	18,500	1.20 ▲	6.94	17,500	18,500	17,500	329,560	6,096,860,000
27/02/2017	17,300	0.60 ▲	3.59	17,000	17,500	17,000	264,950	4,583,635,000
24/02/2017	16,700	-0.80 ▼	-4.57	17,400	17,400	16,500	280,250	4,680,175,000
23/02/2017	17,500	0.40 ▲	2.34	17,700	17,850	17,200	677,010	11,847,675,000
22/02/2017	17,100	0.10 ▲	0.59	17,000	17,100	16,800	151,550	2,591,505,000
21/02/2017	17,000	0.30 ▲	1.80	16,950	17,500	16,700	168,650	2,867,050,000
20/02/2017	16,700	0.10 ▲	0.60	16,850	16,850	16,400	123,270	2,058,609,000
17/02/2017	16,600	0.10 ▲	0.61	16,400	16,700	16,350	144,960	2,406,336,000
16/02/2017	16,500	0.00 ■■	0.00	16,500	16,900	16,300	60,460	997,590,000
15/02/2017	16,500	0.05 ▲	0.30	16,300	16,500	16,000	61,530	1,015,245,000
14/02/2017	16,450	-0.35 ▼	-2.08	16,300	16,900	16,300	38,150	627,567,500
13/02/2017	16,800	-0.30 ▼	-1.75	17,100	17,100	16,400	83,670	1,405,656,000
10/02/2017	17,100	-0.60 ▼	-3.39	17,700	17,700	17,000	83,710	1,431,441,000
09/02/2017	17,700	0.70 ▲	4.12	18,000	18,000	17,200	90,510	1,602,027,000
08/02/2017	17,000	1.10 ▲	6.92	16,500	17,000	15,900	132,510	2,252,670,000
07/02/2017	15,900	-1.00 ▼	-5.92	16,900	17,000	15,750	882,990	14,039,541,000
06/02/2017	16,900	0.10 ▲	0.60	17,500	17,500	16,000	65,640	1,109,316,000
03/02/2017	16,800	-0.20 ▼	-1.18	17,000	17,800	16,800	60,160	1,010,688,000
02/02/2017	17,000	-0.90 ▼	-5.03	17,000	18,000	16,700	248,070	4,217,190,000
25/01/2017	17,900	0.60 ▲	3.47	18,250	18,250	17,500	2,610	46,719,000
24/01/2017	17,300	-0.55 ▼	-3.08	17,750	18,000	17,300	67,410	1,166,193,000
23/01/2017	17,850	-0.45 ▼	-2.46	18,500	18,500	17,700	72,770	1,298,944,500
20/01/2017	18,300	0.40 ▲	2.23	18,000	18,300	17,900	131,170	2,400,411,000
19/01/2017	17,900	0.05 ▲	0.28	18,500	18,500	17,800	70,970	1,270,363,000
18/01/2017	17,850	-0.15 ▼	-0.83	17,800	18,000	17,800	73,130	1,305,370,500
17/01/2017	18,000	0.10 ▲	0.56	17,750	18,200	17,700	127,770	2,299,860,000
16/01/2017	17,900	-0.30 ▼	-1.65	18,500	18,500	17,700	123,180	2,204,922,000
13/01/2017	18,200	0.00 ■■	0.00	18,600	18,600	18,100	31,540	574,028,000
12/01/2017	18,200	-0.50 ▼	-2.67	18,800	18,800	18,100	174,890	3,182,998,000
11/01/2017	18,700	-0.10 ▼	-0.53	18,850	18,850	18,400	80,310	1,501,797,000
10/01/2017	18,800	0.00 ■■	0.00	18,900	19,000	18,500	13,510	253,988,000
09/01/2017	18,800	0.20 ▲	1.08	19,000	19,300	17,800	179,900	3,382,120,000
06/01/2017	18,600	-0.50 ▼	-2.62	19,100	19,200	18,600	146,570	2,726,202,000
05/01/2017	19,100	0.00 ■■	0.00	19,100	19,400	19,000	146,950	2,806,745,000
04/01/2017	19,100	0.60 ▲	3.24	18,800	19,200	18,500	251,590	4,805,369,000
03/01/2017	18,500	0.50 ▲	2.78	18,800	18,800	18,200	177,990	3,292,815,000
30/12/2016	18,000	-0.30 ▼	-1.64	18,300	18,700	18,000	181,750	3,271,500,000
29/12/2016	18,300	0.20 ▲	1.10	17,900	18,400	17,500	186,610	3,414,963,000
28/12/2016	18,100	0.00 ■■	0.00	18,300	18,400	17,500	230,590	4,173,679,000
27/12/2016	18,100	0.20 ▲	1.12	17,800	18,600	17,500	189,980	3,438,638,000
26/12/2016	17,900	-1.10 ▼	-5.79	18,000	18,850	17,900	33,840	605,736,000
23/12/2016	19,000	1.10 ▲	6.15	17,900	19,000	17,300	190,630	3,621,970,000
22/12/2016	17,900	-1.30 ▼	-6.77	18,400	19,300	17,900	243,670	4,361,693,000
21/12/2016	19,200	0.80 ▲	4.35	18,400	19,200	17,700	236,480	4,540,416,000
20/12/2016	18,400	-0.20 ▼	-1.08	17,500	18,600	17,500	66,360	1,221,024,000
19/12/2016	18,600	-1.20 ▼	-6.06	19,250	19,400	18,550	191,640	3,564,504,000
16/12/2016	19,800	-0.10 ▼	-0.50	19,900	20,000	19,000	111,980	2,217,204,000
15/12/2016	19,900	1.30 ▲	6.99	18,900	19,900	18,800	239,370	4,763,463,000
14/12/2016	18,600	1.20 ▲	6.90	17,300	18,600	17,300	130,010	2,418,186,000
13/12/2016	17,400	-1.05 ▼	-5.69	18,450	18,600	17,300	421,840	7,340,016,000
12/12/2016	18,450	-0.70 ▼	-3.66	19,000	19,400	18,350	141,140	2,604,033,000
09/12/2016	19,150	0.00 ■■	0.00	19,200	19,500	19,150	131,520	2,518,608,000
08/12/2016	19,150	0.25 ▲	1.32	18,600	19,500	18,500	197,350	3,779,252,500
07/12/2016	18,900	-0.50 ▼	-2.58	19,000	19,400	18,800	94,840	1,792,476,000
06/12/2016	19,400	-0.20 ▼	-1.02	20,500	20,500	19,100	104,310	2,023,614,000
05/12/2016	19,600	0.35 ▲	1.82	19,300	19,850	18,650	178,660	3,501,736,000
02/12/2016	19,250	1.25 ▲	6.94	19,000	19,250	18,400	589,790	11,353,457,500
01/12/2016	18,000	0.75 ▲	4.35	17,200	18,000	17,000	103,830	1,868,940,000
30/11/2016	17,250	-1.25 ▼	-6.76	18,200	18,200	17,250	439,360	7,578,960,000
29/11/2016	18,500	0.40 ▲	2.21	18,100	18,700	17,600	149,570	2,767,045,000
28/11/2016	18,100	0.20 ▲	1.12	18,200	18,200	17,300	67,850	1,228,085,000
25/11/2016	17,900	1.10 ▲	6.55	16,800	17,950	16,600	121,360	2,172,344,000
24/11/2016	16,800	0.60 ▲	3.70	16,200	16,900	16,200	80,580	1,353,744,000
23/11/2016	16,200	-0.20 ▼	-1.22	16,400	17,000	15,900	259,110	4,197,582,000
22/11/2016	16,400	-0.40 ▼	-2.38	16,800	17,000	16,400	188,610	3,093,204,000
21/11/2016	16,800	0.00 ■■	0.00	17,200	17,200	16,600	46,510	781,368,000
18/11/2016	16,800	0.00 ■■	0.00	16,900	17,000	16,600	57,120	959,616,000
17/11/2016	16,800	0.90 ▲	5.66	16,850	17,000	16,100	180,310	3,029,208,000
16/11/2016	15,900	1.00 ▲	6.71	14,700	15,900	14,700	197,560	3,141,204,000
15/11/2016	14,900	-0.60 ▼	-3.87	15,300	15,600	14,900	246,150	3,667,635,000
14/11/2016	15,500	-0.30 ▼	-1.90	15,900	16,150	15,500	116,990	1,813,345,000
11/11/2016	15,800	-0.35 ▼	-2.17	16,450	16,450	15,650	114,930	1,815,894,000
10/11/2016	16,150	0.05 ▲	0.31	16,500	17,100	16,100	251,860	4,067,539,000
09/11/2016	16,100	1.05 ▲	6.98	16,000	16,100	15,400	392,020	6,311,522,000
08/11/2016	15,050	0.95 ▲	6.74	14,950	15,050	14,500	81,240	1,222,662,000
07/11/2016	14,100	0.10 ▲	0.71	14,000	14,500	14,000	91,200	1,285,920,000
04/11/2016	14,000	-1.00 ▼	-6.67	14,300	16,000	14,000	47,580	666,120,000
03/11/2016	15,000	0.90 ▲	6.38	13,500	15,000	13,500	55,220	828,300,000
02/11/2016	14,100	-0.90 ▼	-6.00	14,200	15,000	14,000	177,220	2,498,802,000
01/11/2016	15,000	0.00 ■■	0.00	15,000	15,300	14,500	72,880	1,093,200,000
31/10/2016	15,000	0.15 ▲	1.01	15,800	15,800	14,500	42,040	630,600,000
28/10/2016	14,850	0.95 ▲	6.83	14,850	14,850	14,800	271,580	4,032,963,000
27/10/2016	13,900	0.90 ▲	6.92	13,000	13,900	13,000	28,500	396,150,000
26/10/2016	13,000	0.85 ▲	7.00	13,000	13,000	13,000	120,960	1,572,480,000
25/10/2016	12,150	0.75 ▲	6.58	12,150	12,150	12,150	76,500	929,475,000
24/10/2016	11,400	0.70 ▲	6.54	11,400	11,400	11,400	100,510	1,145,814,000
21/10/2016	10,700	0.70 ▲	7.00	10,500	10,700	10,500	210,060	2,247,642,000
20/10/2016	10,000	0.65 ▲	6.95	10,000	10,000	10,000	40,850	408,500,000
19/10/2016	9,350	-0.70 ▼	-6.97	10,750	10,750	9,350	208,660	1,950,971,000
18/10/2016	10,050	0.65 ▲	6.91	10,050	10,050	10,050	15,000	150,750,000
17/10/2016	9,400	0.30 ▲	3.30	9,100	9,730	8,800	185,640	1,745,016,000
14/10/2016	9,100	-0.10 ▼	-1.09	9,100	9,200	9,100	36,310	330,421,000
13/10/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,100	15,160	139,472,000
12/10/2016	9,200	-0.10 ▼	-1.08	8,700	9,200	8,700	57,700	530,840,000
11/10/2016	9,300	0.40 ▲	4.49	9,000	9,300	8,800	37,310	346,983,000
10/10/2016	8,900	0.10 ▲	1.14	9,000	9,000	8,900	7,270	64,703,000
07/10/2016	8,800	-0.60 ▼	-6.38	8,750	9,400	8,750	19,530	171,864,000
06/10/2016	9,400	-0.32 ▼	-3.29	9,300	9,400	9,300	28,400	266,960,000
05/10/2016	9,720	0.62 ▲	6.81	9,720	9,720	9,720	500	4,860,000
04/10/2016	9,100	-0.10 ▼	-1.09	9,400	9,400	9,100	61,110	556,101,000
03/10/2016	9,200	0.50 ▲	5.75	9,000	9,300	8,700	66,600	612,720,000
30/09/2016	8,700	0.00 ■■	0.00	9,100	9,100	8,700	5,060	44,022,000
29/09/2016	8,700	-0.50 ▼	-5.43	8,700	8,800	8,600	98,630	858,081,000
28/09/2016	9,200	0.50 ▲	5.75	9,200	9,200	9,200	40	368,000
27/09/2016	8,700	0.00 ■■	0.00	9,100	9,100	8,700	4,960	43,152,000
26/09/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10,000	87,000,000
23/09/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
22/09/2016	8,700	0.00 ■■	0.00	8,600	8,700	8,600	12,500	108,750,000
21/09/2016	8,700	-0.10 ▼	-1.14	8,700	8,700	8,600	107,000	930,900,000
20/09/2016	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	10,000	88,000,000
19/09/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	63,100	567,900,000
16/09/2016	8,900	0.20 ▲	2.30	8,700	9,000	8,700	57,570	512,373,000
15/09/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	104,000	904,800,000
14/09/2016	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	42,150	366,705,000
13/09/2016	8,800	0.00 ■■	0.00	8,800	8,850	8,800	23,030	202,664,000
12/09/2016	8,800	-0.30 ▼	-3.30	9,000	9,000	8,800	30,060	264,528,000
09/09/2016	9,100	0.40 ▲	4.60	9,000	9,100	8,900	38,540	350,714,000
08/09/2016	8,700	-0.30 ▼	-3.33	9,200	9,200	8,700	16,210	141,027,000
07/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,100	27,900,000
06/09/2016	9,000	0.00 ■■	0.00	8,400	9,500	8,400	2,320	20,880,000
05/09/2016	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	22,100	198,900,000
01/09/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,200	35,510	330,243,000
31/08/2016	9,200	0.00 ■■	0.00	9,800	9,800	9,200	10,020	92,184,000
30/08/2016	9,200	-0.40 ▼	-4.17	9,400	9,500	9,200	90,500	832,600,000
29/08/2016	9,600	0.00 ■■	0.00	9,200	9,600	9,200	6,110	58,656,000
26/08/2016	9,600	0.20 ▲	2.13	9,600	9,600	9,500	40,920	392,832,000
25/08/2016	9,400	-0.50 ▼	-5.05	9,800	9,800	9,400	61,420	577,348,000
24/08/2016	9,900	0.20 ▲	2.06	9,900	9,900	9,300	92,010	910,899,000
23/08/2016	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	157,170	1,524,549,000
22/08/2016	9,900	0.00 ■■	0.00	9,600	10,100	9,600	30,120	298,188,000
19/08/2016	9,900	0.00 ■■	0.00	10,300	10,300	9,900	179,000	1,772,100,000
18/08/2016	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	203,250	2,012,175,000
17/08/2016	10,000	-0.20 ▼	-1.96	9,800	10,200	9,800	142,940	1,429,400,000
16/08/2016	10,200	0.10 ▲	0.99	9,700	10,500	9,700	11,460	116,892,000
15/08/2016	10,100	-0.40 ▼	-3.81	10,600	10,600	10,000	113,160	1,142,916,000
12/08/2016	10,500	0.30 ▲	2.94	10,200	10,500	10,200	10,840	113,820,000
11/08/2016	10,200	0.00 ■■	0.00	10,200	10,500	10,100	91,700	935,340,000
10/08/2016	10,200	0.10 ▲	0.99	10,100	10,300	10,100	33,750	344,250,000
09/08/2016	10,100	0.10 ▲	1.00	10,000	10,100	9,800	88,840	897,284,000
08/08/2016	10,000	0.10 ▲	1.01	9,900	10,000	9,700	42,710	427,100,000
05/08/2016	9,900	0.40 ▲	4.21	9,500	9,900	9,500	44,060	436,194,000
04/08/2016	9,500	0.60 ▲	6.74	9,000	9,500	9,000	103,820	986,290,000
03/08/2016	8,900	0.50 ▲	5.95	8,900	8,900	8,800	166,280	1,479,892,000
02/08/2016	8,400	-0.40 ▼	-4.55	9,000	9,000	8,200	22,770	191,268,000
01/08/2016	8,800	-0.60 ▼	-6.38	9,100	9,500	8,800	39,720	349,536,000
29/07/2016	9,400	0.20 ▲	2.17	8,900	9,400	8,900	10,930	102,742,000
28/07/2016	9,200	-0.30 ▼	-3.16	9,300	9,300	8,900	74,880	688,896,000
27/07/2016	9,500	-0.10 ▼	-1.04	9,400	9,700	9,300	43,340	411,730,000
26/07/2016	9,600	0.00 ■■	0.00	9,000	9,600	9,000	93,370	896,352,000
25/07/2016	9,600	-0.70 ▼	-6.80	9,800	10,100	9,600	31,570	303,072,000
22/07/2016	10,300	0.50 ▲	5.10	9,800	10,300	9,600	263,260	2,711,578,000
21/07/2016	9,800	0.40 ▲	4.26	9,300	10,000	9,100	140,020	1,372,196,000
20/07/2016	9,400	0.20 ▲	2.17	9,400	9,700	9,000	73,670	692,498,000
19/07/2016	9,200	0.30 ▲	3.37	8,700	9,400	8,700	27,000	248,400,000
18/07/2016	8,900	0.00 ■■	0.00	8,600	9,200	8,600	40,720	362,408,000
15/07/2016	8,900	-0.50 ▼	-5.32	8,900	8,900	8,800	183,580	1,633,862,000
14/07/2016	9,400	-0.70 ▼	-6.93	10,100	10,100	9,400	166,950	1,569,330,000
13/07/2016	10,100	0.00 ■■	0.00	10,100	10,400	10,100	104,180	1,052,218,000
12/07/2016	10,100	0.60 ▲	6.32	9,800	10,100	9,800	364,040	3,676,804,000
11/07/2016	9,500	0.60 ▲	6.74	9,500	9,500	9,500	38,700	367,650,000
08/07/2016	8,900	0.50 ▲	5.95	8,900	8,900	8,900	71,550	636,795,000
07/07/2016	8,400	0.50 ▲	6.33	8,400	8,400	8,300	49,140	412,776,000
06/07/2016	7,900	0.50 ▲	6.76	7,900	7,900	7,800	226,410	1,788,639,000
05/07/2016	7,400	0.40 ▲	5.71	7,000	7,400	7,000	135,470	1,002,478,000
04/07/2016	7,000	0.30 ▲	4.48	6,600	7,000	6,600	12,980	90,860,000
01/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/06/2016	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	6,740	45,158,000
29/06/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,000	14,000,000
28/06/2016	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	7,000	49,000,000
27/06/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/06/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/06/2016	7,500	0.40 ▲	5.63	7,100	7,500	7,100	13,400	100,500,000
22/06/2016	7,100	0.40 ▲	5.97	6,900	7,100	6,900	1,110	7,881,000
21/06/2016	6,700	-0.30 ▼	-4.29	6,600	6,700	6,600	90	603,000
20/06/2016	7,000	0.20 ▲	2.94	6,900	7,000	6,900	1,710	11,970,000
17/06/2016	6,800	0.40 ▲	6.25	6,500	6,800	6,500	58,090	395,012,000
16/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	42,180	269,952,000
15/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	70	448,000
14/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	37,000	236,800,000
13/06/2016	6,400	0.00 ■■	0.00	6,500	6,500	6,400	15,000	96,000,000
10/06/2016	6,400	0.00 ■■	0.00	6,700	6,700	6,400	1,010	6,464,000
09/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	92,860	594,304,000
08/06/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,400	6,000	38,400,000
07/06/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,200	5,200	32,760,000
06/06/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	7,000	44,100,000
03/06/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	9,200	57,960,000
02/06/2016	6,300	-0.20 ▼	-3.08	6,200	6,300	6,200	33,010	207,963,000
01/06/2016	6,500	0.30 ▲	4.84	6,200	6,500	6,200	1,080	7,020,000
31/05/2016	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	10	62,000
30/05/2016	6,500	0.30 ▲	4.84	6,200	6,500	6,200	1,010	6,565,000
27/05/2016	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	10	62,000
26/05/2016	6,400	0.20 ▲	3.23	6,100	6,400	6,100	20	128,000
25/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
24/05/2016	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	2,710	16,802,000
23/05/2016	6,300	0.00 ■■	0.00	6,100	6,300	6,100	210	1,323,000
20/05/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	30,000	189,000,000
19/05/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,200	5,010	31,563,000
18/05/2016	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	10	63,000
17/05/2016	6,600	0.40 ▲	6.45	6,600	6,600	6,600	20	132,000
16/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
13/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	19,000	117,800,000
12/05/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	33,500	207,700,000
11/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	19,500	120,900,000
10/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
09/05/2016	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	210	1,302,000
06/05/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	4,040	25,856,000
05/05/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	9,300	59,520,000
04/05/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,400	3,000	19,200,000
29/04/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
28/04/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
27/04/2016	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	37,090	233,667,000
26/04/2016	6,400	0.20 ▲	3.23	6,200	6,400	6,200	8,830	56,512,000
25/04/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	54,810	339,822,000
22/04/2016	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	10,000	62,000,000
21/04/2016	6,500	0.30 ▲	4.84	6,500	6,500	6,500	10	65,000
20/04/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	14,200	88,040,000
19/04/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
15/04/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,100	6,820,000
14/04/2016	6,200	0.10 ▲	1.64	6,100	6,200	6,100	40,010	248,062,000
13/04/2016	6,100	-0.10 ▼	-1.61	6,100	6,200	6,100	45,000	274,500,000
12/04/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	29,000	179,800,000
11/04/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	12,230	75,826,000
08/04/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	4,820	29,884,000
07/04/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	13,000	80,600,000
06/04/2016	6,200	0.20 ▲	3.33	6,200	6,300	6,200	35,000	217,000,000
05/04/2016	6,000	-0.20 ▼	-3.23	6,000	6,100	6,000	6,100	36,600,000
04/04/2016	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	720	4,464,000
01/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
31/03/2016	6,600	0.20 ▲	3.12	6,600	6,600	6,600	20	132,000
30/03/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,300	9,610	61,504,000
29/03/2016	6,300	-0.10 ▼	-1.56	6,600	6,600	6,300	11,010	69,363,000
28/03/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5,000	32,000,000
25/03/2016	6,400	0.00 ■■	0.00	6,300	6,500	6,300	230	1,472,000
24/03/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	4,200	26,880,000
23/03/2016	6,500	0.30 ▲	4.84	6,300	6,500	6,300	20,970	136,305,000
22/03/2016	6,200	0.00 ■■	0.00	6,300	6,300	6,200	49,480	306,776,000
21/03/2016	6,200	0.00 ■■	0.00	6,300	6,300	6,200	5,150	31,930,000
18/03/2016	6,200	-0.10 ▼	-1.59	6,400	6,400	6,200	17,000	105,400,000
17/03/2016	6,300	0.00 ■■	0.00	6,400	6,500	6,300	30,980	195,174,000
16/03/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	11,000	69,300,000
15/03/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	7,510	48,064,000
14/03/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	7,000	44,800,000
11/03/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
10/03/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	11,010	70,464,000
09/03/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	31,830	203,712,000
08/03/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	24,840	158,976,000
07/03/2016	6,500	0.10 ▲	1.56	6,300	6,500	6,300	27,350	177,775,000
04/03/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	31,010	198,464,000
03/03/2016	6,400	0.20 ▲	3.23	6,200	6,400	6,200	51,670	330,688,000
02/03/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	20,000	124,000,000
01/03/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	15,020	93,124,000
29/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	32,000	198,400,000
26/02/2016	6,200	0.00 ■■	0.00	6,200	6,500	6,100	51,370	318,494,000
25/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	100	620,000
24/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
23/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	170	1,054,000
22/02/2016	6,200	0.00 ■■	0.00	6,000	6,200	5,900	27,920	173,104,000
19/02/2016	6,200	0.00 ■■	0.00	6,000	6,200	6,000	7,010	43,462,000
18/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	42,000	260,400,000
17/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	3,000	18,600,000
16/02/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,100	11,000	68,200,000
15/02/2016	6,200	0.00 ■■	0.00	6,000	6,200	6,000	10,010	62,062,000
05/02/2016	6,200	0.00 ■■	0.00	6,000	6,200	6,000	4,510	27,962,000
04/02/2016	6,200	0.00 ■■	0.00	6,600	6,600	6,200	1,010	6,262,000
03/02/2016	6,200	0.00 ■■	0.00	6,000	6,200	6,000	25,010	155,062,000
02/02/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	9,020	55,924,000
01/02/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
29/01/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	56,000	347,200,000
28/01/2016	6,200	0.20 ▲	3.33	6,100	6,200	6,100	12,000	74,400,000
27/01/2016	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	4,000	24,000,000
26/01/2016	6,300	0.00 ■■	0.00	6,000	6,300	6,000	3,860	24,318,000
25/01/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
22/01/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
21/01/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
20/01/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
19/01/2016	6,300	0.30 ▲	5.00	6,100	6,300	6,100	4,100	25,830,000
18/01/2016	6,000	-0.40 ▼	-6.25	6,100	6,100	6,000	30,000	180,000,000
15/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
14/01/2016	6,400	0.10 ▲	1.59	6,100	6,400	6,000	23,520	150,528,000
13/01/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
12/01/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
11/01/2016	6,300	-0.10 ▼	-1.56	6,100	6,300	6,000	34,360	216,468,000
08/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
07/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
06/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
05/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/01/2016	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	500	3,200,000
31/12/2015	6,600	0.10 ▲	1.54	6,500	6,600	6,500	13,520	89,232,000
30/12/2015	6,500	0.10 ▲	1.56	6,500	6,500	6,300	30,200	196,300,000
29/12/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,300	25,060	160,384,000
28/12/2015	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	23,030	145,089,000
25/12/2015	6,400	0.00 ■■	0.00	6,300	6,400	6,300	8,000	51,200,000
24/12/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,400	19,010	121,664,000
23/12/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,100	23,020	147,328,000
22/12/2015	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	9,500	59,850,000
21/12/2015	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	4,320	27,648,000
18/12/2015	6,500	0.00 ■■	0.00	6,400	6,500	6,400	25,000	162,500,000
17/12/2015	6,500	0.00 ■■	0.00	6,300	6,500	6,300	10,110	65,715,000
16/12/2015	6,500	-0.10 ▼	-1.52	6,400	6,500	6,300	12,480	81,120,000
15/12/2015	6,600	-0.10 ▼	-1.49	6,500	6,600	6,500	5,010	33,066,000
14/12/2015	6,700	0.10 ▲	1.52	6,400	6,700	6,400	10,000	67,000,000
11/12/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,500	8,030	52,998,000
10/12/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	4,000	26,400,000
09/12/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
08/12/2015	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	10,000	66,000,000
07/12/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	6,000	40,200,000
04/12/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,700	10,010	68,068,000
03/12/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,700	30	204,000
02/12/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,700	8,010	54,468,000
01/12/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	7,000	46,900,000
30/11/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
27/11/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,100	7,480,000
26/11/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,700	11,000	74,800,000
25/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	11,010	73,767,000
24/11/2015	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	50	335,000
23/11/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,800	10,000	69,000,000
20/11/2015	6,900	-0.10 ▼	-1.43	6,800	6,900	6,700	44,510	307,119,000
19/11/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/11/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,800	20	140,000
17/11/2015	6,800	0.10 ▲	1.49	6,800	6,800	6,800	1,010	6,868,000
16/11/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	50	335,000
13/11/2015	6,800	0.10 ▲	1.49	6,600	6,800	6,600	6,110	41,548,000
12/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	410	2,747,000
11/11/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	30	201,000
10/11/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,700	20	136,000
09/11/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,700	1,060	7,208,000
06/11/2015	6,800	0.10 ▲	1.49	6,500	6,800	6,500	60	408,000
05/11/2015	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	25,380	170,046,000
04/11/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,700	21,120	143,616,000
03/11/2015	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	16,540	112,472,000
02/11/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	5,010	35,070,000
30/10/2015	7,000	0.00 ■■	0.00	6,800	7,000	6,800	9,580	67,060,000
29/10/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	6,020	42,140,000
28/10/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	530	3,710,000
27/10/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	10,010	70,070,000
26/10/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	13,040	91,280,000
23/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
22/10/2015	7,000	-0.10 ▼	-1.41	6,900	7,000	6,900	13,430	94,010,000
21/10/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	3,700	26,270,000
20/10/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	4,010	28,471,000
19/10/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	20	142,000
16/10/2015	7,100	0.00 ■■	0.00	6,900	7,100	6,900	5,100	36,210,000
15/10/2015	7,100	0.10 ▲	1.43	7,100	7,100	7,100	1,010	7,171,000
14/10/2015	7,000	0.20 ▲	2.94	6,900	7,000	6,900	8,000	56,000,000
13/10/2015	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	1,050	7,140,000
12/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	7,000	49,000,000
09/10/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	1,010	7,070,000
08/10/2015	7,000	0.00 ■■	0.00	6,800	7,000	6,800	16,010	112,070,000
07/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/10/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	11,000	77,000,000
05/10/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	12,500	87,500,000
02/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,900	1,510	10,570,000
01/10/2015	7,000	0.00 ■■	0.00	7,300	7,300	7,000	4,650	32,550,000
30/09/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	17,040	119,280,000
29/09/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
28/09/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	5,770	40,390,000
25/09/2015	7,000	0.00 ■■	0.00	6,800	7,000	6,800	610	4,270,000
24/09/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	8,000	56,000,000
23/09/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	6,000	42,000,000
22/09/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	11,000	77,000,000
21/09/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	18,010	126,070,000
18/09/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	4,000	28,000,000
17/09/2015	7,000	0.00 ■■	0.00	7,000	7,100	7,000	18,820	131,740,000
16/09/2015	7,000