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

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

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

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 Cảng Đoạn Xá
Doan Xa Port Joint Stock Company
Mã CK: DXP 9.60 ■■ 0 (0%) (cập nhật 01:15 23/03/2023)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.doanxaport.com.vn

DXP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/03/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,500	50,100	480,960,000
22/03/2023	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	60,300	578,880,000
21/03/2023	9,700	0.00 ■■	0.00	9,700	9,700	9,600	40,200	389,940,000
20/03/2023	9,700	-0.10 ▼	-1.03	9,800	9,700	9,500	22,700	220,190,000
17/03/2023	9,800	0.10 ▲	1.02	9,700	9,800	9,600	32,300	316,540,000
16/03/2023	9,700	0.00 ■■	0.00	9,700	9,800	9,500	37,300	361,810,000
15/03/2023	9,700	0.00 ■■	0.00	9,700	9,800	9,700	4,200	40,740,000
14/03/2023	9,700	0.00 ■■	0.00	9,700	9,700	9,500	20,700	200,790,000
13/03/2023	9,700	0.00 ■■	0.00	9,700	9,700	9,500	15,700	152,290,000
10/03/2023	9,700	-0.10 ▼	-1.03	9,800	9,800	9,600	11,600	112,520,000
09/03/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,500	44,000	431,200,000
08/03/2023	9,800	0.10 ▲	1.02	9,700	9,800	9,400	21,700	212,660,000
07/03/2023	9,700	0.10 ▲	1.03	9,600	9,700	9,700	11,400	110,580,000
06/03/2023	9,600	0.00 ■■	0.00	9,600	9,800	9,600	34,100	327,360,000
03/03/2023	9,600	0.30 ▲	3.13	9,300	9,700	9,500	8,000	76,800,000
02/03/2023	9,300	-0.50 ▼	-5.38	9,800	10,000	9,300	37,700	350,610,000
01/03/2023	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	17,100	167,580,000
28/02/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,600	48,600	481,140,000
27/02/2023	9,900	0.10 ▲	1.01	9,800	10,000	9,500	70,100	693,990,000
24/02/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,500	22,900	224,420,000
23/02/2023	9,800	-0.40 ▼	-4.08	10,200	10,100	9,300	53,800	527,240,000
22/02/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,100	18,200	185,640,000
21/02/2023	10,200	0.30 ▲	2.94	9,900	10,300	9,900	137,700	1,404,540,000
20/02/2023	9,900	0.10 ▲	1.01	9,800	9,900	9,700	21,700	214,830,000
17/02/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,600	4,600	45,080,000
16/02/2023	9,800	0.10 ▲	1.02	9,700	9,900	9,600	12,300	120,540,000
15/02/2023	9,700	0.00 ■■	0.00	9,700	9,900	9,400	9,400	91,180,000
14/02/2023	9,700	-0.20 ▼	-2.06	9,900	9,900	9,700	11,900	115,430,000
13/02/2023	9,900	-0.10 ▼	-1.01	10,000	10,000	9,500	91,000	900,900,000
10/02/2023	10,000	0.20 ▲	2.00	9,800	10,100	9,700	23,300	233,000,000
09/02/2023	9,800	-0.30 ▼	-3.06	10,100	10,200	9,800	9,900	97,020,000
08/02/2023	10,100	0.00 ■■	0.00	10,100	10,100	9,600	86,000	868,600,000
07/02/2023	10,100	-0.20 ▼	-1.98	10,300	10,400	10,000	22,000	222,200,000
06/02/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,000	40,100	413,030,000
03/02/2023	10,200	0.30 ▲	2.94	9,900	10,200	9,700	64,200	654,840,000
02/02/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,500	71,900	711,810,000
01/02/2023	9,900	-0.10 ▼	-1.01	10,000	10,100	9,500	97,400	964,260,000
31/01/2023	10,000	0.40 ▲	4.00	9,600	10,000	9,400	77,500	775,000,000
30/01/2023	10,400	0.40 ▲	3.85	10,000	10,400	10,000	134,100	1,394,640,000
27/01/2023	10,000	0.20 ▲	2.00	9,800	10,000	9,800	37,000	370,000,000
19/01/2023	9,800	0.10 ▲	1.02	9,700	9,800	9,600	53,100	520,380,000
18/01/2023	9,700	0.00 ■■	0.00	9,700	9,800	9,600	27,100	262,870,000
17/01/2023	9,700	0.10 ▲	1.03	9,600	9,800	9,600	125,500	1,217,350,000
16/01/2023	9,600	0.10 ▲	1.04	9,500	9,600	9,400	28,100	269,760,000
13/01/2023	9,500	-0.10 ▼	-1.05	9,600	9,700	9,400	11,600	110,200,000
12/01/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,600	22,900	219,840,000
11/01/2023	9,600	0.10 ▲	1.04	9,500	9,700	9,300	52,300	502,080,000
10/01/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,300	20,600	195,700,000
09/01/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,100	48,900	464,550,000
06/01/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,300	32,800	311,600,000
05/01/2023	9,500	0.30 ▲	3.16	9,200	9,500	9,000	114,900	1,091,550,000
04/01/2023	9,200	-0.20 ▼	-2.17	9,400	9,400	9,100	26,100	240,120,000
03/01/2023	9,400	0.60 ▲	6.38	8,800	9,400	8,900	99,600	936,240,000
30/12/2022	8,800	-0.20 ▼	-2.27	9,000	9,100	8,800	41,700	366,960,000
29/12/2022	9,000	-0.20 ▼	-2.22	9,200	9,300	9,000	47,200	424,800,000
28/12/2022	9,200	0.00 ■■	0.00	9,200	9,200	9,000	5,400	49,680,000
27/12/2022	9,200	0.20 ▲	2.17	9,000	9,300	8,800	38,500	354,200,000
26/12/2022	9,000	-0.40 ▼	-4.44	9,400	9,700	9,000	61,800	556,200,000
23/12/2022	9,400	0.20 ▲	2.13	9,200	9,400	9,100	87,300	820,620,000
22/12/2022	9,200	0.10 ▲	1.09	9,100	9,400	9,000	107,500	989,000,000
21/12/2022	9,100	0.10 ▲	1.10	9,000	9,400	8,800	116,400	1,059,240,000
20/12/2022	9,000	-0.20 ▼	-2.22	9,200	9,300	8,700	106,300	956,700,000
19/12/2022	9,200	0.20 ▲	2.17	9,000	9,300	8,900	123,700	1,138,040,000
15/12/2022	9,000	0.00 ■■	0.00	9,000	9,100	8,800	47,500	427,500,000
14/12/2022	9,000	0.20 ▲	2.22	8,800	9,200	8,900	154,700	1,392,300,000
13/12/2022	8,800	0.00 ■■	0.00	8,800	9,000	8,400	60,500	532,400,000
12/12/2022	8,800	-0.20 ▼	-2.27	9,000	9,100	8,800	37,100	326,480,000
09/12/2022	9,000	-0.20 ▼	-2.22	9,200	9,200	8,800	16,200	145,800,000
08/12/2022	9,200	0.70 ▲	7.61	8,500	9,200	8,700	137,100	1,261,320,000
07/12/2022	8,500	-0.50 ▼	-5.88	9,000	9,100	8,400	133,100	1,131,350,000
06/12/2022	9,000	0.00 ■■	0.00	9,000	9,800	8,800	203,300	1,829,700,000
05/12/2022	9,000	-0.10 ▼	-1.11	9,100	9,400	8,800	138,000	1,242,000,000
02/12/2022	9,100	-0.20 ▼	-2.20	9,300	9,300	8,400	173,500	1,578,850,000
01/12/2022	9,300	0.80 ▲	8.60	8,500	9,300	8,500	312,500	2,906,250,000
30/11/2022	8,500	-0.10 ▼	-1.18	8,600	8,700	8,200	73,600	625,600,000
29/11/2022	8,600	0.10 ▲	1.16	8,500	8,800	8,400	51,000	438,600,000
28/11/2022	8,500	0.60 ▲	7.06	7,900	8,500	8,000	145,200	1,234,200,000
25/11/2022	7,900	0.10 ▲	1.27	7,800	7,900	7,800	38,500	304,150,000
24/11/2022	7,800	0.00 ■■	0.00	7,800	7,900	7,600	53,700	418,860,000
23/11/2022	7,800	-0.10 ▼	-1.28	7,900	7,900	7,600	48,800	380,640,000
22/11/2022	7,900	0.50 ▲	6.33	7,400	7,900	7,100	219,600	1,734,840,000
21/11/2022	7,400	0.10 ▲	1.35	7,300	7,500	7,000	53,600	396,640,000
18/11/2022	7,300	0.00 ■■	0.00	7,300	7,300	6,700	82,600	602,980,000
17/11/2022	7,300	0.00 ■■	0.00	7,300	7,600	7,300	40,600	296,380,000
16/11/2022	7,300	0.50 ▲	6.85	6,800	7,300	6,200	104,100	759,930,000
15/11/2022	6,800	-0.70 ▼	-10.29	7,500	7,500	6,800	114,700	779,960,000
14/11/2022	7,500	-0.60 ▼	-8.00	8,100	8,000	7,300	59,900	449,250,000
11/11/2022	8,100	-0.30 ▼	-3.70	8,400	8,500	7,600	48,800	395,280,000
10/11/2022	8,400	-0.50 ▼	-5.95	8,900	8,600	8,100	59,000	495,600,000
09/11/2022	8,900	0.10 ▲	1.12	8,800	9,000	8,600	15,000	133,500,000
08/11/2022	8,800	0.00 ■■	0.00	8,800	8,900	8,200	16,300	143,440,000
07/11/2022	8,800	-0.20 ▼	-2.27	9,000	9,000	8,500	35,000	308,000,000
04/11/2022	9,000	-0.40 ▼	-4.44	9,400	9,400	9,000	55,400	498,600,000
03/11/2022	9,400	0.10 ▲	1.06	9,300	9,400	9,100	15,200	142,880,000
02/11/2022	9,300	-0.10 ▼	-1.08	9,400	9,600	9,200	23,600	219,480,000
01/11/2022	9,400	-0.30 ▼	-3.19	9,700	9,700	9,400	27,900	262,260,000
31/10/2022	9,700	0.00 ■■	0.00	9,700	9,800	9,500	12,500	121,250,000
28/10/2022	9,700	0.00 ■■	0.00	9,700	9,900	9,200	66,400	644,080,000
27/10/2022	9,700	0.10 ▲	1.03	9,600	9,800	9,500	22,300	216,310,000
26/10/2022	9,600	-0.20 ▼	-2.08	9,800	9,900	9,300	6,500	62,400,000
25/10/2022	9,800	0.00 ■■	0.00	9,800	9,800	9,100	107,000	1,048,600,000
24/10/2022	9,800	-0.60 ▼	-6.12	10,400	10,400	9,400	94,600	927,080,000
21/10/2022	10,400	-0.40 ▼	-3.85	10,800	10,600	10,000	73,400	763,360,000
20/10/2022	10,800	0.00 ■■	0.00	10,800	10,800	10,600	9,000	97,200,000
19/10/2022	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	16,900	182,520,000
18/10/2022	11,000	0.10 ▲	0.91	10,900	11,100	10,900	20,300	223,300,000
17/10/2022	10,900	0.00 ■■	0.00	10,900	11,000	10,400	36,900	402,210,000
14/10/2022	10,900	0.20 ▲	1.83	10,700	11,100	10,700	45,600	497,040,000
13/10/2022	10,700	0.10 ▲	0.93	10,600	11,000	10,400	10,100	108,070,000
12/10/2022	10,600	-0.20 ▼	-1.89	10,800	10,800	10,200	21,200	224,720,000
11/10/2022	10,800	0.00 ■■	0.00	10,800	10,900	10,100	77,200	833,760,000
07/10/2022	11,000	-0.10 ▼	-0.91	11,100	11,100	10,500	37,500	412,500,000
06/10/2022	11,100	-0.90 ▼	-8.11	12,000	12,000	11,000	196,700	2,183,370,000
05/10/2022	12,000	0.20 ▲	1.67	11,800	12,400	12,000	98,700	1,184,400,000
04/10/2022	11,800	0.00 ■■	0.00	11,800	12,300	11,800	179,600	2,119,280,000
03/10/2022	11,800	-0.40 ▼	-3.39	12,200	12,400	11,800	27,800	328,040,000
30/09/2022	12,200	-0.40 ▼	-3.28	12,600	12,500	11,600	57,100	696,620,000
29/09/2022	12,600	0.10 ▲	0.79	12,500	13,400	12,400	54,700	689,220,000
28/09/2022	12,500	-1.00 ▼	-8.00	13,500	13,500	12,200	81,100	1,013,750,000
27/09/2022	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	10,800	145,800,000
26/09/2022	13,600	0.80 ▲	5.88	12,800	14,000	12,700	235,100	3,197,360,000
23/09/2022	12,800	0.00 ■■	0.00	12,800	12,900	12,600	30,000	384,000,000
22/09/2022	12,800	0.20 ▲	1.56	12,600	12,800	12,500	28,600	366,080,000
21/09/2022	12,600	0.00 ■■	0.00	12,600	12,800	12,600	26,600	335,160,000
20/09/2022	12,600	0.00 ■■	0.00	12,600	12,800	12,500	45,200	569,520,000
19/09/2022	12,600	-0.20 ▼	-1.59	12,800	12,800	12,400	45,200	569,520,000
16/09/2022	12,800	-0.10 ▼	-0.78	12,900	13,000	12,500	21,900	280,320,000
15/09/2022	12,900	0.10 ▲	0.78	12,800	13,000	12,800	17,500	225,750,000
14/09/2022	12,800	-0.10 ▼	-0.78	12,900	12,800	12,600	67,700	866,560,000
13/09/2022	12,900	0.10 ▲	0.78	12,800	12,900	12,800	13,200	170,280,000
12/09/2022	12,800	0.10 ▲	0.78	12,700	12,900	12,700	42,800	547,840,000
09/09/2022	12,700	-0.20 ▼	-1.57	12,900	13,200	12,600	41,300	524,510,000
08/09/2022	12,900	-0.40 ▼	-3.10	13,300	13,400	12,900	57,100	736,590,000
07/09/2022	13,300	-0.40 ▼	-3.01	13,700	13,600	13,300	60,200	800,660,000
06/09/2022	13,700	0.10 ▲	0.73	13,600	13,700	13,600	57,600	789,120,000
05/09/2022	13,600	0.10 ▲	0.74	13,500	13,700	13,500	41,600	565,760,000
31/08/2022	13,500	-0.20 ▼	-1.48	13,700	13,700	13,500	84,600	1,142,100,000
30/08/2022	13,700	0.10 ▲	0.73	13,600	13,800	13,600	20,600	282,220,000
29/08/2022	13,600	-0.40 ▼	-2.94	14,000	13,900	13,500	90,600	1,232,160,000
26/08/2022	14,000	-0.10 ▼	-0.71	14,100	14,200	13,700	131,400	1,839,600,000
25/08/2022	14,100	0.20 ▲	1.42	13,900	14,300	13,700	126,100	1,778,010,000
24/08/2022	13,900	-0.10 ▼	-0.72	14,000	14,100	13,900	79,300	1,102,270,000
23/08/2022	14,000	0.20 ▲	1.43	13,800	14,000	13,700	48,400	677,600,000
22/08/2022	13,800	-0.20 ▼	-1.45	14,000	14,000	13,700	46,000	634,800,000
19/08/2022	14,000	0.00 ■■	0.00	14,000	14,100	13,800	66,100	925,400,000
18/08/2022	14,000	-0.20 ▼	-1.43	14,200	14,300	13,800	134,700	1,885,800,000
17/08/2022	14,200	0.00 ■■	0.00	14,200	14,600	14,200	177,700	2,523,340,000
16/08/2022	14,200	0.00 ■■	0.00	14,200	14,200	14,000	63,100	896,020,000
15/08/2022	14,200	-0.20 ▼	-1.41	14,400	14,300	13,000	208,200	2,956,440,000
12/08/2022	14,400	0.10 ▲	0.69	14,300	14,400	14,100	51,700	744,480,000
11/08/2022	14,300	-0.20 ▼	-1.40	14,500	14,600	14,100	111,800	1,598,740,000
10/08/2022	14,500	-0.10 ▼	-0.69	14,600	14,800	14,300	155,500	2,254,750,000
09/08/2022	14,600	0.00 ■■	0.00	14,600	14,900	14,500	99,900	1,458,540,000
08/08/2022	14,600	0.50 ▲	3.42	14,100	14,600	14,000	266,300	3,887,980,000
05/08/2022	14,100	0.00 ■■	0.00	14,100	14,200	14,000	61,600	868,560,000
04/08/2022	14,100	-0.10 ▼	-0.71	14,200	14,400	14,000	106,800	1,505,880,000
03/08/2022	14,200	0.20 ▲	1.41	14,000	14,400	13,800	171,200	2,431,040,000
02/08/2022	14,000	0.10 ▲	0.71	13,900	14,200	13,700	207,800	2,909,200,000
01/08/2022	13,900	0.40 ▲	2.88	13,500	14,000	13,600	101,100	1,405,290,000
29/07/2022	13,500	0.10 ▲	0.74	13,400	14,100	13,400	72,600	980,100,000
28/07/2022	13,400	0.10 ▲	0.75	13,300	13,700	12,800	115,700	1,550,380,000
27/07/2022	13,300	0.10 ▲	0.75	13,200	13,300	12,800	114,900	1,528,170,000
26/07/2022	13,200	-0.30 ▼	-2.27	13,500	13,500	13,200	53,400	704,880,000
25/07/2022	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	123,800	1,671,300,000
22/07/2022	13,700	0.10 ▲	0.73	13,600	13,700	13,400	124,800	1,709,760,000
21/07/2022	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	75,700	1,029,520,000
20/07/2022	13,700	0.30 ▲	2.19	13,400	13,700	13,400	157,000	2,150,900,000
19/07/2022	13,400	-0.10 ▼	-0.75	13,500	13,600	13,100	47,100	631,140,000
18/07/2022	13,500	0.20 ▲	1.48	13,300	13,600	13,300	103,000	1,390,500,000
15/07/2022	13,300	0.10 ▲	0.75	13,200	14,000	13,100	107,800	1,433,740,000
14/07/2022	13,200	0.00 ■■	0.00	13,200	13,300	13,000	58,200	768,240,000
13/07/2022	13,200	0.00 ■■	0.00	13,200	13,500	13,100	57,300	756,360,000
12/07/2022	13,200	0.40 ▲	3.03	12,800	13,300	12,800	44,300	584,760,000
11/07/2022	12,800	-0.20 ▼	-1.56	13,000	13,000	12,600	50,700	648,960,000
08/07/2022	13,000	0.20 ▲	1.54	12,800	13,200	12,900	39,500	513,500,000
07/07/2022	12,800	-0.10 ▼	-0.78	12,900	13,000	12,500	53,400	683,520,000
06/07/2022	12,900	0.00 ■■	0.00	12,900	13,000	12,700	64,600	833,340,000
05/07/2022	12,900	0.00 ■■	0.00	12,900	13,000	12,700	87,500	1,128,750,000
04/07/2022	12,900	-0.20 ▼	-1.55	13,100	13,800	12,900	85,200	1,099,080,000
01/07/2022	13,100	0.10 ▲	0.76	13,000	13,300	12,500	109,600	1,435,760,000
30/06/2022	13,000	-1.10 ▼	-8.46	14,100	13,900	13,000	132,900	1,727,700,000
29/06/2022	14,100	-0.10 ▼	-0.71	14,200	14,200	13,800	76,000	1,071,600,000
28/06/2022	14,200	0.90 ▲	6.34	13,300	14,600	13,100	223,900	3,179,380,000
27/06/2022	13,300	0.30 ▲	2.26	13,000	13,300	13,000	65,200	867,160,000
24/06/2022	13,000	0.30 ▲	2.31	12,700	13,500	12,700	52,000	676,000,000
23/06/2022	12,700	0.50 ▲	3.94	12,200	12,700	12,000	124,900	1,586,230,000
22/06/2022	12,200	0.40 ▲	3.28	11,800	12,700	12,000	79,400	968,680,000
21/06/2022	11,800	-0.60 ▼	-5.08	12,400	12,500	11,500	91,000	1,073,800,000
20/06/2022	12,400	-1.10 ▼	-8.87	13,500	13,600	12,400	157,400	1,951,760,000
17/06/2022	13,500	-0.70 ▼	-5.19	14,200	13,900	13,100	108,000	1,458,000,000
16/06/2022	14,200	0.00 ■■	0.00	14,200	14,900	14,200	231,500	3,287,300,000
15/06/2022	14,200	0.40 ▲	2.82	13,800	14,500	13,800	121,700	1,728,140,000
14/06/2022	13,800	-0.80 ▼	-5.80	14,600	14,400	13,600	199,500	2,753,100,000
13/06/2022	14,600	-1.50 ▼	-10.27	16,100	15,900	14,600	255,800	3,734,680,000
10/06/2022	16,100	-0.30 ▼	-1.86	16,400	16,500	16,100	98,800	1,590,680,000
09/06/2022	16,400	-0.40 ▼	-2.44	16,800	16,900	16,200	284,300	4,662,520,000
08/06/2022	16,800	1.30 ▲	7.74	15,500	17,000	15,500	439,200	7,378,560,000
07/06/2022	15,500	-0.50 ▼	-3.23	16,000	15,700	15,200	156,600	2,427,300,000
06/06/2022	16,000	-0.60 ▼	-3.75	16,600	16,500	15,500	660,400	10,566,400,000
03/06/2022	16,600	-0.20 ▼	-1.20	16,800	16,900	16,400	58,700	974,420,000
02/06/2022	16,800	-0.30 ▼	-1.79	17,100	17,100	16,600	54,600	917,280,000
01/06/2022	17,100	0.30 ▲	1.75	16,800	17,200	16,600	80,300	1,373,130,000
31/05/2022	16,800	-0.20 ▼	-1.19	17,000	17,000	16,700	49,000	823,200,000
30/05/2022	17,000	0.40 ▲	2.35	16,600	17,300	16,500	161,200	2,740,400,000
27/05/2022	16,600	0.20 ▲	1.20	16,400	16,900	16,600	32,800	544,480,000
26/05/2022	16,400	-0.30 ▼	-1.83	16,700	16,900	16,400	59,000	967,600,000
25/05/2022	16,700	0.70 ▲	4.19	16,000	16,900	15,900	150,600	2,515,020,000
24/05/2022	16,000	0.00 ■■	0.00	16,000	16,200	15,800	61,400	982,400,000
23/05/2022	16,000	-0.40 ▼	-2.50	16,400	16,400	15,800	78,100	1,249,600,000
20/05/2022	16,400	0.10 ▲	0.61	16,300	16,500	16,100	78,900	1,293,960,000
19/05/2022	16,300	0.00 ■■	0.00	16,300	16,300	15,500	18,400	299,920,000
18/05/2022	16,300	0.00 ■■	0.00	16,300	16,600	16,200	34,200	557,460,000
17/05/2022	16,300	0.90 ▲	5.52	15,400	16,400	15,100	34,100	555,830,000
16/05/2022	15,400	0.20 ▲	1.30	15,200	15,900	13,700	81,600	1,256,640,000
13/05/2022	15,200	-1.00 ▼	-6.58	16,200	16,400	14,600	72,500	1,102,000,000
12/05/2022	16,200	-1.00 ▼	-6.17	17,200	17,300	16,000	88,300	1,430,460,000
11/05/2022	17,200	0.10 ▲	0.58	17,100	17,300	17,000	43,100	741,320,000
10/05/2022	17,100	0.10 ▲	0.58	17,000	17,100	16,300	45,800	783,180,000
09/05/2022	17,000	-1.50 ▼	-8.82	18,500	18,500	16,700	161,500	2,745,500,000
29/04/2022	18,400	0.10 ▲	0.54	18,300	18,500	18,100	33,500	616,400,000
28/04/2022	18,300	0.30 ▲	1.64	18,000	18,600	18,100	41,200	753,960,000
27/04/2022	18,000	0.70 ▲	3.89	17,300	18,000	17,100	109,500	1,971,000,000
26/04/2022	17,300	0.20 ▲	1.16	17,100	17,300	16,500	164,200	2,840,660,000
25/04/2022	19,000	0.00 ■■	0.00	19,000	0	0	0	0
23/04/2022	19,000	-0.50 ▼	-2.63	19,500	19,900	18,200	20,950	398,050,000
22/04/2022	19,000	-0.50 ▼	-2.63	19,500	19,900	18,200	20,950	398,050,000
21/04/2022	19,500	-0.90 ▼	-4.62	20,400	20,400	18,500	10,810	210,795,000
20/04/2022	20,400	-0.60 ▼	-2.94	21,000	21,100	20,400	8,440	172,176,000
19/04/2022	21,000	0.00 ■■	0.00	21,000	21,500	20,000	8,520	178,920,000
18/04/2022	21,000	-0.70 ▼	-3.33	21,700	21,800	20,600	17,240	362,040,000
16/04/2022	21,700	-0.10 ▼	-0.46	21,800	22,000	21,500	9,840	213,528,000
15/04/2022	21,700	-0.10 ▼	-0.46	21,800	22,000	21,500	98,400	2,135,280,000
14/04/2022	21,800	0.10 ▲	0.46	21,700	22,100	21,500	113,000	2,463,400,000
13/04/2022	21,700	0.10 ▲	0.46	21,600	21,700	21,000	157,200	3,411,240,000
12/04/2022	21,600	0.00 ■■	0.00	21,600	21,800	21,400	40,200	868,320,000
08/04/2022	21,600	-0.30 ▼	-1.39	21,900	22,000	21,400	141,200	3,049,920,000
07/04/2022	21,900	-0.10 ▼	-0.46	22,000	22,100	21,500	147,900	3,239,010,000
06/04/2022	22,000	-0.10 ▼	-0.45	22,100	22,400	21,500	130,600	2,873,200,000
05/04/2022	22,100	0.10 ▲	0.45	22,000	22,500	21,200	110,300	2,437,630,000
04/04/2022	22,000	-0.60 ▼	-2.73	22,600	22,700	22,000	215,800	4,747,600,000
01/04/2022	22,600	0.00 ■■	0.00	22,600	22,600	21,900	253,000	5,717,800,000
31/03/2022	22,600	-0.40 ▼	-1.77	23,000	23,200	22,500	129,000	2,915,400,000
30/03/2022	23,000	-0.90 ▼	-3.91	23,900	24,500	22,900	304,700	7,008,100,000
29/03/2022	23,900	1.00 ▲	4.18	22,900	24,300	22,900	702,100	16,780,190,000
28/03/2022	22,900	0.10 ▲	0.44	22,800	22,900	20,800	255,400	5,848,660,000
25/03/2022	22,800	0.00 ■■	0.00	22,800	23,500	22,300	339,200	7,733,760,000
24/03/2022	22,800	0.50 ▲	2.19	22,300	22,800	22,100	337,700	7,699,560,000
23/03/2022	22,300	0.00 ■■	0.00	22,300	23,000	22,300	135,900	3,030,570,000
22/03/2022	22,300	0.20 ▲	0.90	22,100	22,800	21,800	205,900	4,591,570,000
21/03/2022	22,100	-0.20 ▼	-0.90	22,300	22,500	22,000	114,500	2,530,450,000
18/03/2022	22,300	-0.20 ▼	-0.90	22,500	22,600	22,200	111,200	2,479,760,000
17/03/2022	22,500	0.20 ▲	0.89	22,300	22,500	22,300	66,800	1,503,000,000
16/03/2022	22,300	0.00 ■■	0.00	22,300	22,500	22,100	117,000	2,609,100,000
15/03/2022	22,300	0.00 ■■	0.00	22,300	22,700	21,500	388,200	8,656,860,000
14/03/2022	22,300	-1.10 ▼	-4.93	23,400	23,100	22,200	368,700	8,222,010,000
11/03/2022	23,400	-0.30 ▼	-1.28	23,700	23,800	23,000	255,600	5,981,040,000
10/03/2022	23,700	-0.10 ▼	-0.42	23,800	24,100	23,700	388,200	9,200,340,000
09/03/2022	23,800	1.40 ▲	5.88	22,400	24,500	21,500	892,600	21,243,880,000
08/03/2022	22,400	-0.70 ▼	-3.13	23,100	23,000	22,400	581,800	13,032,320,000
07/03/2022	23,100	0.00 ■■	0.00	23,100	23,500	22,800	315,500	7,288,050,000
04/03/2022	23,100	1.30 ▲	5.63	21,800	23,400	21,900	940,900	21,734,790,000
03/03/2022	21,800	1.90 ▲	8.72	19,900	21,800	19,700	524,700	11,438,460,000
02/03/2022	19,900	-0.20 ▼	-1.01	20,100	20,100	19,700	82,000	1,631,800,000
01/03/2022	20,100	0.10 ▲	0.50	20,000	20,300	19,600	150,800	3,031,080,000
28/02/2022	20,000	0.20 ▲	1.00	19,800	20,300	19,900	98,500	1,970,000,000
25/02/2022	19,800	0.50 ▲	2.53	19,300	20,000	19,200	141,900	2,809,620,000
24/02/2022	19,300	-0.80 ▼	-4.15	20,100	20,200	18,800	221,100	4,267,230,000
23/02/2022	20,100	0.10 ▲	0.50	20,000	20,400	19,900	59,800	1,201,980,000
22/02/2022	20,000	-0.70 ▼	-3.50	20,700	20,700	19,700	170,900	3,418,000,000
21/02/2022	20,700	0.70 ▲	3.38	20,000	21,200	19,900	198,800	4,115,160,000
18/02/2022	20,000	0.10 ▲	0.50	19,900	20,000	19,700	121,000	2,420,000,000
17/02/2022	19,900	0.80 ▲	4.02	19,100	20,000	19,000	222,100	4,419,790,000
16/02/2022	19,100	0.00 ■■	0.00	19,100	19,300	19,000	50,900	972,190,000
15/02/2022	19,100	0.00 ■■	0.00	19,100	19,200	18,600	49,400	943,540,000
14/02/2022	19,100	0.40 ▲	2.09	18,700	19,400	18,400	113,900	2,175,490,000
11/02/2022	18,700	0.10 ▲	0.53	18,600	18,800	18,500	47,300	884,510,000
10/02/2022	18,600	-0.40 ▼	-2.15	19,000	18,900	18,500	49,600	922,560,000
09/02/2022	19,000	0.20 ▲	1.05	18,800	19,000	18,600	65,500	1,244,500,000
08/02/2022	18,800	0.90 ▲	4.79	17,900	18,900	17,900	63,400	1,191,920,000
07/02/2022	17,900	0.70 ▲	3.91	17,200	18,100	17,200	75,200	1,346,080,000
28/01/2022	17,200	0.00 ■■	0.00	17,200	17,200	16,800	50,900	875,480,000
27/01/2022	17,200	-0.10 ▼	-0.58	17,300	17,400	16,900	56,700	975,240,000
26/01/2022	17,300	-0.10 ▼	-0.58	17,400	17,800	17,200	68,100	1,178,130,000
25/01/2022	17,400	0.10 ▲	0.57	17,300	17,500	16,800	104,100	1,811,340,000
24/01/2022	17,300	-1.70 ▼	-9.83	19,000	19,000	17,200	69,700	1,205,810,000
21/01/2022	19,000	-0.30 ▼	-1.58	19,300	19,100	18,800	85,400	1,622,600,000
20/01/2022	19,300	1.30 ▲	6.74	18,000	19,300	17,500	64,900	1,252,570,000
19/01/2022	18,000	-0.10 ▼	-0.56	18,100	18,400	17,800	116,800	2,102,400,000
18/01/2022	18,100	-0.80 ▼	-4.42	18,900	19,000	18,000	152,100	2,753,010,000
17/01/2022	18,900	-0.90 ▼	-4.76	19,800	20,200	18,900	194,500	3,676,050,000
14/01/2022	19,800	-0.30 ▼	-1.52	20,100	20,200	19,700	65,900	1,304,820,000
13/01/2022	20,100	-0.60 ▼	-2.99	20,700	21,100	19,900	173,200	3,481,320,000
12/01/2022	20,700	-0.30 ▼	-1.45	21,000	21,000	20,400	162,400	3,361,680,000
11/01/2022	21,000	-0.20 ▼	-0.95	21,200	21,600	20,900	162,900	3,420,900,000
10/01/2022	21,200	-0.50 ▼	-2.36	21,700	22,000	21,000	297,500	6,307,000,000
07/01/2022	21,700	0.10 ▲	0.46	21,600	21,800	20,800	208,400	4,522,280,000
06/01/2022	21,600	-0.70 ▼	-3.24	22,300	22,300	21,600	256,700	5,544,720,000
05/01/2022	22,300	0.80 ▲	3.59	21,500	22,300	21,600	317,600	7,082,480,000
04/01/2022	21,500	0.50 ▲	2.33	21,000	21,700	21,000	145,200	3,121,800,000
31/12/2021	21,000	0.00 ■■	0.00	21,000	21,300	20,900	122,000	2,562,000,000
30/12/2021	21,000	0.00 ■■	0.00	21,000	21,200	20,800	146,700	3,080,700,000
29/12/2021	21,000	-0.10 ▼	-0.48	21,100	21,100	20,800	109,300	2,295,300,000
22/12/2021	21,400	-0.20 ▼	-0.93	21,600	21,800	21,300	158,700	3,396,180,000
21/12/2021	21,600	0.10 ▲	0.46	21,500	22,000	21,300	289,600	6,255,360,000
20/12/2021	21,500	-0.70 ▼	-3.26	22,200	22,200	21,400	275,300	5,918,950,000
17/12/2021	22,200	-0.50 ▼	-2.25	22,700	23,000	22,000	210,500	4,673,100,000
16/12/2021	22,700	-0.80 ▼	-3.52	23,500	23,500	22,700	245,600	5,575,120,000
15/12/2021	23,500	1.30 ▲	5.53	22,200	24,100	21,500	483,000	11,350,500,000
14/12/2021	22,100	0.10 ▲	0.45	22,000	22,500	22,000	68,900	1,522,690,000
13/12/2021	22,000	0.20 ▲	0.91	21,800	22,400	21,700	176,200	3,876,400,000
10/12/2021	21,800	-0.30 ▼	-1.38	22,100	22,100	21,700	141,500	3,084,700,000
09/12/2021	22,100	0.40 ▲	1.81	21,700	22,500	21,500	113,200	2,501,720,000
08/12/2021	21,700	0.00 ■■	0.00	21,700	22,100	21,600	96,900	2,102,730,000
07/12/2021	21,700	0.80 ▲	3.69	20,900	21,800	20,900	198,400	4,305,280,000
06/12/2021	20,900	-0.60 ▼	-2.87	21,500	22,400	20,900	443,400	9,267,060,000
03/12/2021	21,500	-2.00 ▼	-9.30	23,500	23,800	21,500	357,100	7,677,650,000
02/12/2021	23,500	-0.10 ▼	-0.43	23,600	23,800	23,500	214,600	5,043,100,000
01/12/2021	23,600	-0.60 ▼	-2.54	24,200	24,400	23,500	280,000	6,608,000,000
30/11/2021	24,200	-0.30 ▼	-1.24	24,500	24,900	23,200	378,900	9,169,380,000
29/11/2021	24,500	0.00 ■■	0.00	24,500	25,300	23,100	511,800	12,539,100,000
26/11/2021	24,500	0.50 ▲	2.04	24,000	24,500	23,400	387,600	9,496,200,000
25/11/2021	24,000	1.00 ▲	4.17	23,000	24,000	22,500	389,500	9,348,000,000
24/11/2021	23,000	-0.60 ▼	-2.61	23,600	24,200	21,400	674,200	15,506,600,000
23/11/2021	23,600	1.40 ▲	5.93	22,200	23,600	21,500	326,300	7,700,680,000
22/11/2021	22,200	-2.40 ▼	-10.81	24,600	24,600	22,200	757,300	16,812,060,000
19/11/2021	24,600	-1.70 ▼	-6.91	26,300	26,300	23,700	923,500	22,718,100,000
18/11/2021	26,300	-0.30 ▼	-1.14	26,600	26,700	26,100	471,600	12,403,080,000
17/11/2021	26,600	-0.40 ▼	-1.50	27,000	27,200	26,400	324,300	8,626,380,000
16/11/2021	27,000	1.30 ▲	4.81	25,700	27,500	24,300	1,081,100	29,189,700,000
15/11/2021	25,700	0.50 ▲	1.95	25,200	26,400	25,200	748,300	19,231,310,000
12/11/2021	25,200	0.00 ■■	0.00	25,200	25,500	24,500	850,200	21,425,040,000
11/11/2021	25,200	0.00 ■■	0.00	25,200	25,700	24,100	800,700	20,177,640,000
10/11/2021	25,200	0.70 ▲	2.78	24,500	25,900	24,500	698,900	17,612,280,000
09/11/2021	24,500	2.20 ▲	8.98	22,300	24,500	22,400	1,640,100	40,182,450,000
08/11/2021	22,300	0.70 ▲	3.14	21,600	22,500	21,500	670,200	14,945,460,000
05/11/2021	21,600	0.10 ▲	0.46	21,500	21,600	21,300	306,800	6,626,880,000
04/11/2021	21,500	0.30 ▲	1.40	21,200	21,900	21,000	46,190	993,085,000
03/11/2021	21,200	-0.70 ▼	-3.30	21,900	22,500	21,200	1,156,100	24,509,320,000
02/11/2021	21,900	-0.50 ▼	-2.28	22,400	22,400	21,800	813,700	17,820,030,000
01/11/2021	22,400	0.00 ■■	0.00	22,400	22,700	22,200	394,100	8,827,840,000
29/10/2021	22,400	-0.20 ▼	-0.89	22,600	23,000	22,300	824,300	18,464,320,000
28/10/2021	22,600	1.30 ▲	5.75	21,300	23,000	20,900	1,451,500	32,803,900,000
27/10/2021	21,300	-0.10 ▼	-0.47	21,400	21,800	21,200	44,680	951,684,000
26/10/2021	21,400	0.30 ▲	1.40	21,100	21,500	20,800	424,100	9,075,740,000
25/10/2021	21,100	1.00 ▲	4.74	20,100	21,400	19,800	495,900	10,463,490,000
22/10/2021	20,100	-0.60 ▼	-2.99	20,700	20,800	19,600	651,200	13,089,120,000
21/10/2021	20,700	-0.10 ▼	-0.48	20,800	21,200	20,300	348,200	7,207,740,000
20/10/2021	20,800	-1.00 ▼	-4.81	21,800	22,000	20,600	416,400	8,661,120,000
19/10/2021	21,800	0.40 ▲	1.83	21,400	22,100	21,300	627,200	13,672,960,000
18/10/2021	21,400	0.00 ■■	0.00	21,400	21,800	21,300	620,600	13,280,840,000
15/10/2021	21,400	0.70 ▲	3.27	20,700	21,700	20,700	675,800	14,462,120,000
14/10/2021	20,700	0.00 ■■	0.00	20,700	20,900	20,600	304,000	6,292,800,000
13/10/2021	20,700	-0.20 ▼	-0.97	20,900	21,100	20,500	267,700	5,541,390,000
12/10/2021	20,900	-0.10 ▼	-0.48	21,000	21,200	20,400	309,600	6,470,640,000
11/10/2021	21,000	-0.50 ▼	-2.38	21,500	22,000	20,900	394,800	8,290,800,000
08/10/2021	21,500	1.20 ▲	5.58	20,300	21,500	20,400	733,600	15,772,400,000
07/10/2021	20,300	0.20 ▲	0.99	20,100	20,500	20,100	313,200	6,357,960,000
06/10/2021	20,100	0.90 ▲	4.48	19,200	20,100	18,900	403,300	8,106,330,000
05/10/2021	19,200	-0.20 ▼	-1.04	19,400	19,400	19,000	205,900	3,953,280,000
04/10/2021	19,400	-0.10 ▼	-0.52	19,600	19,600	18,900	166,800	3,235,920,000
01/10/2021	19,500	-0.10 ▼	-0.51	19,600	20,300	19,500	176,700	3,445,650,000
30/09/2021	19,600	0.60 ▲	3.06	19,000	20,300	19,000	202,500	3,969,000,000
29/09/2021	19,000	-0.20 ▼	-1.05	19,200	19,300	18,800	150,500	2,859,500,000
28/09/2021	19,200	-0.10 ▼	-0.52	19,800	19,300	18,600	281,500	5,404,800,000
27/09/2021	19,300	-0.50 ▼	-2.59	19,800	19,800	19,300	224,400	4,330,920,000
24/09/2021	19,800	-0.10 ▼	-0.51	19,900	20,000	19,600	220,700	4,369,860,000
23/09/2021	19,900	-0.60 ▼	-3.02	20,500	20,500	19,800	262,700	5,227,730,000
22/09/2021	20,500	0.60 ▲	2.93	19,900	20,700	19,700	265,800	5,448,900,000
21/09/2021	19,900	-0.20 ▼	-1.01	20,100	20,100	19,000	622,900	12,395,710,000
20/09/2021	20,100	-0.70 ▼	-3.48	20,800	20,900	20,000	576,400	11,585,640,000
17/09/2021	20,800	-0.20 ▼	-0.96	21,000	21,200	20,600	517,400	10,761,920,000
16/09/2021	21,000	0.00 ■■	0.00	21,000	21,400	20,800	291,000	6,111,000,000
15/09/2021	21,000	0.10 ▲	0.48	20,900	21,300	20,500	549,600	11,541,600,000
14/09/2021	20,900	-0.50 ▼	-2.39	21,400	22,300	20,900	514,500	10,753,050,000
13/09/2021	21,400	0.20 ▲	0.93	21,200	21,400	20,500	602,100	12,884,940,000
10/09/2021	21,200	-0.20 ▼	-0.94	21,400	21,700	21,200	324,200	6,873,040,000
09/09/2021	21,400	0.40 ▲	1.87	21,000	22,000	20,600	486,100	10,402,540,000
08/09/2021	21,000	-1.00 ▼	-4.76	22,000	21,900	20,800	702,700	14,756,700,000
07/09/2021	22,000	-0.70 ▼	-3.18	22,700	22,700	21,600	650,500	14,311,000,000
06/09/2021	22,700	0.10 ▲	0.44	22,600	23,800	22,500	835,400	18,963,580,000
01/09/2021	22,600	1.20 ▲	5.31	21,400	22,800	21,100	1,375,600	31,088,560,000
31/08/2021	21,400	-1.10 ▼	-5.14	22,500	22,900	21,400	1,126,800	24,113,520,000
30/08/2021	22,500	0.30 ▲	1.33	22,200	23,400	22,000	646,200	14,539,500,000
27/08/2021	22,200	0.70 ▲	3.15	21,500	22,500	21,400	1,284,800	28,522,560,000
26/08/2021	21,500	1.90 ▲	8.84	19,600	21,500	19,800	833,400	17,918,100,000
25/08/2021	19,600	0.70 ▲	3.57	18,900	19,700	18,800	142,200	2,787,120,000
24/08/2021	18,900	-1.60 ▼	-8.47	20,500	20,600	18,500	808,300	15,276,870,000
23/08/2021	20,500	-0.30 ▼	-1.46	20,800	21,200	20,400	438,600	8,991,300,000
20/08/2021	20,800	-0.70 ▼	-3.37	21,500	22,000	20,200	1,026,900	21,359,520,000
19/08/2021	21,500	0.20 ▲	0.93	21,300	21,700	21,200	705,700	15,172,550,000
18/08/2021	21,300	-0.20 ▼	-0.94	21,500	22,000	20,600	944,700	20,122,110,000
17/08/2021	21,500	-0.50 ▼	-2.33	22,000	22,000	20,300	937,300	20,151,950,000
16/08/2021	22,000	-0.50 ▼	-2.27	22,500	23,600	21,900	808,600	17,789,200,000
13/08/2021	22,500	0.80 ▲	3.56	21,700	22,800	19,600	1,164,600	26,203,500,000
12/08/2021	21,700	0.00 ■■	0.00	21,700	23,800	20,500	2,082,400	45,188,080,000
11/08/2021	21,700	1.90 ▲	8.76	19,800	21,700	19,800	558,100	12,110,770,000
10/08/2021	19,800	1.80 ▲	9.09	18,000	19,800	18,000	1,602,600	31,731,480,000
09/08/2021	18,000	1.60 ▲	8.89	16,400	18,000	16,200	1,264,400	22,759,200,000
06/08/2021	16,400	0.20 ▲	1.22	16,200	17,000	15,900	434,800	7,130,720,000
05/08/2021	16,200	-0.20 ▼	-1.23	16,400	16,400	16,000	214,300	3,471,660,000
04/08/2021	16,400	0.10 ▲	0.61	16,300	17,000	16,300	376,400	6,172,960,000
03/08/2021	16,300	0.90 ▲	5.52	15,400	16,400	15,400	683,300	11,137,790,000
02/08/2021	15,400	0.30 ▲	1.95	15,100	15,700	15,000	275,900	4,248,860,000
30/07/2021	15,100	0.30 ▲	1.99	14,800	15,400	14,700	220,100	3,323,510,000
29/07/2021	14,800	0.00 ■■	0.00	14,800	15,000	14,700	155,200	2,296,960,000
28/07/2021	14,800	-0.20 ▼	-1.35	15,000	15,100	14,700	61,600	911,680,000
27/07/2021	15,000	-0.10 ▼	-0.67	15,100	15,700	14,800	250,600	3,759,000,000
26/07/2021	15,100	1.30 ▲	8.61	13,800	15,100	13,500	423,400	6,393,340,000
23/07/2021	13,800	0.00 ■■	0.00	13,800	13,900	13,600	71,600	988,080,000
22/07/2021	13,800	0.40 ▲	2.90	13,400	14,000	13,200	166,100	2,292,180,000
21/07/2021	13,400	-0.20 ▼	-1.49	13,600	13,700	13,400	67,100	899,140,000
20/07/2021	13,600	0.30 ▲	2.21	13,300	13,700	13,000	71,200	968,320,000
19/07/2021	13,300	-0.30 ▼	-2.26	13,600	13,600	13,100	136,900	1,820,770,000
16/07/2021	13,600	0.00 ■■	0.00	13,600	13,700	13,500	21,300	289,680,000
15/07/2021	13,600	0.40 ▲	2.94	13,200	13,600	13,100	47,300	643,280,000
14/07/2021	13,200	-0.20 ▼	-1.52	13,400	13,500	13,100	48,200	636,240,000
13/07/2021	13,400	0.60 ▲	4.48	12,800	13,500	12,800	99,400	1,331,960,000
12/07/2021	12,800	-1.20 ▼	-9.38	14,000	14,100	12,700	283,600	3,630,080,000
09/07/2021	14,000	-0.50 ▼	-3.57	14,500	14,500	13,900	181,500	2,541,000,000
08/07/2021	14,500	0.00 ■■	0.00	14,500	14,600	14,300	112,600	1,632,700,000
07/07/2021	14,500	0.00 ■■	0.00	14,500	14,500	13,800	186,400	2,702,800,000
06/07/2021	14,500	-0.80 ▼	-5.52	15,300	15,300	14,500	200,900	2,913,050,000
05/07/2021	15,300	-0.20 ▼	-1.31	15,500	15,500	15,100	168,300	2,574,990,000
02/07/2021	15,500	-0.40 ▼	-2.58	15,900	15,900	15,500	129,900	2,013,450,000
01/07/2021	15,900	0.00 ■■	0.00	15,900	16,000	15,600	112,400	1,787,160,000
30/06/2021	15,900	0.00 ■■	0.00	15,900	16,000	15,700	109,000	1,733,100,000
29/06/2021	15,900	0.00 ■■	0.00	15,900	15,900	15,700	105,200	1,672,680,000
28/06/2021	15,900	0.10 ▲	0.63	15,800	16,000	15,500	201,000	3,195,900,000
25/06/2021	15,800	0.10 ▲	0.63	15,700	15,900	15,400	163,300	2,580,140,000
24/06/2021	15,700	-0.30 ▼	-1.91	16,000	16,100	15,600	110,100	1,728,570,000
23/06/2021	16,000	-0.40 ▼	-2.50	16,400	16,500	15,700	335,500	5,368,000,000
22/06/2021	16,400	-0.60 ▼	-3.66	17,000	17,000	16,400	321,100	5,266,040,000
21/06/2021	17,000	0.20 ▲	1.18	16,800	17,400	16,800	302,200	5,137,400,000
18/06/2021	16,800	0.10 ▲	0.60	16,700	16,900	16,600	294,600	4,949,280,000
17/06/2021	16,700	0.30 ▲	1.80	16,400	16,900	16,000	346,600	5,788,220,000
16/06/2021	16,400	-0.20 ▼	-1.22	16,600	16,800	16,200	197,300	3,235,720,000
15/06/2021	16,700	0.30 ▲	1.80	16,400	17,000	16,400	245,400	4,098,180,000
14/06/2021	16,400	0.90 ▲	5.49	15,500	16,600	15,600	742,900	12,183,560,000
11/06/2021	15,500	0.30 ▲	1.94	15,200	15,900	15,200	196,900	3,051,950,000
10/06/2021	15,200	-0.20 ▼	-1.32	15,400	15,600	15,100	133,500	2,029,200,000
09/06/2021	15,400	0.20 ▲	1.30	15,200	15,500	15,000	146,200	2,251,480,000
08/06/2021	15,200	-0.70 ▼	-4.61	15,900	16,100	15,200	174,600	2,653,920,000
07/06/2021	15,900	0.70 ▲	4.40	15,200	16,400	15,300	310,300	4,933,770,000
04/06/2021	15,200	-0.20 ▼	-1.32	15,400	15,400	14,900	282,200	4,289,440,000
03/06/2021	15,400	0.10 ▲	0.65	15,300	15,600	14,900	136,800	2,106,720,000
02/06/2021	15,300	0.00 ■■	0.00	15,300	15,500	15,100	179,300	2,743,290,000
01/06/2021	15,300	1.10 ▲	7.19	14,200	15,600	14,200	384,000	5,875,200,000
31/05/2021	14,200	-0.20 ▼	-1.41	14,400	14,400	14,000	88,200	1,252,440,000
28/05/2021	14,400	0.00 ■■	0.00	14,400	14,400	14,100	144,800	2,085,120,000
27/05/2021	14,400	-0.10 ▼	-0.69	14,500	14,500	14,000	147,500	2,124,000,000
26/05/2021	14,500	0.00 ■■	0.00	14,500	14,600	14,200	142,300	2,063,350,000
25/05/2021	14,500	0.00 ■■	0.00	14,500	14,900	14,500	64,500	935,250,000
24/05/2021	14,500	0.20 ▲	1.38	14,300	14,500	14,200	125,700	1,822,650,000
21/05/2021	14,300	0.10 ▲	0.70	14,200	14,500	14,000	113,300	1,620,190,000
20/05/2021	14,200	-0.20 ▼	-1.41	14,400	14,500	14,200	96,800	1,374,560,000
19/05/2021	14,400	-0.30 ▼	-2.08	14,700	14,800	14,400	86,800	1,249,920,000
18/05/2021	14,700	-0.40 ▼	-2.72	15,100	15,100	14,400	255,300	3,752,910,000
17/05/2021	15,100	-0.20 ▼	-1.32	15,300	15,500	15,100	82,400	1,244,240,000
14/05/2021	15,300	0.20 ▲	1.31	15,100	15,500	15,000	199,600	3,053,880,000
13/05/2021	15,100	-0.30 ▼	-1.99	15,400	15,600	15,100	206,200	3,113,620,000
12/05/2021	15,400	-0.10 ▼	-0.65	15,500	15,500	15,400	94,900	1,461,460,000
11/05/2021	15,500	0.00 ■■	0.00	15,500	15,700	15,400	211,100	3,272,050,000
10/05/2021	15,500	0.00 ■■	0.00	15,500	16,000	15,100	162,400	2,517,200,000
07/05/2021	15,500	-0.40 ▼	-2.58	15,900	15,900	15,200	118,400	1,835,200,000
06/05/2021	15,900	-0.30 ▼	-1.89	16,200	16,100	15,800	69,600	1,106,640,000
05/05/2021	16,200	0.10 ▲	0.62	16,100	16,400	16,000	128,700	2,084,940,000
04/05/2021	15,200	-0.50 ▼	-3.29	15,700	15,600	15,200	3,300	50,160,000
29/04/2021	15,700	0.10 ▲	0.64	15,600	15,800	15,400	45,100	708,070,000
28/04/2021	15,600	0.00 ■■	0.00	15,600	15,900	15,200	102,200	1,594,320,000
27/04/2021	15,600	-0.10 ▼	-0.64	15,700	15,700	15,200	80,100	1,249,560,000
26/04/2021	15,700	-0.80 ▼	-5.10	16,500	16,500	15,700	112,200	1,761,540,000
23/04/2021	16,500	0.50 ▲	3.03	16,000	16,500	15,400	201,800	3,329,700,000
22/04/2021	16,000	-1.10 ▼	-6.88	17,100	17,000	16,000	232,400	3,718,400,000
20/04/2021	17,100	-0.10 ▼	-0.58	17,200	17,400	16,800	128,700	2,200,770,000
19/04/2021	17,200	0.30 ▲	1.74	16,900	17,300	16,800	166,000	2,855,200,000
16/04/2021	16,900	-0.50 ▼	-2.96	17,400	17,400	16,700	287,400	4,857,060,000
15/04/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	17,100	222,100	3,864,540,000
14/04/2021	17,500	0.10 ▲	0.57	17,400	17,500	17,200	194,800	3,409,000,000
13/04/2021	17,400	-0.40 ▼	-2.30	17,800	17,800	17,200	337,900	5,879,460,000
12/04/2021	17,800	-0.10 ▼	-0.56	17,900	18,000	17,700	215,800	3,841,240,000
09/04/2021	17,900	-0.10 ▼	-0.56	18,000	18,000	17,700	200,800	3,594,320,000
08/04/2021	18,000	-0.10 ▼	-0.56	18,100	18,100	17,800	224,500	4,041,000,000
07/04/2021	18,100	0.30 ▲	1.66	17,800	18,500	17,500	500,400	9,057,240,000
06/04/2021	17,800	0.00 ■■	0.00	17,800	18,000	17,600	327,000	5,820,600,000
05/04/2021	17,800	-0.30 ▼	-1.69	18,000	18,100	17,600	429,200	7,639,760,000
02/04/2021	18,100	0.10 ▲	0.55	18,000	18,400	17,700	360,000	6,516,000,000
01/04/2021	18,000	0.10 ▲	0.56	17,900	18,100	17,600	196,800	3,542,400,000
31/03/2021	17,900	-0.30 ▼	-1.68	18,200	18,200	17,800	137,600	2,463,040,000
30/03/2021	18,200	0.70 ▲	3.85	17,500	18,400	17,400	236,500	4,304,300,000
29/03/2021	17,500	0.00 ■■	0.00	17,500	17,600	17,000	235,000	4,112,500,000
26/03/2021	17,500	-0.20 ▼	-1.14	17,700	17,600	16,800	253,300	4,432,750,000
25/03/2021	17,700	-0.50 ▼	-2.82	18,200	18,100	17,300	221,300	3,917,010,000
24/03/2021	18,200	0.10 ▲	0.55	18,100	18,400	17,100	409,000	7,443,800,000
23/03/2021	18,100	0.00 ■■	0.00	18,100	18,700	17,700	406,900	7,364,890,000
22/03/2021	18,100	-0.80 ▼	-4.42	18,900	19,800	18,100	505,700	9,153,170,000
19/03/2021	18,900	-0.10 ▼	-0.53	19,000	19,000	18,400	239,400	4,524,660,000
18/03/2021	19,000	-0.20 ▼	-1.05	19,200	19,200	18,700	204,900	3,893,100,000
17/03/2021	19,200	1.00 ▲	5.21	18,200	19,500	18,100	987,600	18,961,920,000
16/03/2021	18,200	-0.10 ▼	-0.55	18,300	18,400	17,700	213,700	3,889,340,000
15/03/2021	18,300	0.70 ▲	3.83	17,600	18,700	17,300	646,200	11,825,460,000
12/03/2021	17,600	-0.10 ▼	-0.57	17,700	17,700	17,400	207,400	3,650,240,000
11/03/2021	17,700	-0.10 ▼	-0.56	17,800	18,000	17,500	243,800	4,315,260,000
10/03/2021	17,800	-0.10 ▼	-0.56	17,900	17,900	17,500	250,400	4,457,120,000
09/03/2021	17,900	1.00 ▲	5.59	16,900	17,900	16,600	807,700	14,457,830,000
08/03/2021	16,900	-0.10 ▼	-0.59	17,000	17,300	16,700	347,500	5,872,750,000
05/03/2021	17,000	0.00 ■■	0.00	17,000	17,000	16,500	190,300	3,235,100,000
04/03/2021	17,000	-0.50 ▼	-2.94	17,500	17,500	16,400	296,300	5,037,100,000
03/03/2021	17,500	0.00 ■■	0.00	17,500	17,700	17,200	247,500	4,331,250,000
02/03/2021	17,500	0.80 ▲	4.57	16,700	17,500	16,700	559,700	9,794,750,000
01/03/2021	16,700	0.30 ▲	1.80	16,400	16,800	16,200	302,000	5,043,400,000
26/02/2021	16,400	-0.10 ▼	-0.61	16,500	16,400	16,100	128,500	2,107,400,000
25/02/2021	16,500	0.10 ▲	0.61	16,400	16,600	16,100	182,100	3,004,650,000
24/02/2021	16,400	-0.20 ▼	-1.22	16,600	16,700	16,200	243,200	3,988,480,000
23/02/2021	16,600	0.20 ▲	1.20	16,400	16,600	15,900	200,300	3,324,980,000
22/02/2021	16,400	0.50 ▲	3.05	15,900	16,600	15,800	28,680	470,352,000
19/02/2021	15,900	0.00 ■■	0.00	15,900	15,900	15,600	7,000	111,300,000
18/02/2021	15,900	-0.20 ▼	-1.26	16,100	16,100	15,600	144,700	2,300,730,000
17/02/2021	16,100	1.30 ▲	8.07	14,800	16,200	15,200	275,200	4,430,720,000
09/02/2021	14,800	0.10 ▲	0.68	14,700	15,000	14,400	109,000	1,613,200,000
08/02/2021	14,700	-0.60 ▼	-4.08	15,000	15,300	14,500	87,700	1,289,190,000
05/02/2021	15,300	0.30 ▲	1.96	15,000	15,300	14,700	193,300	2,957,490,000
05/01/2021	17,000	-0.10 ▼	-0.59	17,100	17,300	16,900	87,500	1,487,500,000
04/01/2021	17,100	-0.20 ▼	-1.17	17,300	17,400	17,100	241,400	4,127,940,000
31/12/2020	17,300	0.10 ▲	0.58	17,200	17,500	17,100	116,800	2,020,640,000
30/12/2020	17,200	-0.30 ▼	-1.74	17,500	17,800	17,000	315,300	5,423,160,000
29/12/2020	17,500	0.30 ▲	1.71	17,200	17,900	17,200	32,500	568,750,000
28/12/2020	17,200	-0.30 ▼	-1.74	17,500	18,000	17,200	67,200	1,155,840,000
27/12/2020	17,500	0.90 ▲	5.14	16,600	17,500	16,500	35,290	617,575,000
25/12/2020	17,500	0.90 ▲	5.14	16,600	17,500	16,500	35,290	617,575,000
24/12/2020	16,600	-0.50 ▼	-3.01	17,100	17,400	15,600	37,620	624,492,000
23/12/2020	17,100	1.10 ▲	6.43	16,000	17,600	16,000	115,800	1,980,180,000
22/12/2020	16,000	0.00 ■■	0.00	16,000	16,200	15,700	33,140	530,240,000
21/12/2020	16,000	0.00 ■■	0.00	16,000	16,300	15,900	22,530	360,480,000
20/12/2020	16,000	-0.20 ▼	-1.25	16,200	16,400	16,000	23,490	375,840,000
18/12/2020	16,000	-0.20 ▼	-1.25	16,200	16,400	16,000	23,490	375,840,000
17/12/2020	16,200	-0.50 ▼	-3.09	16,700	16,600	15,900	38,870	629,694,000
16/12/2020	16,700	0.30 ▲	1.80	16,400	16,800	16,300	25,420	424,514,000
15/12/2020	16,400	0.40 ▲	2.44	16,000	16,800	15,700	39,520	648,128,000
14/12/2020	16,000	0.00 ■■	0.00	16,000	16,400	15,900	30,860	493,760,000
13/12/2020	16,000	-0.10 ▼	-0.63	16,100	16,300	15,700	35,100	561,600,000
11/12/2020	16,000	-0.10 ▼	-0.63	16,100	16,300	15,700	35,100	561,600,000
10/12/2020	16,100	-0.80 ▼	-4.97	16,900	16,800	16,100	63,710	1,025,731,000
09/12/2020	16,900	-0.10 ▼	-0.59	17,000	17,300	16,700	32,800	554,320,000
08/12/2020	17,000	0.30 ▲	1.76	16,700	17,100	16,400	47,910	814,470,000
07/12/2020	16,700	-0.10 ▼	-0.60	16,800	17,100	16,600	28,750	480,125,000
04/12/2020	16,600	-0.10 ▼	-0.60	16,700	16,900	16,400	235,200	3,904,320,000
03/12/2020	16,700	-0.40 ▼	-2.40	17,100	17,700	16,700	45,140	753,838,000
02/12/2020	17,100	0.90 ▲	5.26	16,200	17,700	16,000	113,310	1,937,601,000
01/12/2020	16,200	0.50 ▲	3.09	15,700	16,400	15,200	36,570	592,434,000
30/11/2020	15,700	-0.40 ▼	-2.55	16,100	16,500	15,500	481,300	7,556,410,000
27/11/2020	16,100	0.10 ▲	0.62	16,000	16,100	15,300	521,900	8,402,590,000
26/11/2020	16,000	0.30 ▲	1.88	15,700	16,500	15,000	534,000	8,544,000,000
25/11/2020	15,700	1.40 ▲	8.92	14,300	15,700	14,300	769,100	12,074,870,000
24/11/2020	14,300	0.90 ▲	6.29	13,400	14,400	13,500	929,600	13,293,280,000
23/11/2020	13,400	0.00 ■■	0.00	13,400	13,700	13,000	360,800	4,834,720,000
20/11/2020	13,400	-0.10 ▼	-0.75	13,500	13,500	13,100	26,720	358,048,000
19/11/2020	13,500	-0.30 ▼	-2.22	13,800	13,800	13,400	15,400	207,900,000
18/11/2020	13,800	0.10 ▲	0.72	13,700	14,200	13,500	40,070	552,966,000
17/11/2020	13,700	0.60 ▲	4.38	13,100	14,000	13,000	60,780	832,686,000
16/11/2020	13,100	-0.40 ▼	-3.05	13,500	13,600	13,100	8,970	117,507,000
13/11/2020	13,500	0.10 ▲	0.74	13,400	14,000	13,300	28,660	386,910,000
12/11/2020	13,400	1.20 ▲	8.96	12,200	13,400	12,200	55,940	749,596,000
11/11/2020	12,200	-0.20 ▼	-1.64	12,400	12,300	12,100	5,940	72,468,000
10/11/2020	12,400	0.10 ▲	0.81	12,300	12,700	12,300	8,560	106,144,000
09/11/2020	12,300	0.40 ▲	3.25	11,900	12,300	11,900	9,770	120,171,000
06/11/2020	11,900	-0.20 ▼	-1.68	12,100	12,400	11,900	8,930	106,267,000
05/11/2020	12,100	-0.20 ▼	-1.65	12,300	12,200	12,100	61,100	739,310,000
04/11/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,000	12,510	153,873,000
03/11/2020	12,300	0.10 ▲	0.81	12,200	12,400	12,100	8,060	99,138,000
02/11/2020	12,200	0.20 ▲	1.64	12,000	12,300	12,000	1,540	18,788,000
30/10/2020	12,000	0.00 ■■	0.00	12,000	12,300	11,800	91,200	1,094,400,000
29/10/2020	12,000	-0.30 ▼	-2.50	12,300	12,400	11,900	187,700	2,252,400,000
28/10/2020	12,300	-0.30 ▼	-2.44	12,600	12,800	12,000	313,400	3,854,820,000
27/10/2020	12,600	-0.30 ▼	-2.38	12,900	12,900	12,600	12,370	155,862,000
26/10/2020	12,900	-0.30 ▼	-2.33	13,200	13,200	12,900	11,140	143,706,000
23/10/2020	13,200	-0.20 ▼	-1.52	13,400	13,500	13,100	6,100	80,520,000
22/10/2020	13,400	0.30 ▲	2.24	13,100	13,400	12,700	27,900	373,860,000
21/10/2020	13,100	-0.10 ▼	-0.76	13,200	13,500	13,100	130,400	1,708,240,000
20/10/2020	13,200	-0.20 ▼	-1.52	13,400	13,600	13,100	9,170	121,044,000
19/10/2020	13,400	0.20 ▲	1.49	13,200	13,700	13,200	25,890	346,926,000
16/10/2020	13,200	0.40 ▲	3.03	12,800	13,200	12,600	31,370	414,084,000
15/10/2020	12,800	-0.20 ▼	-1.56	13,000	13,200	12,800	137,500	1,760,000,000
14/10/2020	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	10,460	135,980,000
13/10/2020	13,300	0.50 ▲	3.76	12,800	13,400	12,700	291,300	3,874,290,000
12/10/2020	12,800	-0.10 ▼	-0.78	12,900	13,400	12,700	13,790	176,512,000
09/10/2020	12,900	0.00 ■■	0.00	12,900	13,400	12,700	145,900	1,882,110,000
08/10/2020	12,900	-0.40 ▼	-3.10	13,300	13,600	12,600	65,250	841,725,000
07/10/2020	13,300	-0.10 ▼	-0.75	13,400	13,800	13,300	32,570	433,181,000
06/10/2020	13,400	-0.60 ▼	-4.48	14,000	14,300	13,400	438,200	5,871,880,000
05/10/2020	14,000	0.20 ▲	1.43	13,800	14,500	13,700	336,700	4,713,800,000
02/10/2020	13,800	0.80 ▲	5.80	13,000	13,800	12,800	89,310	1,232,478,000
01/10/2020	13,000	-0.70 ▼	-5.38	13,700	14,000	12,600	84,170	1,094,210,000
30/09/2020	13,700	1.20 ▲	8.76	12,500	13,700	13,000	23,670	324,279,000
29/09/2020	12,500	1.10 ▲	8.80	11,400	12,500	11,400	322,990	4,037,375,000
28/09/2020	11,400	-0.20 ▼	-1.75	11,600	11,600	11,200	447,800	5,104,920,000
25/09/2020	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	92,600	1,074,160,000
24/09/2020	11,700	-0.30 ▼	-2.56	12,000	12,000	11,600	14,670	171,639,000
23/09/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	11,900	13,290	159,480,000
22/09/2020	12,300	-0.30 ▼	-2.44	12,600	12,400	12,300	4,490	55,227,000
21/09/2020	12,600	-0.20 ▼	-1.59	12,800	12,800	12,400	27,700	349,020,000
18/09/2020	12,800	0.90 ▲	7.03	11,900	12,900	11,900	15,800	202,240,000
17/09/2020	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	3,280	39,032,000
16/09/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,900	46,300	555,600,000
15/09/2020	12,000	-0.20 ▼	-1.67	12,200	12,300	12,000	7,330	87,960,000
14/09/2020	12,200	0.00 ■■	0.00	12,200	12,300	12,000	11,020	134,444,000
11/09/2020	12,200	-0.10 ▼	-0.82	12,300	12,300	12,000	4,650	56,730,000
10/09/2020	12,300	0.00 ■■	0.00	12,300	12,400	12,200	6,180	76,014,000
09/09/2020	12,300	0.00 ■■	0.00	12,300	12,500	12,000	129,600	1,594,080,000
08/09/2020	12,300	0.80 ▲	6.50	11,500	12,500	11,300	19,860	244,278,000
07/09/2020	11,500	-0.10 ▼	-0.87	11,600	11,700	11,300	8,540	98,210,000
04/09/2020	11,600	-0.80 ▼	-6.90	12,400	12,000	11,300	9,690	112,404,000
03/09/2020	12,400	0.20 ▲	1.61	12,200	12,500	12,000	11,980	148,552,000
01/09/2020	12,200	-0.20 ▼	-1.64	12,400	12,500	12,000	4,730	57,706,000
31/08/2020	12,400	1.10 ▲	8.87	11,300	12,400	10,600	33,660	417,384,000
28/08/2020	11,300	1.00 ▲	8.85	10,300	11,300	10,300	14,200	160,460,000
27/08/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,300	23,900	246,170,000
26/08/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,200	410	4,264,000
25/08/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	10,200	1,330	13,832,000
24/08/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,300	12,200	128,100,000
21/08/2020	10,500	0.00 ■■	0.00	10,500	10,500	9,900	620	6,510,000
20/08/2020	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	100	1,050,000
19/08/2020	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
18/08/2020	10,700	0.80 ▲	7.48	9,900	10,700	9,800	3,380	36,166,000
17/08/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
14/08/2020	9,900	-0.10 ▼	-1.01	10,000	9,900	9,800	110	1,089,000
13/08/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	410	4,100,000
12/08/2020	10,000	0.10 ▲	1.00	9,900	10,000	10,000	10	100,000
11/08/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,600	100	990,000
10/08/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	16,200	160,380,000
07/08/2020	9,900	-0.10 ▼	-1.01	10,000	9,900	9,800	1,030	10,197,000
06/08/2020	10,000	0.10 ▲	1.00	9,900	10,000	10,000	250	2,500,000
05/08/2020	9,900	-0.10 ▼	-1.01	10,000	9,900	9,800	390	3,861,000
04/08/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
03/08/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,900	110	1,100,000
31/07/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	500	4,950,000
30/07/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
29/07/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
28/07/2020	9,900	0.60 ▲	6.06	9,300	10,000	9,900	10,100	99,990,000
27/07/2020	9,300	-0.60 ▼	-6.45	9,900	9,800	9,300	700	6,510,000
24/07/2020	9,900	-0.30 ▼	-3.03	10,200	10,100	9,900	11,200	110,880,000
23/07/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,000	6,100	62,220,000
22/07/2020	10,000	-0.20 ▼	-2.00	10,200	10,800	10,000	1,450	14,500,000
21/07/2020	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
20/07/2020	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
17/07/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,200	10	102,000
16/07/2020	10,000	-0.20 ▼	-2.00	10,200	10,000	9,900	1,180	11,800,000
15/07/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,000	800	8,160,000
14/07/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,000	1,800	18,360,000
13/07/2020	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	100	1,000,000
10/07/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,200	20	204,000
09/07/2020	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	200	2,000,000
08/07/2020	10,200	0.00 ■■	0.00	10,200	10,200	9,800	210	2,142,000
07/07/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,200	10	102,000
06/07/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	110	1,100,000
03/07/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
02/07/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	60	600,000
01/07/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	420	4,200,000
30/06/2020	10,000	-0.90 ▼	-9.00	10,900	10,100	10,000	100	1,000,000
26/06/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
25/06/2020	10,900	0.80 ▲	7.34	10,100	10,900	10,900	10	109,000
24/06/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,100	200	2,020,000
23/06/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,100	500	5,050,000
22/06/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	10,000	1,320	13,332,000
19/06/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,000	15,700	160,140,000
18/06/2020	10,200	0.30 ▲	2.94	9,900	10,200	10,000	1,270	12,954,000
17/06/2020	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	140	1,386,000
16/06/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,800	28,000,000
15/06/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	200	2,000,000
12/06/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,900	280	2,800,000
11/06/2020	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	620	6,200,000
10/06/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,000	680	6,868,000
09/06/2020	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	320	3,232,000
08/06/2020	10,200	-0.70 ▼	-6.86	10,900	11,300	10,200	6,500	66,300,000
06/06/2020	10,900	0.60 ▲	5.50	10,300	10,900	10,000	1,930	21,037,000
05/06/2020	10,900	0.60 ▲	5.50	10,300	10,900	10,000	1,930	21,037,000
04/06/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,000	1,330	13,699,000
03/06/2020	10,300	0.20 ▲	1.94	10,100	10,400	10,000	840	8,652,000
02/06/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	10,000	150	1,515,000
01/06/2020	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	660	6,732,000
31/05/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,010	20,703,000
29/05/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,010	20,703,000
28/05/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,100	1,850	19,055,000
27/05/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1,460	15,038,000
26/05/2020	10,300	0.30 ▲	2.91	10,000	10,300	10,100	1,040	10,712,000
25/05/2020	10,000	-0.30 ▼	-3.00	10,300	10,400	10,000	170	1,700,000
24/05/2020	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	10	103,000
22/05/2020	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	10	103,000
21/05/2020	10,400	-0.10 ▼	-0.96	10,500	11,000	10,400	220	2,288,000
20/05/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,000	2,520	26,460,000
19/05/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	80	840,000
18/05/2020	10,500	0.10 ▲	0.95	10,400	11,200	10,100	1,240	13,020,000
17/05/2020	10,400	-0.30 ▼	-2.88	10,700	10,500	10,400	220	2,288,000
15/05/2020	10,400	-0.30 ▼	-2.88	10,700	10,500	10,400	220	2,288,000
14/05/2020	10,700	0.20 ▲	1.87	10,500	11,400	9,800	500	5,350,000
13/05/2020	10,500	0.00 ■■	0.00	10,500	11,000	10,000	320	3,360,000
12/05/2020	10,500	-0.30 ▼	-2.86	10,800	11,800	10,500	190	1,995,000
11/05/2020	10,800	0.60 ▲	5.56	10,200	11,200	9,800	810	8,748,000
10/05/2020	10,200	0.00 ■■	0.00	10,200	10,300	10,200	550	5,610,000
08/05/2020	10,200	0.00 ■■	0.00	10,200	10,300	10,200	550	5,610,000
07/05/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,100	1,060	10,812,000
06/05/2020	10,200	-0.10 ▼	-0.98	10,300	10,200	10,000	560	5,712,000
05/05/2020	10,300	0.00 ■■	0.00	10,300	10,300	9,700	1,140	11,742,000
04/05/2020	10,300	0.10 ▲	0.97	10,200	10,400	10,200	1,330	13,699,000
01/05/2020	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	200	2,040,000
30/04/2020	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	200	2,040,000
29/04/2020	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	200	2,040,000
28/04/2020	10,300	-0.10 ▼	-0.97	10,400	10,300	10,100	420	4,326,000
27/04/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,300	80	832,000
26/04/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	80	832,000
24/04/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	80	832,000
23/04/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	9,700	550	5,720,000
22/04/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
21/04/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	550	5,775,000
20/04/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	500	5,250,000
19/04/2020	10,500	-0.10 ▼	-0.95	10,600	10,700	10,300	1,690	17,745,000
17/04/2020	10,500	-0.10 ▼	-0.95	10,600	10,700	10,300	1,690	17,745,000
16/04/2020	10,600	0.10 ▲	0.94	10,500	10,600	9,600	1,400	14,840,000
15/04/2020	10,600	0.10 ▲	0.94	10,500	10,600	9,600	1,400	14,840,000
14/04/2020	10,500	0.50 ▲	4.76	10,000	10,800	9,300	1,100	11,550,000
13/04/2020	10,000	0.20 ▲	2.00	9,800	10,000	9,800	70	700,000
12/04/2020	9,800	0.20 ▲	2.04	9,600	10,000	9,100	200	1,960,000
10/04/2020	9,800	0.20 ▲	2.04	9,600	10,000	9,100	200	1,960,000
09/04/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,000	2,350	22,560,000
08/04/2020	9,500	0.30 ▲	3.16	9,200	9,500	9,000	2,720	25,840,000
07/04/2020	9,200	-0.30 ▼	-3.26	9,500	9,500	9,000	4,520	41,584,000
06/04/2020	9,500	0.80 ▲	8.42	8,700	9,500	8,700	4,360	41,420,000
05/04/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,500	50	435,000
03/04/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,500	50	435,000
02/04/2020	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	150	1,305,000
01/04/2020	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	150	1,305,000
31/03/2020	8,800	-0.20 ▼	-2.27	9,000	9,000	8,500	530	4,664,000
30/03/2020	9,000	-0.30 ▼	-3.33	9,300	9,200	8,400	320	2,880,000
29/03/2020	9,300	0.10 ▲	1.08	9,200	9,300	9,300	20	186,000
27/03/2020	9,300	0.10 ▲	1.08	9,200	9,300	9,300	20	186,000
26/03/2020	9,200	-0.10 ▼	-1.09	9,300	9,300	9,200	300	2,760,000
25/03/2020	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	340	3,162,000
24/03/2020	9,400	-0.80 ▼	-8.51	10,200	10,100	9,400	960	9,024,000
23/03/2020	10,200	-1.10 ▼	-10.78	11,300	10,200	10,200	2,480	25,296,000
22/03/2020	11,300	-0.10 ▼	-0.88	11,400	11,300	10,300	4,720	53,336,000
20/03/2020	11,300	-0.10 ▼	-0.88	11,400	11,300	10,300	4,720	53,336,000
19/03/2020	11,400	-0.10 ▼	-0.88	11,500	11,400	10,500	210	2,394,000
18/03/2020	11,500	-0.30 ▼	-2.61	11,800	11,500	10,800	40	460,000
17/03/2020	11,800	-0.10 ▼	-0.85	11,900	11,800	10,800	230	2,714,000
16/03/2020	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	500	5,950,000
13/03/2020	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
12/03/2020	12,000	0.90 ▲	7.50	11,100	12,000	12,000	100	1,200,000
11/03/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,100	3,300	36,630,000
10/03/2020	11,100	0.00 ■■	0.00	11,100	11,100	11,100	10	111,000
09/03/2020	11,100	-0.50 ▼	-4.50	11,600	12,000	10,800	370	4,107,000
06/03/2020	11,600	-0.90 ▼	-7.76	12,500	12,500	11,600	120	1,392,000
05/03/2020	12,500	-0.20 ▼	-1.60	12,700	12,500	11,700	1,600	20,000,000
04/03/2020	12,700	-0.90 ▼	-7.09	13,600	12,700	12,700	10	127,000
02/03/2020	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
28/02/2020	13,600	-0.30 ▼	-2.21	13,900	13,600	12,600	120	1,632,000
27/02/2020	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
25/02/2020	13,900	0.90 ▲	6.47	13,000	13,900	12,900	1,100	15,290,000
24/02/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
21/02/2020	13,000	1.10 ▲	8.46	11,900	13,000	11,900	110	1,430,000
20/02/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
19/02/2020	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	210	2,499,000
18/02/2020	12,000	-0.20 ▼	-1.67	12,200	12,200	11,700	360	4,320,000
17/02/2020	12,200	0.90 ▲	7.38	11,300	12,400	10,800	5,100	62,220,000
15/02/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,300	80	904,000
14/02/2020	11,300	0.00 ■■	0.00	11,300	11,300	11,300	80	904,000
13/02/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,000	180	2,034,000
12/02/2020	11,500	-0.20 ▼	-1.74	11,700	11,700	11,500	110	1,265,000
11/02/2020	11,500	-0.20 ▼	-1.74	11,700	11,700	11,500	110	1,265,000
10/02/2020	11,700	0.80 ▲	6.84	10,900	11,800	10,900	1,270	14,859,000
07/02/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
06/02/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,500	580	6,322,000
05/02/2020	11,000	-0.30 ▼	-2.73	11,300	11,200	10,500	170	1,870,000
04/02/2020	11,300	-0.20 ▼	-1.77	11,500	11,300	10,700	480	5,424,000
03/02/2020	11,500	-0.20 ▼	-1.74	11,700	11,500	10,700	470	5,405,000
02/02/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	10	117,000
31/01/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	10	117,000
30/01/2020	11,700	-0.20 ▼	-1.71	11,900	11,800	11,600	500	5,850,000
22/01/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
21/01/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
20/01/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
17/01/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
16/01/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
15/01/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
13/01/2020	11,900	0.80 ▲	6.72	11,100	11,900	11,900	10	119,000
09/01/2020	11,100	-0.20 ▼	-1.80	11,300	11,200	11,100	80	888,000
08/01/2020	11,300	-11.30 ▼	-100.00	11,300	0	0	0	0
06/01/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	380	4,294,000
03/01/2020	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	40	456,000
31/12/2019	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	3,400	39,100,000
30/12/2019	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
27/12/2019	11,600	0.30 ▲	2.59	11,300	11,800	10,600	630	7,308,000
26/12/2019	11,300	-11.30 ▼	-100.00	11,300	0	0	0	0
25/12/2019	11,300	0.30 ▲	2.65	11,000	11,300	10,600	160	1,808,000
24/12/2019	11,000	0.00 ■■	0.00	11,000	11,000	10,600	310	3,410,000
23/12/2019	11,000	0.30 ▲	2.73	10,700	11,000	10,600	730	8,030,000
20/12/2019	10,700	0.00 ■■	0.00	10,700	11,000	10,600	600	6,420,000
19/12/2019	10,700	-0.60 ▼	-5.61	11,300	11,300	10,700	220	2,354,000
18/12/2019	11,300	0.00 ■■	0.00	11,300	11,300	10,700	540	6,102,000
17/12/2019	11,300	-0.20 ▼	-1.77	11,500	11,300	11,000	110	1,243,000
16/12/2019	11,500	0.20 ▲	1.74	11,300	11,500	10,800	1,300	14,950,000
13/12/2019	11,300	-0.10 ▼	-0.88	11,400	11,300	11,000	6,300	71,190,000
12/12/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
11/12/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
10/12/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
09/12/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
06/12/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	70	798,000
04/12/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,200	200	2,280,000
03/12/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,000	50	570,000
02/12/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,000	5,800	66,120,000
29/11/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,000	11,500,000
28/11/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	300	3,450,000
27/11/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,500	500	5,750,000
26/11/2019	11,400	-0.10 ▼	-0.88	11,500	11,400	11,000	1,100	12,540,000
25/11/2019	11,500	-0.10 ▼	-0.87	11,600	11,500	10,700	90	1,035,000
22/11/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,200	2,100	24,360,000
21/11/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,000	2,800	32,480,000
20/11/2019	11,600	0.10 ▲	0.86	11,500	11,600	11,000	170	1,972,000
19/11/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	20	230,000
18/11/2019	11,500	0.20 ▲	1.74	11,300	11,600	11,500	80	920,000
15/11/2019	11,300	0.00 ■■	0.00	11,300	11,500	11,200	390	4,407,000
14/11/2019	11,300	0.30 ▲	2.65	11,000	11,600	11,200	2,300	25,990,000
13/11/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	200	2,200,000
12/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
11/11/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	450	4,950,000
08/11/2019	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	60	660,000
07/11/2019	11,200	-0.30 ▼	-2.68	11,500	11,200	11,200	3,500	39,200,000
06/11/2019	11,500	0.40 ▲	3.48	11,100	11,500	11,000	450	5,175,000
05/11/2019	11,100	-0.20 ▼	-1.80	11,300	11,300	11,000	1,500	16,650,000
04/11/2019	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	20	226,000
01/11/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
31/10/2019	11,400	0.20 ▲	1.75	11,200	11,500	11,400	500	5,700,000
30/10/2019	11,200	-0.20 ▼	-1.79	11,400	11,200	11,200	100	1,120,000
29/10/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,000	20	228,000
28/10/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
25/10/2019	11,400	-0.20 ▼	-1.75	11,600	11,500	11,100	2,100	23,940,000
24/10/2019	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
23/10/2019	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
22/10/2019	11,600	0.20 ▲	1.72	11,400	11,600	11,000	20	232,000
21/10/2019	11,400	-0.10 ▼	-0.88	11,500	11,400	11,100	360	4,104,000
18/10/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,200	240	2,760,000
17/10/2019	11,200	-0.40 ▼	-3.57	11,600	11,500	11,200	130	1,456,000
16/10/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,400	20	232,000
15/10/2019	11,600	0.10 ▲	0.86	11,500	11,700	11,500	220	2,552,000
14/10/2019	11,500	0.00 ■■	0.00	11,500	11,600	11,100	720	8,280,000
11/10/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,100	2,500	28,750,000
10/10/2019	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	70	805,000
09/10/2019	11,600	-0.10 ▼	-0.86	11,700	11,600	11,600	400	4,640,000
08/10/2019	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
07/10/2019	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
04/10/2019	11,700	0.20 ▲	1.71	11,500	12,000	11,300	1,360	15,912,000
03/10/2019	11,500	-0.20 ▼	-1.74	11,700	11,600	11,500	100	1,150,000
02/10/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,300	270	3,159,000
01/10/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	40	468,000
30/09/2019	11,700	0.20 ▲	1.71	11,500	11,800	11,300	470	5,499,000
27/09/2019	11,500	-0.20 ▼	-1.74	11,700	11,900	11,500	210	2,415,000
26/09/2019	11,700	-0.10 ▼	-0.85	11,800	11,700	11,500	190	2,223,000
25/09/2019	11,800	0.00 ■■	0.00	11,800	11,900	11,400	340	4,012,000
24/09/2019	11,800	-0.10 ▼	-0.85	11,900	11,800	11,500	100	1,180,000
23/09/2019	11,900	-0.10 ▼	-0.84	12,000	12,800	11,200	880	10,472,000
20/09/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,200	460	5,520,000
19/09/2019	11,800	0.10 ▲	0.85	11,700	12,000	11,400	40	472,000
18/09/2019	11,700	-0.30 ▼	-2.56	12,000	12,000	11,700	480	5,616,000
17/09/2019	12,000	0.10 ▲	0.83	11,900	12,000	12,000	350	4,200,000
16/09/2019	11,900	-0.10 ▼	-0.84	12,000	12,500	11,900	270	3,213,000
13/09/2019	12,000	0.20 ▲	1.67	11,800	12,100	11,700	820	9,840,000
12/09/2019	11,800	-0.10 ▼	-0.85	11,900	12,200	11,000	9,900	116,820,000
11/09/2019	11,900	0.20 ▲	1.68	11,700	12,800	11,200	30	357,000
10/09/2019	11,700	-0.30 ▼	-2.56	12,000	11,700	11,200	50	585,000
09/09/2019	12,000	-0.10 ▼	-0.83	12,100	12,500	12,000	100	1,200,000
06/09/2019	12,100	0.20 ▲	1.65	11,900	12,500	12,100	200	2,420,000
05/09/2019	11,900	-0.20 ▼	-1.68	12,100	12,700	11,700	230	2,737,000
04/09/2019	12,100	-0.20 ▼	-1.65	12,300	12,200	11,300	80	968,000
03/09/2019	12,300	0.00 ■■	0.00	12,300	13,000	12,200	3,060	37,638,000
30/08/2019	12,300	0.80 ▲	6.50	11,500	12,600	11,700	3,280	40,344,000
29/08/2019	11,500	0.10 ▲	0.87	11,400	12,000	11,300	670	7,705,000
28/08/2019	11,400	0.30 ▲	2.63	11,100	11,400	11,100	2,050	23,370,000
27/08/2019	11,100	0.00 ■■	0.00	11,100	11,400	10,700	370	4,107,000
26/08/2019	11,100	-0.30 ▼	-2.70	11,400	11,400	10,900	1,770	19,647,000
23/08/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,000	230	2,622,000
22/08/2019	11,400	-0.30 ▼	-2.63	11,700	11,700	11,100	560	6,384,000
21/08/2019	11,700	0.20 ▲	1.71	11,500	12,500	11,700	50	585,000
20/08/2019	11,500	0.40 ▲	3.48	11,100	11,500	10,800	1,650	18,975,000
19/08/2019	11,100	0.00 ■■	0.00	11,100	11,600	10,700	3,380	37,518,000
16/08/2019	11,100	-0.60 ▼	-5.41	11,700	11,900	11,100	430	4,773,000
15/08/2019	11,700	0.10 ▲	0.85	11,600	11,800	11,200	420	4,914,000
14/08/2019	11,600	-0.80 ▼	-6.90	12,400	11,900	11,200	340	3,944,000
13/08/2019	12,400	-0.30 ▼	-2.42	12,700	12,400	11,500	2,500	31,000,000
12/08/2019	12,700	-0.30 ▼	-2.36	13,000	12,700	12,200	240	3,048,000
09/08/2019	13,000	0.30 ▲	2.31	12,700	13,900	12,500	180	2,340,000
08/08/2019	12,700	1.10 ▲	8.66	11,600	12,700	11,600	11,090	140,843,000
07/08/2019	11,600	0.00 ■■	0.00	11,600	11,800	10,800	90	1,044,000
06/08/2019	11,600	0.30 ▲	2.59	11,300	11,600	11,300	350	4,060,000
05/08/2019	11,300	-0.50 ▼	-4.42	11,800	11,300	11,300	100	1,130,000
01/08/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,000	480	5,664,000
31/07/2019	11,800	0.70 ▲	5.93	11,100	11,800	10,400	270	3,186,000
30/07/2019	11,100	-0.80 ▼	-7.21	11,900	11,900	11,100	910	10,101,000
29/07/2019	11,900	0.00 ■■	0.00	11,900	11,900	10,800	200	2,380,000
26/07/2019	11,900	0.20 ▲	1.68	11,700	11,900	10,800	260	3,094,000
25/07/2019	11,700	0.00 ■■	0.00	11,700	11,700	10,600	110	1,287,000
24/07/2019	11,700	-0.10 ▼	-0.85	11,800	11,800	10,700	370	4,329,000
23/07/2019	11,800	0.10 ▲	0.85	11,700	11,800	11,700	40	472,000
22/07/2019	11,700	0.10 ▲	0.85	11,600	11,700	11,600	190	2,223,000
19/07/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	50	580,000
18/07/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	50	580,000
17/07/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	50	580,000
16/07/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,300	240	2,784,000
15/07/2019	11,600	0.10 ▲	0.86	11,500	11,700	11,600	20	232,000
12/07/2019	11,500	-0.10 ▼	-0.87	11,600	11,600	11,500	170	1,955,000
11/07/2019	11,600	-0.20 ▼	-1.72	11,800	11,600	11,600	90	1,044,000
10/07/2019	11,800	0.10 ▲	0.85	11,700	11,800	11,100	770	9,086,000
09/07/2019	11,700	0.20 ▲	1.71	11,500	11,700	11,400	210	2,457,000
08/07/2019	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	70	805,000
05/07/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,100	740	8,584,000
04/07/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,500	110	1,276,000
03/07/2019	11,600	0.30 ▲	2.59	11,300	11,700	11,400	60	696,000
02/07/2019	11,300	-0.30 ▼	-2.65	11,600	11,300	11,300	10	113,000
01/07/2019	11,600	-0.10 ▼	-0.86	11,700	11,700	11,600	120	1,392,000
28/06/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,200	60	702,000
26/06/2019	11,700	0.20 ▲	1.71	11,500	11,800	11,000	640	7,488,000
25/06/2019	11,500	0.00 ■■	0.00	11,500	11,800	11,000	1,030	11,845,000
24/06/2019	11,500	-0.20 ▼	-1.74	11,700	11,600	11,500	440	5,060,000
21/06/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	20	234,000
20/06/2019	11,700	-0.30 ▼	-2.56	12,000	11,800	11,700	120	1,404,000
19/06/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,800	110	1,320,000
18/06/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,700	160	1,888,000
17/06/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,700	160	1,888,000
16/06/2019	12,000	0.30 ▲	2.50	11,700	12,000	11,700	350	4,200,000
14/06/2019	12,000	0.30 ▲	2.50	11,700	12,000	11,700	350	4,200,000
13/06/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	280	3,276,000
11/06/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	60	702,000
10/06/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	60	702,000
09/06/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,500	160	1,872,000
07/06/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,500	160	1,872,000
06/06/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	100	1,170,000
05/06/2019	11,700	-0.10 ▼	-0.85	11,800	11,700	11,700	100	1,170,000
04/06/2019	11,800	0.20 ▲	1.69	11,600	11,800	11,600	20	236,000
03/06/2019	11,600	-0.40 ▼	-3.45	12,000	11,600	11,300	20	232,000
02/06/2019	12,000	0.40 ▲	3.33	11,600	12,000	11,200	140	1,680,000
31/05/2019	12,000	0.40 ▲	3.33	11,600	12,000	11,200	140	1,680,000
30/05/2019	11,600	-0.20 ▼	-1.72	11,800	11,600	11,200	100	1,160,000
29/05/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,000	560	6,608,000
28/05/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,300	50	590,000
27/05/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	350	4,130,000
26/05/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,600	490	5,782,000
24/05/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,600	490	5,782,000
23/05/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	10	118,000
22/05/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	930	11,160,000
21/05/2019	12,000	0.10 ▲	0.83	11,900	12,100	11,800	930	11,160,000
20/05/2019	11,900	0.40 ▲	3.36	11,500	11,900	11,000	610	7,259,000
19/05/2019	11,500	0.00 ■■	0.00	11,500	12,000	11,500	660	7,590,000
17/05/2019	11,500	0.00 ■■	0.00	11,500	12,000	11,500	660	7,590,000
16/05/2019	11,500	-0.10 ▼	-0.87	11,600	12,100	11,500	1,130	12,995,000
15/05/2019	11,600	-0.10 ▼	-0.86	11,700	11,900	11,500	170	1,972,000
14/05/2019	11,700	-0.20 ▼	-1.71	11,900	11,700	11,400	40	468,000
13/05/2019	11,900	-0.30 ▼	-2.52	12,200	11,900	11,000	20	238,000
09/05/2019	12,200	0.40 ▲	3.28	11,800	12,200	11,500	210	2,562,000
08/05/2019	12,200	0.40 ▲	3.28	11,800	12,200	11,500	210	2,562,000
07/05/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,500	210	2,478,000
06/05/2019	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	10	120,000
05/05/2019	12,500	-0.20 ▼	-1.60	12,700	12,500	11,500	30	375,000
03/05/2019	12,500	-0.20 ▼	-1.60	12,700	12,500	11,500	30	375,000
02/05/2019	12,700	0.20 ▲	1.57	12,500	12,700	11,400	40	508,000
26/04/2019	12,500	-0.30 ▼	-2.40	12,800	12,700	11,800	230	2,875,000
25/04/2019	12,500	-0.30 ▼	-2.40	12,800	12,700	11,800	230	2,875,000
24/04/2019	12,800	-0.20 ▼	-1.56	13,000	12,900	11,700	150	1,920,000
23/04/2019	13,000	0.30 ▲	2.31	12,700	13,000	12,700	20	260,000
22/04/2019	12,700	0.30 ▲	2.36	12,400	13,000	11,900	60	762,000
21/04/2019	12,400	-0.20 ▼	-1.61	12,600	12,600	12,000	150	1,860,000
19/04/2019	12,400	-0.20 ▼	-1.61	12,600	12,600	12,000	150	1,860,000
18/04/2019	12,600	-0.40 ▼	-3.17	13,000	12,900	11,700	180	2,268,000
17/04/2019	13,000	1.00 ▲	7.69	12,000	13,000	12,500	20	260,000
16/04/2019	12,000	-1.30 ▼	-10.83	13,300	14,600	12,000	200	2,400,000
15/04/2019	13,300	1.00 ▲	7.52	12,300	13,300	12,300	110	1,463,000
14/04/2019	13,300	1.00 ▲	7.52	12,300	13,300	12,300	110	1,463,000
12/04/2019	13,300	1.00 ▲	7.52	12,300	13,300	12,300	110	1,463,000
11/04/2019	12,300	0.00 ■■	0.00	12,300	12,300	11,700	40	492,000
10/04/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,000	30	369,000
09/04/2019	12,300	0.00 ■■	0.00	12,300	12,300	11,900	110	1,353,000
08/04/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	11,900	330	4,059,000
05/04/2019	12,500	-0.40 ▼	-3.20	12,900	12,800	11,800	330	4,125,000
04/04/2019	12,500	-0.40 ▼	-3.20	12,900	12,800	11,800	330	4,125,000
03/04/2019	12,900	0.70 ▲	5.43	12,200	12,900	12,200	110	1,419,000
02/04/2019	12,200	0.00 ■■	0.00	12,200	12,200	11,900	210	2,562,000
01/04/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,000	410	5,002,000
29/03/2019	12,200	0.20 ▲	1.64	12,000	12,200	11,700	1,630	19,886,000
28/03/2019	12,000	0.20 ▲	1.67	11,800	12,100	11,800	250	3,000,000
27/03/2019	11,800	0.30 ▲	2.54	11,500	12,000	11,800	70	826,000
26/03/2019	11,500	0.00 ■■	0.00	11,500	12,200	11,500	60	690,000
25/03/2019	11,500	-0.10 ▼	-0.87	11,600	12,100	11,500	90	1,035,000
22/03/2019	11,600	0.10 ▲	0.86	11,500	11,800	11,500	160	1,856,000
21/03/2019	11,500	-0.60 ▼	-5.22	12,100	11,700	11,400	180	2,070,000
20/03/2019	12,100	0.20 ▲	1.65	11,900	11,900	11,700	140	1,694,000
19/03/2019	11,900	-0.30 ▼	-2.52	12,200	12,100	11,500	150	1,785,000
18/03/2019	12,200	0.00 ■■	0.00	12,200	12,200	11,000	3,000	36,600,000
15/03/2019	12,200	-0.10 ▼	-0.82	12,300	13,000	11,900	600	7,320,000
12/03/2019	12,300	0.20 ▲	1.63	12,100	12,300	12,300	20	246,000
11/03/2019	12,100	0.10 ▲	0.83	12,000	12,200	11,900	740	8,954,000
08/03/2019	11,900	-0.10 ▼	-0.84	12,000	12,200	11,900	930	11,067,000
07/03/2019	11,900	-0.30 ▼	-2.52	12,200	11,900	11,900	100	1,190,000
06/03/2019	12,200	0.40 ▲	3.28	11,800	12,200	12,200	10	122,000
05/03/2019	11,800	-0.10 ▼	-0.85	11,900	12,200	11,800	330	3,894,000
04/03/2019	11,900	0.00 ■■	0.00	11,900	12,200	11,900	210	2,499,000
01/03/2019	11,900	-0.10 ▼	-0.84	12,000	12,200	11,800	300	3,570,000
28/02/2019	12,000	0.00 ■■	0.00	12,000	12,100	11,700	680	8,160,000
27/02/2019	12,000	0.10 ▲	0.83	11,900	12,200	12,000	110	1,320,000
26/02/2019	11,900	0.10 ▲	0.84	11,800	11,900	11,700	430	5,117,000
25/02/2019	11,800	0.00 ■■	0.00	11,800	12,000	11,700	570	6,726,000
22/02/2019	11,800	-0.20 ▼	-1.69	12,000	12,200	11,700	300	3,540,000
21/02/2019	12,000	0.00 ■■	0.00	12,000	12,200	11,800	190	2,280,000
19/02/2019	11,900	0.10 ▲	0.84	11,800	12,000	11,800	690	8,211,000
18/02/2019	11,800	0.40 ▲	3.39	11,400	11,800	11,400	730	8,614,000
15/02/2019	11,400	-0.10 ▼	-0.88	11,500	12,000	11,300	720	8,208,000
14/02/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,000	240	2,760,000
13/02/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	40	464,000
12/02/2019	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	830	9,628,000
11/02/2019	11,800	0.20 ▲	1.69	11,600	11,800	11,600	890	10,502,000
01/02/2019	11,600	0.40 ▲	3.45	11,200	11,600	11,200	390	4,524,000
31/01/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,000	390	4,368,000
30/01/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	150	1,680,000
25/01/2019	11,200	-0.30 ▼	-2.68	11,500	11,200	11,200	250	2,800,000
24/01/2019	11,500	-0.50 ▼	-4.35	12,000	11,600	11,200	190,000	2,185,000,000
22/01/2019	12,000	0.60 ▲	5.00	11,400	12,000	11,400	120,000	1,440,000,000
21/01/2019	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	100,000	1,120,000,000
19/01/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,000	130,000	1,469,000,000
02/01/2019	11,000	-0.30 ▼	-2.73	11,300	11,400	11,000	7,300	80,300,000
28/12/2018	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	5,100	57,630,000
27/12/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	400	4,600,000
26/12/2018	11,500	0.10 ▲	0.87	11,400	11,500	11,000	2,200	25,300,000
25/12/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,000	2,000	22,800,000
24/12/2018	11,400	0.30 ▲	2.63	11,100	11,500	11,000	700	7,980,000
21/12/2018	11,100	0.10 ▲	0.90	11,000	11,300	11,000	400	4,440,000
20/12/2018	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	1,100	12,100,000
19/12/2018	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	2,600	29,380,000
18/12/2018	11,400	0.10 ▲	0.88	11,300	11,500	10,900	2,400	27,360,000
17/12/2018	11,300	0.20 ▲	1.77	11,100	11,500	11,100	400	4,520,000
14/12/2018	11,100	-0.30 ▼	-2.70	11,400	11,100	11,100	400	4,440,000
13/12/2018	11,400	-0.10 ▼	-0.88	11,500	12,100	11,100	800	9,120,000
12/12/2018	11,500	0.00 ■■	0.00	11,500	11,500	10,500	200	2,300,000
11/12/2018	11,500	0.50 ▲	4.35	11,000	11,500	11,500	100	1,150,000
10/12/2018	11,000	0.00 ■■	0.00	11,000	11,500	11,000	200	2,200,000
07/12/2018	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	2,200	24,200,000
06/12/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,000	11,000	125,400,000
05/12/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,000	6,700	76,380,000
04/12/2018	11,400	-0.10 ▼	-0.88	11,500	11,700	11,400	800	9,120,000
03/12/2018	11,500	-0.20 ▼	-1.74	11,700	11,700	11,000	7,900	90,850,000
30/11/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,000	14,600	172,280,000
29/11/2018	11,900	0.40 ▲	3.36	11,500	12,600	11,000	25,300	301,070,000
28/11/2018	11,500	0.40 ▲	3.48	11,100	11,500	11,100	13,100	150,650,000
27/11/2018	11,100	-0.40 ▼	-3.60	11,500	11,500	11,000	9,400	104,340,000
26/11/2018	11,500	0.00 ■■	0.00	11,500	11,500	10,900	6,300	72,450,000
23/11/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
22/11/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,000	200	2,300,000
21/11/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,000	2,300	26,450,000
20/11/2018	11,500	0.00 ■■	0.00	11,500	11,600	11,000	16,100	185,150,000
19/11/2018	11,500	-0.30 ▼	-2.61	11,800	11,800	11,000	2,700	31,050,000
16/11/2018	11,800	-0.60 ▼	-5.08	12,400	12,000	11,300	5,600	66,080,000
15/11/2018	12,400	0.90 ▲	7.26	11,500	12,600	11,000	11,800	146,320,000
14/11/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
13/11/2018	11,500	-0.10 ▼	-0.87	11,600	11,500	11,000	2,000	23,000,000
12/11/2018	11,600	0.00 ■■	0.00	11,600	11,600	10,900	300	3,480,000
09/11/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1,600	18,560,000
08/11/2018	11,600	-0.40 ▼	-3.45	12,000	11,800	11,600	1,600	18,560,000
07/11/2018	12,000	0.40 ▲	3.33	11,600	12,000	12,000	100	1,200,000
06/11/2018	11,600	-0.10 ▼	-0.86	11,700	11,700	11,000	1,400	16,240,000
05/11/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,000	700	8,190,000
02/11/2018	11,800	0.20 ▲	1.69	11,600	11,800	11,800	100	1,180,000
01/11/2018	11,600	-0.40 ▼	-3.45	12,000	11,600	11,600	600	6,960,000
31/10/2018	12,000	-0.10 ▼	-0.83	12,100	12,100	11,600	9,800	117,600,000
30/10/2018	12,100	0.50 ▲	4.13	11,600	12,400	11,000	20,200	244,420,000
29/10/2018	11,600	-0.20 ▼	-1.72	11,800	11,800	11,000	4,700	54,520,000
26/10/2018	11,800	0.90 ▲	7.63	10,900	11,900	11,000	20,900	246,620,000
25/10/2018	10,900	-0.10 ▼	-0.92	11,000	12,000	10,100	18,400	200,560,000
24/10/2018	11,000	0.20 ▲	1.82	10,800	11,600	10,900	45,000	495,000,000
23/10/2018	10,800	-0.70 ▼	-6.48	11,500	12,600	10,800	30,300	327,240,000
22/10/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	13,500	155,250,000
19/10/2018	11,500	0.00 ■■	0.00	11,500	11,500	10,800	26,000	299,000,000
18/10/2018	11,500	-0.30 ▼	-2.61	11,800	11,900	11,500	3,000	34,500,000
17/10/2018	11,800	0.00 ■■	0.00	11,800	11,900	10,700	5,000	59,000,000
16/10/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	10,800	1,100	12,980,000
15/10/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,800	300	3,600,000
12/10/2018	11,800	0.80 ▲	6.78	11,000	11,800	11,000	4,700	55,460,000
11/10/2018	11,000	-0.90 ▼	-8.18	11,900	11,900	10,800	23,100	254,100,000
10/10/2018	11,900	-0.50 ▼	-4.20	12,400	12,400	11,200	13,300	158,270,000
09/10/2018	12,400	-0.30 ▼	-2.42	12,700	12,800	12,400	9,500	117,800,000
08/10/2018	12,700	0.90 ▲	7.09	11,800	12,800	12,000	23,400	297,180,000
05/10/2018	11,800	1.00 ▲	8.47	10,800	11,800	10,900	65,200	769,360,000
04/10/2018	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	3,100	33,480,000
03/10/2018	10,900	0.00 ■■	0.00	10,900	10,900	10,800	3,200	34,880,000
02/10/2018	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	5,900	64,310,000
01/10/2018	11,000	0.10 ▲	0.91	10,900	11,000	10,900	6,600	72,600,000
28/09/2018	10,900	-0.20 ▼	-1.83	11,100	11,000	10,900	4,100	44,690,000
27/09/2018	11,100	0.10 ▲	0.90	11,000	11,100	10,900	6,400	71,040,000
26/09/2018	11,000	0.10 ▲	0.91	10,900	11,100	11,000	5,400	59,400,000
25/09/2018	10,900	-0.10 ▼	-0.92	11,000	11,100	10,900	7,500	81,750,000
24/09/2018	11,000	0.10 ▲	0.91	10,900	11,400	11,000	4,000	44,000,000
21/09/2018	10,900	-0.10 ▼	-0.92	11,000	11,500	10,900	7,800	85,020,000
20/09/2018	11,000	0.00 ■■	0.00	11,000	11,100	11,000	3,500	38,500,000
19/09/2018	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	3,400	37,400,000
18/09/2018	11,100	-0.10 ▼	-0.90	11,200	11,200	11,100	5,200	57,720,000
17/09/2018	11,200	0.00 ■■	0.00	11,200	11,200	10,200	11,400	127,680,000
14/09/2018	11,200	0.00 ■■	0.00	11,200	12,000	11,200	2,900	32,480,000
13/09/2018	11,200	0.00 ■■	0.00	11,200	11,200	11,200	300	3,360,000
12/09/2018	11,200	0.00 ■■	0.00	11,200	11,200	11,200	700	7,840,000
11/09/2018	11,200	0.10 ▲	0.89	11,100	11,200	10,200	700	7,840,000
10/09/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
07/09/2018	11,100	0.10 ▲	0.90	11,000	11,300	11,100	1,400	15,540,000
06/09/2018	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	3,400	37,400,000
05/09/2018	11,100	0.00 ■■	0.00	11,100	11,100	11,100	2,000	22,200,000
04/09/2018	11,100	-0.20 ▼	-1.80	11,300	11,300	11,100	2,400	26,640,000
31/08/2018	11,300	0.00 ■■	0.00	11,300	11,400	10,200	3,200	36,160,000
30/08/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,200	1,200	13,560,000
29/08/2018	11,300	-0.10 ▼	-0.88	11,400	11,900	11,100	2,900	32,770,000
28/08/2018	11,400	0.00 ■■	0.00	11,400	11,900	11,000	5,500	62,700,000
27/08/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1,100	12,540,000
24/08/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1,300	14,820,000
23/08/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,400	3,300	37,620,000
22/08/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,400	4,000	45,600,000
21/08/2018	11,400	-0.30 ▼	-2.63	11,700	11,400	11,400	5,800	66,120,000
20/08/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,400	5,900	69,030,000
17/08/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,500	300	3,540,000
16/08/2018	11,800	0.20 ▲	1.69	11,600	12,200	11,300	13,200	155,760,000
15/08/2018	11,600	-0.70 ▼	-6.03	12,300	11,600	11,300	4,600	53,360,000
14/08/2018	12,300	0.70 ▲	5.69	11,600	12,300	11,600	2,100	25,830,000
13/08/2018	11,600	-1.20 ▼	-10.34	12,800	13,100	11,600	11,400	132,240,000
10/08/2018	12,800	-0.10 ▼	-0.78	12,900	12,800	11,700	8,500	108,800,000
09/08/2018	12,900	-0.40 ▼	-3.10	13,300	13,300	12,000	5,400	69,660,000
08/08/2018	13,300	0.20 ▲	1.50	13,100	13,400	11,900	500	6,650,000
07/08/2018	13,100	-0.70 ▼	-5.34	13,800	13,300	12,500	2,100	27,510,000
06/08/2018	13,800	0.00 ■■	0.00	13,800	13,800	12,500	200	2,760,000
03/08/2018	13,800	0.30 ▲	2.17	13,500	13,800	12,200	200	2,760,000
02/08/2018	13,500	0.80 ▲	5.93	12,700	13,500	12,900	200	2,700,000
01/08/2018	12,700	-0.20 ▼	-1.57	12,900	12,900	12,700	5,800	73,660,000
31/07/2018	12,900	0.40 ▲	3.10	12,500	13,500	12,800	11,000	141,900,000
30/07/2018	12,500	1.00 ▲	8.00	11,500	12,500	11,200	5,600	70,000,000
27/07/2018	11,500	0.10 ▲	0.87	11,400	11,800	11,000	3,200	36,800,000
26/07/2018	11,400	-0.10 ▼	-0.88	11,500	11,700	11,000	3,000	34,200,000
25/07/2018	11,500	-0.30 ▼	-2.61	11,800	11,800	11,500	700	8,050,000
24/07/2018	11,800	0.00 ■■	0.00	11,800	12,000	10,700	700	8,260,000
23/07/2018	11,800	0.20 ▲	1.69	11,600	11,800	10,500	200	2,360,000
20/07/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
19/07/2018	11,600	0.10 ▲	0.86	11,500	11,700	11,200	1,000	11,600,000
18/07/2018	11,500	0.50 ▲	4.35	11,000	11,500	11,500	600	6,900,000
17/07/2018	11,000	-0.60 ▼	-5.45	11,600	11,000	11,000	100	1,100,000
16/07/2018	11,600	0.30 ▲	2.59	11,300	11,600	11,600	100	1,160,000
13/07/2018	11,300	-0.20 ▼	-1.77	11,500	11,300	11,200	3,000	33,900,000
12/07/2018	11,500	-0.10 ▼	-0.87	11,600	11,600	11,200	4,100	47,150,000
11/07/2018	11,600	0.00 ■■	0.00	11,600	11,700	11,400	3,900	45,240,000
10/07/2018	11,600	-0.10 ▼	-0.86	11,700	11,800	11,400	4,300	49,880,000
09/07/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,300	800	9,360,000
06/07/2018	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
05/07/2018	11,700	0.20 ▲	1.71	11,500	11,900	11,000	3,500	40,950,000
04/07/2018	11,500	0.10 ▲	0.87	11,400	11,800	11,000	1,800	20,700,000
03/07/2018	11,400	-0.40 ▼	-3.51	11,800	12,000	10,800	300	3,420,000
29/06/2018	11,800	-0.40 ▼	-3.39	12,200	12,000	11,400	3,600	42,480,000
28/06/2018	12,200	0.30 ▲	2.46	11,900	12,200	12,200	100	1,220,000
27/06/2018	11,900	0.00 ■■	0.00	11,900	12,200	11,900	200	2,380,000
26/06/2018	11,900	-0.40 ▼	-3.36	12,300	12,000	11,900	600	7,140,000
25/06/2018	12,300	0.40 ▲	3.25	11,900	12,300	12,300	100	1,230,000
22/06/2018	11,900	0.20 ▲	1.68	11,700	12,000	11,900	500	5,950,000
21/06/2018	11,700	0.10 ▲	0.85	11,600	11,900	11,700	300	3,510,000
20/06/2018	11,600	0.20 ▲	1.72	11,400	11,600	11,000	3,100	35,960,000
19/06/2018	11,400	0.00 ■■	0.00	11,400	11,500	11,000	1,600	18,240,000
18/06/2018	11,400	0.10 ▲	0.88	11,300	11,500	11,000	1,900	21,660,000
15/06/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,000	1,700	19,210,000
14/06/2018	11,300	-0.20 ▼	-1.77	11,500	11,900	10,700	4,500	50,850,000
13/06/2018	11,500	0.10 ▲	0.87	11,400	11,500	11,500	600	6,900,000
12/06/2018	11,400	0.50 ▲	4.39	10,900	11,500	11,400	300	3,420,000
11/06/2018	10,900	-0.50 ▼	-4.59	11,400	12,200	10,500	21,500	234,350,000
08/06/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	200	2,280,000
07/06/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	600	6,900,000
06/06/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,200	13,800,000
05/06/2018	11,500	0.00 ■■	0.00	11,500	11,500	10,900	1,500	17,250,000
04/06/2018	11,500	-0.40 ▼	-3.48	11,900	12,300	11,500	2,600	29,900,000
01/06/2018	11,900	0.40 ▲	3.36	11,500	12,100	11,500	4,000	47,600,000
31/05/2018	11,500	-0.90 ▼	-7.83	12,400	12,600	11,200	1,300	14,950,000
30/05/2018	12,400	0.50 ▲	4.03	11,900	12,400	12,400	100	1,240,000
29/05/2018	11,900	0.70 ▲	5.88	11,200	12,000	11,300	400	4,760,000
28/05/2018	11,200	-0.20 ▼	-1.79	11,400	11,200	10,500	1,000	11,200,000
25/05/2018	11,400	-0.10 ▼	-0.88	11,500	11,600	11,400	2,700	30,780,000
24/05/2018	11,500	-1.10 ▼	-9.57	12,600	11,600	11,400	7,200	82,800,000
23/05/2018	12,600	-0.20 ▼	-1.59	12,800	12,700	11,600	12,600	158,760,000
22/05/2018	12,800	-0.40 ▼	-3.13	13,200	13,500	11,900	23,000	294,400,000
21/05/2018	13,200	-0.30 ▼	-2.27	13,500	13,600	12,400	2,100	27,720,000
18/05/2018	13,500	0.50 ▲	3.70	13,000	14,000	12,300	2,200	29,700,000
17/05/2018	13,000	0.00 ■■	0.00	13,000	13,500	12,400	2,100	27,300,000
16/05/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	5,100	66,300,000
15/05/2018	13,000	-0.50 ▼	-3.85	13,500	14,000	12,400	4,700	61,100,000
14/05/2018	13,500	0.00 ■■	0.00	13,500	13,500	12,500	200	2,700,000
11/05/2018	13,500	-0.10 ▼	-0.74	13,600	13,800	12,400	400	5,400,000
10/05/2018	13,600	0.30 ▲	2.21	13,300	13,600	12,200	400	5,440,000
09/05/2018	13,300	-0.10 ▼	-0.75	13,400	13,300	12,100	3,300	43,890,000
08/05/2018	13,400	0.20 ▲	1.49	13,200	13,400	13,400	100	1,340,000
07/05/2018	13,200	-0.30 ▼	-2.27	13,500	13,200	12,300	300	3,960,000
04/05/2018	13,500	-0.20 ▼	-1.48	13,700	13,500	12,600	200	2,700,000
03/05/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	12,600	200	2,740,000
02/05/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
27/04/2018	13,800	0.00 ■■	0.00	13,800	14,200	12,600	1,500	20,700,000
26/04/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,000	500	6,900,000
24/04/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	12,700	12,900	179,310,000
23/04/2018	14,000	0.10 ▲	0.71	13,900	14,500	13,500	1,800	25,200,000
20/04/2018	13,900	0.00 ■■	0.00	13,900	14,100	13,500	4,000	55,600,000
19/04/2018	13,900	0.00 ■■	0.00	13,900	14,300	13,700	5,500	76,450,000
18/04/2018	13,900	0.00 ■■	0.00	13,900	14,100	13,500	800	11,120,000
13/04/2018	14,000	0.00 ■■	0.00	14,000	14,200	13,300	1,400	19,600,000
12/04/2018	14,000	0.00 ■■	0.00	14,000	14,500	13,500	2,300	32,200,000
11/04/2018	14,000	-0.10 ▼	-0.71	14,100	15,000	13,500	3,900	54,600,000
10/04/2018	14,100	-0.10 ▼	-0.71	14,200	14,300	14,100	1,100	15,510,000
09/04/2018	14,200	0.00 ■■	0.00	14,200	14,400	13,200	700	9,940,000
06/04/2018	14,200	0.40 ▲	2.82	13,800	14,200	14,200	100	1,420,000
05/04/2018	13,800	-0.30 ▼	-2.17	14,100	13,800	13,300	600	8,280,000
04/04/2018	14,100	0.30 ▲	2.13	13,800	14,200	13,800	6,200	87,420,000
03/04/2018	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	3,500	48,300,000
02/04/2018	13,900	-0.20 ▼	-1.44	14,100	14,500	13,800	1,600	22,240,000
30/03/2018	14,100	-0.20 ▼	-1.42	14,300	14,200	13,700	5,000	70,500,000
29/03/2018	14,300	0.10 ▲	0.70	14,200	14,500	13,800	1,700	24,310,000
28/03/2018	14,200	0.00 ■■	0.00	14,200	14,500	14,200	1,100	15,620,000
27/03/2018	14,200	0.20 ▲	1.41	14,000	14,500	14,000	1,600	22,720,000
26/03/2018	14,000	-0.10 ▼	-0.71	14,100	14,000	13,700	3,700	51,800,000
23/03/2018	14,100	0.00 ■■	0.00	14,100	14,500	14,000	3,300	46,530,000
22/03/2018	14,100	0.00 ■■	0.00	14,100	14,400	13,800	1,500	21,150,000
21/03/2018	14,100	-0.10 ▼	-0.71	14,200	14,500	13,800	2,200	31,020,000
20/03/2018	14,200	0.30 ▲	2.11	13,900	14,800	13,800	2,100	29,820,000
19/03/2018	13,900	-0.10 ▼	-0.72	14,000	14,400	13,800	3,200	44,480,000
16/03/2018	14,000	-0.40 ▼	-2.86	14,400	14,400	13,800	8,200	114,800,000
15/03/2018	14,400	0.40 ▲	2.78	14,000	14,600	14,000	3,600	51,840,000
14/03/2018	14,000	-0.30 ▼	-2.14	14,300	14,200	14,000	3,800	53,200,000
13/03/2018	14,300	-0.10 ▼	-0.70	14,400	14,400	14,200	4,600	65,780,000
12/03/2018	14,400	0.00 ■■	0.00	14,400	14,800	14,200	5,100	73,440,000
09/03/2018	14,400	0.20 ▲	1.39	14,200	14,800	14,200	12,400	178,560,000
08/03/2018	14,200	-0.30 ▼	-2.11	14,500	14,500	14,100	16,600	235,720,000
07/03/2018	14,500	0.00 ■■	0.00	14,500	14,700	14,400	24,400	353,800,000
06/03/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,000	28,400	411,800,000
05/03/2018	14,000	0.60 ▲	4.29	13,400	14,300	13,100	57,700	807,800,000
02/03/2018	13,400	-0.10 ▼	-0.75	13,500	13,400	12,500	2,000	26,800,000
01/03/2018	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	8,900	120,150,000
28/02/2018	13,900	0.70 ▲	5.04	13,200	14,100	12,000	29,300	407,270,000
27/02/2018	13,200	0.90 ▲	6.82	12,300	13,300	11,500	25,100	331,320,000
26/02/2018	12,300	-0.30 ▼	-2.44	12,600	12,300	11,500	20,600	253,380,000
23/02/2018	12,000	-0.70 ▼	-5.83	12,700	12,500	12,000	9,800	117,600,000
22/02/2018	12,700	0.00 ■■	0.00	12,700	12,800	12,000	8,300	105,410,000
21/02/2018	12,700	0.20 ▲	1.57	12,500	12,900	12,500	2,000	25,400,000
13/02/2018	12,500	0.30 ▲	2.40	12,200	12,700	12,500	700	8,750,000
12/02/2018	12,200	0.00 ■■	0.00	12,200	12,500	12,000	3,400	41,480,000
09/02/2018	12,200	0.00 ■■	0.00	12,200	12,600	12,000	7,700	93,940,000
08/02/2018	12,200	-0.10 ▼	-0.82	12,300	12,600	12,000	8,400	102,480,000
07/02/2018	12,300	-0.10 ▼	-0.81	12,400	12,700	12,300	3,700	45,510,000
06/02/2018	12,400	-0.10 ▼	-0.81	12,500	12,800	12,300	3,000	37,200,000
05/02/2018	12,500	0.00 ■■	0.00	12,500	12,800	12,500	800	10,000,000
02/02/2018	12,500	-0.10 ▼	-0.80	12,600	12,500	11,700	1,300	16,250,000
01/02/2018	12,600	0.20 ▲	1.59	12,400	12,600	11,200	400	5,040,000
31/01/2018	12,400	0.00 ■■	0.00	12,400	12,400	12,200	1,000	12,400,000
30/01/2018	12,400	-0.10 ▼	-0.81	12,500	12,400	12,400	1,100	13,640,000
29/01/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,000	18,300	228,750,000
26/01/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,200	7,600	95,000,000
25/01/2018	12,500	0.00 ■■	0.00	12,500	12,800	12,200	25,100	313,750,000
24/01/2018	12,500	-0.70 ▼	-5.60	12,600	13,000	12,500	11,400	142,500,000
23/01/2018	13,200	0.60 ▲	4.55	12,600	13,200	12,600	1,200	15,840,000
22/01/2018	12,600	0.00 ■■	0.00	12,600	12,800	12,200	2,900	36,540,000
19/01/2018	12,600	-0.20 ▼	-1.59	12,800	12,600	12,300	1,700	21,420,000
18/01/2018	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
17/01/2018	12,800	0.40 ▲	3.13	12,400	13,000	12,000	2,900	37,120,000
16/01/2018	12,400	0.00 ■■	0.00	12,400	12,400	12,300	2,000	24,800,000
15/01/2018	12,400	-0.10 ▼	-0.81	12,500	12,400	12,300	6,700	83,080,000
12/01/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,300	7,300	91,250,000
11/01/2018	12,500	0.10 ▲	0.80	12,400	12,900	12,500	4,400	55,000,000
10/01/2018	12,400	0.00 ■■	0.00	12,400	12,600	12,200	6,700	83,080,000
09/01/2018	12,400	0.00 ■■	0.00	12,400	12,800	12,400	2,600	32,240,000
08/01/2018	12,400	0.00 ■■	0.00	12,400	13,200	12,400	4,300	53,320,000
05/01/2018	12,400	-0.10 ▼	-0.81	12,500	12,900	12,100	4,300	53,320,000
03/01/2018	12,600	0.00 ■■	0.00	12,600	13,200	12,500	1,200	15,120,000
02/01/2018	12,600	-0.20 ▼	-1.59	12,800	12,600	11,900	4,900	61,740,000
29/12/2017	12,800	-0.10 ▼	-0.78	12,900	12,800	11,900	2,100	26,880,000
28/12/2017	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
27/12/2017	12,900	0.00 ■■	0.00	12,900	12,900	11,800	600	7,740,000
26/12/2017	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
25/12/2017	12,900	0.10 ▲	0.78	12,800	12,900	12,500	6,000	77,400,000
22/12/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,600	800	10,240,000
21/12/2017	12,800	0.30 ▲	2.34	12,500	12,800	12,500	700	8,960,000
20/12/2017	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	5,400	67,500,000
19/12/2017	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	1,000	12,800,000
18/12/2017	13,200	0.20 ▲	1.52	13,000	13,200	12,900	1,700	22,440,000
15/12/2017	14,200	1.00 ▲	7.04	13,200	14,200	12,900	2,500	35,500,000
14/12/2017	13,200	0.40 ▲	3.03	12,800	13,200	12,800	2,000	26,400,000
13/12/2017	12,600	-0.30 ▼	-2.38	12,900	12,800	12,600	900	11,340,000
12/12/2017	12,600	-0.40 ▼	-3.17	13,000	12,800	12,600	4,100	51,660,000
11/12/2017	13,300	0.00 ■■	0.00	13,300	13,300	12,600	3,300	43,890,000
08/12/2017	13,400	0.20 ▲	1.49	13,200	13,400	13,400	100	1,340,000
07/12/2017	13,200	-0.10 ▼	-0.76	13,300	13,200	13,000	1,100	14,520,000
01/12/2017	13,400	0.50 ▲	3.88	13,500	13,500	13,000	4,400	58,960,000
30/11/2017	12,900	-0.90 ▼	-6.52	14,000	14,000	12,900	6,811	87,861,900
29/11/2017	13,800	0.90 ▲	6.98	13,300	13,800	12,500	26,784	369,619,200
28/11/2017	12,900	0.20 ▲	1.57	13,000	13,000	12,600	6,800	87,720,000
24/11/2017	13,000	-0.20 ▼	-1.52	13,000	13,200	12,400	13,312	173,056,000
23/11/2017	13,200	0.20 ▲	1.54	12,500	13,200	12,500	14,541	191,941,200
22/11/2017	13,000	0.60 ▲	4.84	12,400	13,500	12,300	11,604	150,852,000
21/11/2017	12,400	-0.20 ▼	-1.59	12,100	12,400	12,000	2,397	29,722,800
17/11/2017	12,000	-0.50 ▼	-4.00	12,000	12,400	12,000	2,950	35,400,000
16/11/2017	12,500	0.10 ▲	0.81	12,700	12,700	12,500	3,300	41,250,000
15/11/2017	12,400	0.30 ▲	2.48	12,200	12,400	12,100	20,421	253,220,400
14/11/2017	12,100	-0.10 ▼	-0.82	12,000	12,300	12,000	15,450	186,945,000
13/11/2017	12,200	-0.10 ▼	-0.81	12,500	12,900	12,000	3,900	47,580,000
10/11/2017	12,300	0.00 ■■	0.00	12,500	12,500	12,000	2,100	25,830,000
09/11/2017	12,300	-0.20 ▼	-1.60	12,300	12,300	12,300	520	6,396,000
08/11/2017	12,500	0.00 ■■	0.00	12,000	12,500	12,000	2,630	32,875,000
07/11/2017	12,500	0.00 ■■	0.00	12,300	12,500	12,300	5,800	72,500,000
06/11/2017	12,500	0.00 ■■	0.00	12,400	12,500	12,200	29,900	373,750,000
03/11/2017	12,500	-0.10 ▼	-0.79	12,600	12,600	12,400	19,400	242,500,000
02/11/2017	12,600	0.20 ▲	1.61	13,000	13,000	12,000	13,206	166,395,600
01/11/2017	12,400	-0.10 ▼	-0.80	12,800	13,400	12,000	9,210	114,204,000
31/10/2017	12,500	-0.10 ▼	-0.79	12,700	12,700	11,900	15,800	197,500,000
30/10/2017	12,600	0.80 ▲	6.78	11,800	12,900	11,600	51,220	645,372,000
27/10/2017	11,800	0.40 ▲	3.51	11,500	11,800	11,500	6,458	76,204,400
26/10/2017	11,400	0.00 ■■	0.00	11,600	11,900	11,400	11,300	128,820,000
25/10/2017	11,400	0.10 ▲	0.88	11,700	11,700	11,300	17,180	195,852,000
24/10/2017	11,300	0.00 ■■	0.00	11,800	12,400	11,200	7,800	88,140,000
23/10/2017	11,300	0.10 ▲	0.89	11,200	11,300	11,000	14,650	165,545,000
20/10/2017	11,200	0.00 ■■	0.00	11,200	11,500	11,200	1,300	14,560,000
19/10/2017	11,200	0.20 ▲	1.82	11,200	11,200	11,000	11,000	123,200,000
18/10/2017	11,000	-0.10 ▼	-0.90	11,000	11,200	11,000	8,588	94,468,000
17/10/2017	11,100	-0.20 ▼	-1.77	11,100	11,200	11,000	11,610	128,871,000
16/10/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,100	4,570	51,641,000
13/10/2017	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	1,600	18,080,000
12/10/2017	11,400	0.10 ▲	0.88	11,600	11,600	11,300	5,860	66,804,000
11/10/2017	11,300	-0.20 ▼	-1.74	11,400	11,700	11,300	4,460	50,398,000
10/10/2017	11,500	-0.10 ▼	-0.86	11,300	11,700	10,800	13,404	154,146,000
09/10/2017	11,600	-0.20 ▼	-1.69	11,800	11,800	11,300	4,220	48,952,000
06/10/2017	11,800	0.40 ▲	3.51	11,800	11,800	11,800	100	1,180,000
05/10/2017	11,400	-0.50 ▼	-4.20	11,300	11,800	11,200	10,300	117,420,000
04/10/2017	11,900	0.00 ■■	0.00	11,300	11,900	11,200	1,600	19,040,000
03/10/2017	11,900	0.00 ■■	0.00	11,600	11,900	11,200	9,060	107,814,000
02/10/2017	11,900	0.20 ▲	1.71	11,700	12,000	11,500	3,700	44,030,000
29/09/2017	11,700	-0.10 ▼	-0.85	11,800	12,200	11,700	590	6,903,000
28/09/2017	11,800	0.20 ▲	1.72	11,800	11,800	11,500	5,464	64,475,200
27/09/2017	11,600	-0.30 ▼	-2.52	11,900	11,900	11,500	31,630	366,908,000
26/09/2017	11,900	-0.60 ▼	-4.80	12,500	12,800	11,500	32,531	387,118,900
25/09/2017	12,500	0.00 ■■	0.00	12,900	12,900	11,500	21,978	274,725,000
22/09/2017	12,500	0.70 ▲	5.93	12,200	12,900	11,800	2,900	36,250,000
21/09/2017	11,800	-0.10 ▼	-0.84	11,900	11,900	11,200	29,430	347,274,000
20/09/2017	11,900	-0.10 ▼	-0.83	12,000	12,500	11,700	33,150	394,485,000
19/09/2017	12,000	0.00 ■■	0.00	12,000	12,600	11,900	21,590	259,080,000
18/09/2017	12,000	-0.70 ▼	-5.51	12,600	13,000	12,000	18,250	219,000,000
15/09/2017	12,700	0.00 ■■	0.00	12,900	12,900	12,500	8,918	113,258,600
14/09/2017	12,700	-0.10 ▼	-0.78	12,800	13,000	12,500	3,070	38,989,000
13/09/2017	12,800	-0.20 ▼	-1.54	12,500	13,000	11,700	6,510	83,328,000
12/09/2017	13,000	0.10 ▲	0.78	12,400	13,000	11,700	1,860	24,180,000
11/09/2017	12,900	-0.40 ▼	-3.01	12,700	13,300	12,600	4,720	60,888,000
08/09/2017	13,300	0.30 ▲	2.31	13,400	13,400	13,000	1,380	18,354,000
07/09/2017	13,000	-0.50 ▼	-3.70	12,800	13,400	12,700	7,800	101,400,000
06/09/2017	13,500	0.10 ▲	0.75	13,000	13,500	13,000	2,010	27,135,000
05/09/2017	13,400	-0.40 ▼	-2.90	13,100	13,500	13,000	2,000	26,800,000
01/09/2017	13,800	0.20 ▲	1.47	13,900	13,900	13,000	6,900	95,220,000
31/08/2017	13,600	-0.10 ▼	-0.73	13,900	13,900	12,900	25,846	351,505,600
30/08/2017	13,700	0.20 ▲	1.48	13,900	13,900	13,200	500	6,850,000
29/08/2017	13,500	0.00 ■■	0.00	13,900	13,900	13,200	13,600	183,600,000
28/08/2017	13,500	0.10 ▲	0.75	13,900	13,900	13,300	18,700	252,450,000
25/08/2017	13,400	-1.20 ▼	-8.22	13,400	14,000	13,400	9,600	128,640,000
24/08/2017	14,600	0.90 ▲	6.57	13,900	14,600	13,900	1,200	17,520,000
23/08/2017	13,700	0.00 ■■	0.00	13,900	13,900	13,100	27,500	376,750,000
22/08/2017	13,700	-0.10 ▼	-0.72	13,800	14,000	13,500	8,000	109,600,000
21/08/2017	13,800	0.00 ■■	0.00	14,000	14,000	13,500	2,500	34,500,000
18/08/2017	13,800	-0.20 ▼	-1.43	14,000	14,000	13,500	10,300	142,140,000
17/08/2017	14,000	-0.10 ▼	-0.71	14,000	14,100	13,500	24,700	345,800,000
16/08/2017	14,100	0.10 ▲	0.71	14,300	14,300	13,500	9,500	133,950,000
15/08/2017	14,000	-0.30 ▼	-2.10	13,900	14,500	13,400	11,600	162,400,000
14/08/2017	14,300	-0.20 ▼	-1.38	14,700	14,700	13,100	355,286	5,080,589,800
11/08/2017	14,500	0.10 ▲	0.69	14,800	14,800	14,300	8,100	117,450,000
10/08/2017	14,400	-0.10 ▼	-0.69	14,200	15,000	14,200	29,900	430,560,000
09/08/2017	14,500	0.20 ▲	1.40	14,100	14,500	13,900	33,400	484,300,000
08/08/2017	14,300	0.00 ■■	0.00	14,100	15,000	14,000	8,840	126,412,000
07/08/2017	14,300	0.00 ■■	0.00	14,500	15,000	14,000	13,000	185,900,000
04/08/2017	14,300	0.10 ▲	0.70	14,200	14,400	14,200	8,610	123,123,000
03/08/2017	14,200	0.30 ▲	2.16	13,900	14,400	13,900	7,800	110,760,000
02/08/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	5,700	79,230,000
01/08/2017	13,900	-1.50 ▼	-9.74	14,100	14,400	13,900	9,475	131,702,500
31/07/2017	15,400	1.40 ▲	10.00	13,800	15,400	13,600	38,301	589,835,400
28/07/2017	14,000	0.20 ▲	1.45	13,800	14,000	13,600	3,200	44,800,000
27/07/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,000	15,254	210,505,200
26/07/2017	13,800	0.20 ▲	1.47	14,000	14,000	13,000	8,500	117,300,000
25/07/2017	13,600	-0.10 ▼	-0.73	13,200	15,000	13,100	7,572	102,979,200
24/07/2017	13,700	-0.10 ▼	-0.72	13,200	13,800	13,200	1,900	26,030,000
21/07/2017	13,800	0.70 ▲	5.34	13,100	14,400	13,100	8,384	115,699,200
20/07/2017	13,100	0.10 ▲	0.77	12,900	13,100	12,800	12,472	163,383,200
19/07/2017	13,000	0.00 ■■	0.00	13,300	13,300	12,900	7,900	102,700,000
18/07/2017	13,000	0.00 ■■	0.00	13,000	13,000	12,900	8,600	111,800,000
17/07/2017	13,000	0.10 ▲	0.78	12,900	13,000	12,800	8,957	116,441,000
14/07/2017	12,900	0.10 ▲	0.78	12,800	13,000	12,700	5,884	75,903,600
13/07/2017	12,800	-0.20 ▼	-1.54	12,900	13,000	12,800	4,610	59,008,000
12/07/2017	13,000	0.30 ▲	2.36	12,700	13,500	12,700	19,200	249,600,000
11/07/2017	12,700	0.00 ■■	0.00	12,500	12,700	12,500	17,886	227,152,200
10/07/2017	12,700	-0.10 ▼	-0.78	12,700	12,700	12,500	1,551	19,697,700
07/07/2017	12,800	-1.00 ▼	-7.25	13,100	13,100	12,600	2,700	34,560,000
06/07/2017	13,800	0.10 ▲	0.73	13,800	13,800	13,600	33,976	468,868,800
05/07/2017	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	12,900	176,730,000
04/07/2017	13,800	0.10 ▲	0.73	14,200	14,200	13,600	11,980	165,324,000
03/07/2017	13,700	0.00 ■■	0.00	13,700	13,800	13,700	8,100	110,970,000
30/06/2017	13,700	0.00 ■■	0.00	13,600	13,700	13,600	2,056	28,167,200
29/06/2017	13,700	-0.10 ▼	-0.72	13,800	13,900	13,500	13,160	180,292,000
28/06/2017	13,800	0.10 ▲	0.73	13,700	13,800	13,700	8,620	118,956,000
27/06/2017	13,700	0.00 ■■	0.00	13,700	13,800	13,700	4,470	61,239,000
26/06/2017	13,700	0.00 ■■	0.00	13,900	14,000	13,600	12,800	175,360,000
23/06/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,600	4,000	54,800,000
22/06/2017	13,700	0.10 ▲	0.74	13,900	13,900	13,500	4,560	62,472,000
21/06/2017	13,600	-0.10 ▼	-0.73	13,600	13,700	13,500	12,050	163,880,000
20/06/2017	13,700	-0.40 ▼	-2.84	14,000	14,000	13,600	12,800	175,360,000
19/06/2017	14,100	0.30 ▲	2.17	14,200	14,200	13,700	5,370	75,717,000
16/06/2017	13,800	0.00 ■■	0.00	14,100	14,100	13,700	5,200	71,760,000
15/06/2017	13,800	-0.40 ▼	-2.82	14,000	14,000	13,800	11,500	158,700,000
14/06/2017	14,200	0.00 ■■	0.00	14,100	14,300	14,000	13,700	194,540,000
13/06/2017	14,200	0.10 ▲	0.71	14,000	14,200	13,900	4,900	69,580,000
09/06/2017	14,000	0.00 ■■	0.00	14,000	14,200	14,000	5,300	74,200,000
08/06/2017	14,000	-0.10 ▼	-0.71	14,000	14,100	14,000	12,600	176,400,000
07/06/2017	14,100	-0.20 ▼	-1.40	13,900	14,200	13,900	20,700	291,870,000
06/06/2017	14,300	-0.10 ▼	-0.69	14,100	14,300	13,900	8,900	127,270,000
05/06/2017	14,400	0.30 ▲	2.13	14,100	14,400	14,000	7,250	104,400,000
02/06/2017	14,100	0.00 ■■	0.00	14,500	14,500	14,100	3,600	50,760,000
01/06/2017	14,100	-0.30 ▼	-2.08	14,100	14,100	14,100	7,000	98,700,000
31/05/2017	14,400	0.30 ▲	2.13	15,000	15,000	14,000	13,100	188,640,000
30/05/2017	14,100	-0.20 ▼	-1.40	14,800	15,700	14,000	12,400	174,840,000
29/05/2017	14,300	0.10 ▲	0.70	14,500	15,000	14,200	7,200	102,960,000
26/05/2017	14,200	0.20 ▲	1.43	14,000	14,200	13,900	11,300	160,460,000
25/05/2017	14,000	-0.30 ▼	-2.10	14,100	14,200	14,000	23,800	333,200,000
24/05/2017	14,300	0.20 ▲	1.42	14,500	14,500	14,000	10,731	153,453,300
23/05/2017	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	21,850	308,085,000
22/05/2017	14,200	0.00 ■■	0.00	14,800	14,800	14,100	18,670	265,114,000
19/05/2017	14,200	0.00 ■■	0.00	15,000	15,000	14,200	2,170	30,814,000
18/05/2017	14,200	0.10 ▲	0.71	14,000	14,200	14,000	12,500	177,500,000
17/05/2017	14,100	-0.20 ▼	-1.40	14,100	14,100	14,000	26,370	371,817,000
16/05/2017	14,300	0.20 ▲	1.42	14,100	14,300	14,100	11,000	157,300,000
15/05/2017	14,100	-0.50 ▼	-3.42	14,300	14,300	14,000	7,742	109,162,200
09/05/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	10	149,000
08/05/2017	14,900	0.90 ▲	6.43	15,000	15,000	14,800	1,855	27,639,500
05/05/2017	14,000	-0.40 ▼	-2.78	14,400	14,400	13,900	22,144	310,016,000
04/05/2017	14,400	-0.30 ▼	-2.04	14,600	14,600	14,400	11,200	161,280,000
03/05/2017	14,700	-0.30 ▼	-2.00	15,500	15,500	14,700	1,500	22,050,000
28/04/2017	15,000	0.20 ▲	1.35	15,000	15,000	14,800	2,100	31,500,000
27/04/2017	14,800	0.00 ■■	0.00	15,000	15,000	14,600	5,214	77,167,200
26/04/2017	14,800	-0.10 ▼	-0.67	14,800	15,000	14,800	6,200	91,760,000
25/04/2017	14,900	0.00 ■■	0.00	14,400	14,900	14,400	7,500	111,750,000
24/04/2017	14,900	-0.10 ▼	-0.67	15,400	15,400	14,900	15,984	238,161,600
21/04/2017	15,000	0.00 ■■	0.00	14,900	15,000	14,900	15,700	235,500,000
20/04/2017	15,000	0.10 ▲	0.67	14,900	15,000	14,900	14,400	216,000,000
19/04/2017	14,900	-0.10 ▼	-0.67	15,000	15,100	14,900	9,000	134,100,000
18/04/2017	15,000	-0.50 ▼	-3.23	15,100	15,100	14,500	21,244	318,660,000
17/04/2017	15,500	0.30 ▲	1.97	15,100	15,500	15,000	17,430	270,165,000
14/04/2017	15,200	-0.10 ▼	-0.65	15,500	15,700	15,000	7,610	115,672,000
13/04/2017	15,300	0.00 ■■	0.00	15,500	15,500	15,100	7,920	121,176,000
12/04/2017	15,300	0.10 ▲	0.66	15,700	15,700	15,100	10,340	158,202,000
11/04/2017	15,200	0.00 ■■	0.00	15,500	16,000	15,200	12,074	183,524,800
10/04/2017	15,200	-0.60 ▼	-3.80	16,500	16,500	15,200	14,200	215,840,000
07/04/2017	15,800	-0.60 ▼	-3.66	16,300	16,300	15,500	14,900	235,420,000
05/04/2017	16,400	-0.10 ▼	-0.61	16,300	16,500	16,100	5,960	97,744,000
04/04/2017	16,500	-0.30 ▼	-1.79	15,500	16,900	15,500	7,800	128,700,000
03/04/2017	16,800	-0.20 ▼	-1.18	16,900	17,000	16,800	6,336	106,444,800
31/03/2017	17,000	0.00 ■■	0.00	17,000	17,000	16,900	6,400	108,800,000
30/03/2017	17,000	0.00 ■■	0.00	17,000	17,500	16,900	14,580	247,860,000
29/03/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10,900	185,300,000
28/03/2017	17,000	0.00 ■■	0.00	17,200	17,200	15,300	15,700	266,900,000
27/03/2017	17,000	-0.20 ▼	-1.16	17,100	17,400	17,000	15,503	263,551,000
24/03/2017	17,200	0.00 ■■	0.00	17,000	17,200	17,000	7,700	132,440,000
23/03/2017	17,200	0.00 ■■	0.00	17,000	17,200	17,000	2,300	39,560,000
22/03/2017	17,200	0.20 ▲	1.18	17,500	17,500	17,000	9,200	158,240,000
21/03/2017	17,000	-1.00 ▼	-5.56	17,000	17,800	17,000	18,700	317,900,000
20/03/2017	18,000	-0.70 ▼	-3.74	17,500	18,300	16,900	60,203	1,083,654,000
17/03/2017	18,700	1.50 ▲	8.72	17,200	18,900	17,000	21,140	395,318,000
16/03/2017	17,200	0.40 ▲	2.38	16,800	17,200	16,800	3,700	63,640,000
15/03/2017	16,800	-0.30 ▼	-1.75	17,100	17,100	16,800	31,730	533,064,000
14/03/2017	17,100	-0.20 ▼	-1.16	17,000	17,300	17,000	15,040	257,184,000
13/03/2017	17,300	-0.30 ▼	-1.70	17,500	17,500	17,000	5,200	89,960,000
10/03/2017	17,600	-0.60 ▼	-3.30	17,800	18,500	16,400	21,373	376,164,800
09/03/2017	18,200	-0.10 ▼	-0.55	18,200	18,400	18,000	7,100	129,220,000
08/03/2017	18,300	0.00 ■■	0.00	18,000	18,400	18,000	2,500	45,750,000
07/03/2017	18,300	-0.20 ▼	-1.08	18,000	18,400	18,000	400	7,320,000
06/03/2017	18,500	0.00 ■■	0.00	18,000	18,500	17,800	6,280	116,180,000
03/03/2017	18,500	0.00 ■■	0.00	18,700	18,900	17,900	6,800	125,800,000
02/03/2017	18,500	0.00 ■■	0.00	18,000	19,000	17,900	17,510	323,935,000
01/03/2017	18,500	0.40 ▲	2.21	18,500	18,700	18,000	1,623	30,025,500
28/02/2017	18,100	-0.20 ▼	-1.09	18,500	18,800	18,000	16,800	304,080,000
27/02/2017	18,300	0.30 ▲	1.67	18,300	18,300	18,000	3,230	59,109,000
24/02/2017	18,000	-0.10 ▼	-0.55	18,500	18,500	18,000	10,200	183,600,000
23/02/2017	18,100	0.00 ■■	0.00	18,500	18,500	18,100	4,400	79,640,000
22/02/2017	18,100	-0.20 ▼	-1.09	18,100	18,200	18,000	16,100	291,410,000
21/02/2017	18,300	0.00 ■■	0.00	18,000	18,300	18,000	16,400	300,120,000
20/02/2017	18,300	0.20 ▲	1.10	18,000	18,500	18,000	9,200	168,360,000
17/02/2017	18,100	-0.20 ▼	-1.09	18,200	18,200	18,100	7,900	142,990,000
16/02/2017	18,300	0.10 ▲	0.55	18,500	18,500	18,100	10,300	188,490,000
15/02/2017	18,200	0.10 ▲	0.55	18,600	18,600	18,200	4,800	87,360,000
14/02/2017	18,100	-0.30 ▼	-1.63	18,700