Lịch sử giao dịch ITC - 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 Đầu Tư & KD Nhà Intresco
Investment and Trading Of Real Estate JSC
Mã CK: ITC 7.90 ▼ -0.40 (-5.06%) (cập nhật 03:00 01/02/2023)
Đang giao dịch

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

ITC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
01/02/2023	7,900	-0.40 ▼	-5.06	8,300	8,470	7,900	38,500	304,150,000
31/01/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,050	30,400	252,320,000
30/01/2023	8,300	0.30 ▲	3.61	8,000	8,400	7,990	49,920	414,336,000
27/01/2023	8,000	-0.18 ▼	-2.25	8,180	8,290	8,000	28,350	226,800,000
19/01/2023	8,180	0.08 ▲	0.98	8,100	8,180	8,000	27,040	221,187,200
18/01/2023	8,100	0.30 ▲	3.70	7,800	8,100	7,550	40,210	325,701,000
17/01/2023	7,800	0.35 ▲	4.49	7,450	7,800	7,330	43,270	337,506,000
16/01/2023	7,450	0.09 ▲	1.21	7,360	7,450	7,280	15,150	112,867,500
13/01/2023	7,360	-0.05 ▼	-0.68	7,410	7,500	7,290	17,740	130,566,400
12/01/2023	7,410	-0.09 ▼	-1.21	7,500	7,570	7,360	6,050	44,830,500
11/01/2023	7,500	0.12 ▲	1.60	7,380	7,660	7,400	27,510	206,325,000
10/01/2023	7,380	0.05 ▲	0.68	7,330	7,400	7,250	28,510	210,403,800
09/01/2023	7,330	0.03 ▲	0.41	7,300	7,420	7,330	15,070	110,463,100
06/01/2023	7,300	-0.10 ▼	-1.37	7,400	7,550	7,300	41,540	303,242,000
05/01/2023	7,400	-0.02 ▼	-0.27	7,420	7,480	7,270	16,560	122,544,000
04/01/2023	7,420	0.02 ▲	0.27	7,400	7,600	7,300	20,940	155,374,800
03/01/2023	7,400	0.48 ▲	6.49	6,920	7,400	6,920	40,480	299,552,000
30/12/2022	6,920	-0.09 ▼	-1.30	7,010	7,190	6,920	10,210	70,653,200
29/12/2022	7,010	-0.18 ▼	-2.57	7,190	7,250	7,010	12,720	89,167,200
28/12/2022	7,190	0.19 ▲	2.64	7,000	7,200	7,000	17,730	127,478,700
27/12/2022	7,000	0.44 ▲	6.29	6,560	7,000	6,430	22,390	156,730,000
26/12/2022	6,560	-0.49 ▼	-7.47	7,050	7,170	6,560	44,020	288,771,200
23/12/2022	7,050	-0.09 ▼	-1.28	7,140	7,200	6,970	21,040	148,332,000
22/12/2022	7,140	-0.06 ▼	-0.84	7,200	7,430	6,900	54,320	387,844,800
21/12/2022	7,200	-0.46 ▼	-6.39	7,660	7,890	7,130	60,120	432,864,000
20/12/2022	7,660	-0.57 ▼	-7.44	8,230	8,260	7,660	77,980	597,326,800
19/12/2022	8,230	-0.07 ▼	-0.85	8,300	8,600	8,230	67,760	557,664,800
15/12/2022	8,290	0.00 ■■	0.00	8,290	8,400	8,190	30,050	249,114,500
14/12/2022	8,290	0.23 ▲	2.77	8,060	8,390	8,060	56,410	467,638,900
13/12/2022	8,060	0.06 ▲	0.74	8,000	8,100	7,800	41,310	332,958,600
12/12/2022	8,000	-0.20 ▼	-2.50	8,200	8,490	8,000	55,200	441,600,000
09/12/2022	8,200	0.02 ▲	0.24	8,180	8,290	8,000	44,990	368,918,000
08/12/2022	8,180	0.14 ▲	1.71	8,040	8,550	8,050	48,500	396,730,000
07/12/2022	8,040	-0.36 ▼	-4.48	8,400	8,550	8,000	58,710	472,028,400
06/12/2022	8,400	-0.30 ▼	-3.57	8,700	9,200	8,400	163,430	1,372,812,000
05/12/2022	8,700	-0.20 ▼	-2.30	8,900	9,300	8,500	87,040	757,248,000
02/12/2022	8,900	0.30 ▲	3.37	8,600	9,000	8,140	129,860	1,155,754,000
01/12/2022	8,600	0.10 ▲	1.16	8,500	9,050	8,310	139,630	1,200,818,000
30/11/2022	8,500	0.11 ▲	1.29	8,390	8,900	8,010	105,880	899,980,000
29/11/2022	8,390	0.09 ▲	1.07	8,300	8,600	7,990	156,940	1,316,726,600
28/11/2022	8,300	0.31 ▲	3.73	7,990	8,500	8,170	106,810	886,523,000
25/11/2022	7,990	0.52 ▲	6.51	7,470	7,990	7,500	60,390	482,516,100
24/11/2022	7,470	0.47 ▲	6.29	7,000	7,470	6,850	99,950	746,626,500
23/11/2022	7,000	-0.40 ▼	-5.71	7,400	7,450	7,000	36,980	258,860,000
22/11/2022	7,400	0.16 ▲	2.16	7,240	7,740	7,020	134,500	995,300,000
21/11/2022	7,240	0.47 ▲	6.49	6,770	7,240	7,240	4,150	30,046,000
18/11/2022	6,770	0.44 ▲	6.50	6,330	6,770	6,770	17,150	116,105,500
17/11/2022	6,330	0.41 ▲	6.48	5,920	6,330	6,300	28,400	179,772,000
16/11/2022	5,920	0.38 ▲	6.42	5,540	5,920	5,170	51,360	304,051,200
15/11/2022	5,540	-0.41 ▼	-7.40	5,950	5,570	5,540	140,300	777,262,000
14/11/2022	5,950	-0.44 ▼	-7.39	6,390	6,060	5,950	63,100	375,445,000
12/11/2022	6,390	-0.48 ▼	-7.51	6,870	7,090	6,390	55,310	353,430,900
11/11/2022	6,390	-0.48 ▼	-7.51	6,870	7,090	6,390	55,310	353,430,900
10/11/2022	6,870	-0.51 ▼	-7.42	7,380	7,360	6,870	54,320	373,178,400
09/11/2022	7,380	0.32 ▲	4.34	7,060	7,460	7,200	56,840	419,479,200
08/11/2022	7,060	-0.53 ▼	-7.51	7,590	7,290	7,060	69,680	491,940,800
07/11/2022	7,590	-0.57 ▼	-7.51	8,160	7,950	7,590	32,800	248,952,000
04/11/2022	8,160	-0.61 ▼	-7.48	8,770	8,650	8,160	51,810	422,769,600
03/11/2022	8,770	-0.20 ▼	-2.28	8,970	8,920	8,500	20,720	181,714,400
02/11/2022	8,970	0.07 ▲	0.78	8,900	9,090	8,900	27,250	244,432,500
01/11/2022	8,900	0.00 ■■	0.00	8,900	9,300	8,900	32,900	292,810,000
31/10/2022	8,900	-0.50 ▼	-5.62	9,400	9,650	8,750	74,710	664,919,000
28/10/2022	9,400	0.05 ▲	0.53	9,350	9,900	9,160	38,910	365,754,000
27/10/2022	9,350	0.55 ▲	5.88	8,800	9,400	8,600	45,690	427,201,500
26/10/2022	8,800	-0.50 ▼	-5.68	9,300	9,590	8,650	58,790	517,352,000
25/10/2022	9,300	-0.70 ▼	-7.53	10,000	10,200	9,300	89,750	834,675,000
24/10/2022	10,000	-0.75 ▼	-7.50	10,750	10,850	10,000	49,530	495,300,000
21/10/2022	10,750	-0.80 ▼	-7.44	11,550	11,700	10,750	97,970	1,053,177,500
20/10/2022	11,550	-0.15 ▼	-1.30	11,700	11,850	11,450	27,830	321,436,500
19/10/2022	11,700	0.20 ▲	1.71	11,500	0	0	29,970	350,649,000
18/10/2022	11,500	0.20 ▲	1.74	11,300	12,000	11,300	94,490	1,086,635,000
17/10/2022	11,300	-0.15 ▼	-1.33	11,450	11,600	10,800	39,500	446,350,000
16/10/2022	11,450	0.15 ▲	1.31	11,300	11,750	11,300	45,560	521,662,000
14/10/2022	11,450	0.15 ▲	1.31	11,300	11,750	11,300	45,560	521,662,000
13/10/2022	11,300	-0.20 ▼	-1.77	11,500	11,850	11,100	39,290	443,977,000
12/10/2022	11,500	0.10 ▲	0.87	11,400	11,950	11,300	54,090	622,035,000
11/10/2022	11,400	-0.85 ▼	-7.46	12,250	12,400	11,400	105,880	1,207,032,000
07/10/2022	11,450	-0.05 ▼	-0.44	11,500	12,000	11,050	151,800	1,738,110,000
06/10/2022	11,500	0.30 ▲	2.61	11,200	11,950	11,450	108,230	1,244,645,000
05/10/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,900	55,400	620,480,000
04/10/2022	10,500	-0.55 ▼	-5.24	11,050	11,400	10,400	58,100	610,050,000
03/10/2022	11,050	-0.80 ▼	-7.24	11,850	11,800	11,050	69,450	767,422,500
30/09/2022	11,850	-0.15 ▼	-1.27	12,000	12,300	11,200	96,970	1,149,094,500
29/09/2022	13,200	0.40 ▲	3.03	12,800	13,650	12,800	113,590	1,499,388,000
28/09/2022	12,800	-0.85 ▼	-6.64	13,650	13,900	12,800	150,150	1,921,920,000
27/09/2022	13,650	-1.00 ▼	-7.33	14,650	14,650	13,650	242,980	3,316,677,000
26/09/2022	14,650	-1.05 ▼	-7.17	15,700	15,450	14,650	101,540	1,487,561,000
23/09/2022	15,700	-0.60 ▼	-3.82	16,300	16,700	15,600	177,430	2,785,651,000
22/09/2022	16,300	0.65 ▲	3.99	15,650	16,300	15,500	177,280	2,889,664,000
21/09/2022	15,650	1.00 ▲	6.39	14,650	15,650	14,500	174,530	2,731,394,500
20/09/2022	14,650	-0.05 ▼	-0.34	14,700	15,200	14,300	78,120	1,144,458,000
19/09/2022	14,700	-0.15 ▼	-1.02	14,850	15,500	14,500	180,490	2,653,203,000
16/09/2022	14,850	0.45 ▲	3.03	14,400	15,200	14,500	210,980	3,133,053,000
15/09/2022	14,400	0.90 ▲	6.25	13,500	14,400	13,500	176,820	2,546,208,000
14/09/2022	13,500	0.10 ▲	0.74	13,400	13,500	13,000	72,830	983,205,000
13/09/2022	13,400	0.00 ■■	0.00	13,400	13,700	13,300	44,510	596,434,000
12/09/2022	13,400	0.05 ▲	0.37	13,350	13,650	13,200	35,410	474,494,000
09/09/2022	13,650	0.30 ▲	2.20	13,350	13,650	12,500	104,920	1,432,158,000
08/09/2022	13,350	-0.40 ▼	-3.00	13,750	14,000	13,300	71,850	959,197,500
07/09/2022	13,750	-0.80 ▼	-5.82	14,550	14,750	13,750	70,190	965,112,500
06/09/2022	14,550	0.25 ▲	1.72	14,300	14,900	14,300	49,420	719,061,000
05/09/2022	14,300	0.15 ▲	1.05	14,150	14,400	14,100	43,450	621,335,000
31/08/2022	14,150	-0.15 ▼	-1.06	14,300	14,400	14,000	40,120	567,698,000
30/08/2022	14,300	-0.40 ▼	-2.80	14,700	14,900	14,300	52,300	747,890,000
29/08/2022	14,700	-0.30 ▼	-2.04	15,000	14,700	13,950	97,350	1,431,045,000
26/08/2022	15,000	-0.15 ▼	-1.00	15,150	15,650	14,950	104,850	1,572,750,000
25/08/2022	15,150	0.05 ▲	0.33	15,100	15,400	14,900	50,720	768,408,000
24/08/2022	15,100	0.10 ▲	0.66	15,000	15,500	14,700	65,640	991,164,000
23/08/2022	15,000	0.25 ▲	1.67	14,750	15,000	14,050	103,840	1,557,600,000
22/08/2022	14,750	-1.10 ▼	-7.46	15,850	15,550	14,750	147,050	2,168,987,500
19/08/2022	15,850	-0.30 ▼	-1.89	16,150	16,300	15,600	64,130	1,016,460,500
18/08/2022	16,150	0.50 ▲	3.10	15,650	16,350	15,500	98,080	1,583,992,000
17/08/2022	15,650	0.75 ▲	4.79	14,900	15,900	14,850	182,700	2,859,255,000
16/08/2022	14,900	0.00 ■■	0.00	14,900	15,200	14,750	50,540	753,046,000
15/08/2022	14,900	0.00 ■■	0.00	14,900	15,150	14,700	48,680	725,332,000
12/08/2022	14,900	0.20 ▲	1.34	14,700	15,000	14,500	40,340	601,066,000
11/08/2022	14,700	-0.40 ▼	-2.72	15,100	15,500	14,650	79,380	1,166,886,000
10/08/2022	15,100	0.65 ▲	4.30	14,450	15,400	14,200	112,480	1,698,448,000
09/08/2022	14,450	-0.45 ▼	-3.11	14,900	15,200	14,300	82,690	1,194,870,500
08/08/2022	14,900	0.90 ▲	6.04	14,000	14,950	14,500	158,950	2,368,355,000
05/08/2022	14,000	0.90 ▲	6.43	13,100	14,000	13,000	56,710	793,940,000
04/08/2022	13,100	0.20 ▲	1.53	12,900	13,450	12,800	62,310	816,261,000
03/08/2022	12,900	0.25 ▲	1.94	12,650	13,200	12,300	105,490	1,360,821,000
02/08/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,650	97,310	1,230,971,500
01/08/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,850	26,060	308,811,000
31/07/2022	11,100	0.70 ▲	6.31	10,400	11,100	11,100	20,180	223,998,000
29/07/2022	11,100	0.70 ▲	6.31	10,400	11,100	11,100	20,180	223,998,000
28/07/2022	10,400	0.25 ▲	2.40	10,150	10,600	10,200	33,580	349,232,000
27/07/2022	10,150	0.15 ▲	1.48	10,000	10,150	9,820	7,680	77,952,000
26/07/2022	10,000	-0.30 ▼	-3.00	10,300	10,400	9,960	35,320	353,200,000
25/07/2022	10,300	-0.25 ▼	-2.43	10,550	10,550	10,250	15,480	159,444,000
22/07/2022	10,550	0.00 ■■	0.00	10,550	10,800	10,550	6,970	73,533,500
21/07/2022	10,550	-0.15 ▼	-1.42	10,700	10,950	10,500	14,310	150,970,500
20/07/2022	10,700	0.20 ▲	1.87	10,500	11,000	10,650	31,230	334,161,000
19/07/2022	10,500	0.00 ■■	0.00	10,500	10,600	10,300	21,790	228,795,000
18/07/2022	10,500	0.20 ▲	1.90	10,300	10,800	10,300	42,760	448,980,000
15/07/2022	10,300	0.05 ▲	0.49	10,250	10,700	10,250	23,150	238,445,000
14/07/2022	10,250	-0.05 ▼	-0.49	10,300	10,500	10,000	13,530	138,682,500
13/07/2022	10,300	0.60 ▲	5.83	9,700	10,350	9,710	69,960	720,588,000
12/07/2022	9,700	0.20 ▲	2.06	9,500	9,720	9,400	34,020	329,994,000
11/07/2022	9,500	-0.09 ▼	-0.95	9,590	9,800	9,350	11,820	112,290,000
08/07/2022	9,590	0.24 ▲	2.50	9,350	9,600	9,300	30,170	289,330,300
07/07/2022	9,350	-0.05 ▼	-0.53	9,400	9,420	9,210	20,110	188,028,500
06/07/2022	9,400	0.00 ■■	0.00	9,400	9,490	9,250	13,070	122,858,000
05/07/2022	9,400	0.00 ■■	0.00	9,400	9,600	9,000	33,190	311,986,000
04/07/2022	9,400	-0.20 ▼	-2.13	9,600	9,900	9,320	5,510	51,794,000
01/07/2022	9,600	-0.15 ▼	-1.56	9,750	9,740	9,210	9,170	88,032,000
30/06/2022	9,750	0.05 ▲	0.51	9,700	9,810	9,500	20,180	196,755,000
29/06/2022	9,700	-0.15 ▼	-1.55	9,850	9,840	9,600	5,930	57,521,000
28/06/2022	9,850	-0.10 ▼	-1.02	9,950	9,960	9,740	12,040	118,594,000
27/06/2022	9,950	0.25 ▲	2.51	9,700	9,950	9,700	6,630	65,968,500
24/06/2022	9,700	0.35 ▲	3.61	9,350	9,850	9,350	28,880	280,136,000
23/06/2022	9,350	0.13 ▲	1.39	9,220	9,350	9,000	4,330	40,485,500
22/06/2022	9,220	0.22 ▲	2.39	9,000	9,400	9,000	16,850	155,357,000
21/06/2022	9,000	0.00 ■■	0.00	9,000	9,140	8,500	32,010	288,090,000
20/06/2022	9,000	-0.17 ▼	-1.89	9,170	9,400	8,530	36,220	325,980,000
17/06/2022	9,170	-0.68 ▼	-7.42	9,850	9,840	9,170	30,670	281,243,900
16/06/2022	9,850	-0.60 ▼	-6.09	10,450	10,800	9,850	20,230	199,265,500
15/06/2022	10,450	-0.75 ▼	-7.18	11,200	11,450	10,450	53,110	554,999,500
14/06/2022	11,200	-0.10 ▼	-0.89	11,300	11,300	10,950	44,580	499,296,000
13/06/2022	11,300	-0.60 ▼	-5.31	11,900	11,550	11,100	38,670	436,971,000
10/06/2022	11,900	-0.35 ▼	-2.94	12,250	12,350	11,900	23,290	277,151,000
09/06/2022	12,250	0.45 ▲	3.67	11,800	12,250	11,800	39,890	488,652,500
08/06/2022	11,800	0.40 ▲	3.39	11,400	11,850	11,500	23,310	275,058,000
07/06/2022	11,400	-0.30 ▼	-2.63	11,700	11,750	11,200	24,810	282,834,000
06/06/2022	11,700	-0.20 ▼	-1.71	11,900	12,250	11,650	20,220	236,574,000
03/06/2022	11,900	-0.35 ▼	-2.94	12,250	12,250	11,650	16,600	197,540,000
02/06/2022	12,250	-0.15 ▼	-1.22	12,400	12,400	11,850	18,730	229,442,500
01/06/2022	12,400	-0.10 ▼	-0.81	12,500	12,700	12,300	13,300	164,920,000
31/05/2022	12,500	0.00 ■■	0.00	12,500	12,700	12,350	25,840	323,000,000
30/05/2022	12,500	0.15 ▲	1.20	12,350	12,600	12,350	23,550	294,375,000
27/05/2022	12,350	0.05 ▲	0.40	12,300	12,400	12,250	16,680	205,998,000
26/05/2022	12,300	-0.10 ▼	-0.81	12,400	12,450	12,200	22,250	273,675,000
25/05/2022	12,400	0.40 ▲	3.23	12,000	12,500	11,900	27,350	339,140,000
24/05/2022	12,000	0.10 ▲	0.83	11,900	12,250	11,900	29,240	350,880,000
23/05/2022	11,900	0.20 ▲	1.68	11,700	12,150	11,550	58,860	700,434,000
22/05/2022	11,700	0.00 ■■	0.00	11,700	12,000	11,600	25,740	301,158,000
20/05/2022	11,700	0.00 ■■	0.00	11,700	12,000	11,600	25,740	301,158,000
19/05/2022	11,700	-0.45 ▼	-3.85	12,150	12,100	11,600	28,310	331,227,000
18/05/2022	12,150	0.15 ▲	1.23	12,000	12,450	11,950	24,550	298,282,500
17/05/2022	12,000	0.70 ▲	5.83	11,300	12,050	11,300	16,080	192,960,000
16/05/2022	11,300	0.30 ▲	2.65	11,000	11,750	11,200	71,030	802,639,000
13/05/2022	11,000	-0.80 ▼	-7.27	11,800	11,800	11,000	38,750	426,250,000
12/05/2022	11,800	-0.85 ▼	-7.20	12,650	12,650	11,800	31,980	377,364,000
11/05/2022	12,650	0.25 ▲	1.98	12,400	12,900	12,300	15,010	189,876,500
10/05/2022	12,400	0.15 ▲	1.21	12,250	12,500	11,600	54,390	674,436,000
09/05/2022	12,250	-0.90 ▼	-7.35	13,150	12,850	12,250	60,350	739,287,500
29/04/2022	14,450	-0.05 ▼	-0.35	14,500	14,600	14,200	43,140	623,373,000
28/04/2022	14,500	-0.10 ▼	-0.69	14,600	14,850	14,200	13,700	198,650,000
27/04/2022	14,600	0.15 ▲	1.03	14,450	14,850	14,050	16,390	239,294,000
26/04/2022	14,450	0.20 ▲	1.38	14,250	14,450	13,300	52,400	757,180,000
25/04/2022	14,250	-1.05 ▼	-7.37	15,300	15,300	14,250	32,440	462,270,000
23/04/2022	15,300	0.00 ■■	0.00	15,300	15,800	14,300	51,530	788,409,000
22/04/2022	15,300	0.00 ■■	0.00	15,300	15,800	14,300	51,530	788,409,000
21/04/2022	15,300	-0.85 ▼	-5.56	16,150	16,050	15,050	75,020	1,147,806,000
20/04/2022	16,150	-0.05 ▼	-0.31	16,200	16,350	16,000	79,240	1,279,726,000
19/04/2022	16,200	-0.10 ▼	-0.62	16,300	16,750	16,100	45,090	730,458,000
18/04/2022	16,300	-1.20 ▼	-7.36	17,500	17,400	16,300	83,900	1,367,570,000
16/04/2022	17,500	-0.10 ▼	-0.57	17,600	17,900	17,300	33,830	592,025,000
15/04/2022	17,500	-0.10 ▼	-0.57	17,600	17,900	17,300	33,830	592,025,000
14/04/2022	17,600	0.00 ■■	0.00	17,600	17,750	17,450	28,600	503,360,000
13/04/2022	17,600	0.50 ▲	2.84	17,100	17,700	16,600	62,000	1,091,200,000
12/04/2022	17,100	-0.90 ▼	-5.26	18,000	18,450	17,100	59,410	1,015,911,000
08/04/2022	18,000	-0.15 ▼	-0.83	18,150	18,450	18,000	59,070	1,063,260,000
07/04/2022	18,150	-0.40 ▼	-2.20	18,550	18,550	18,050	66,410	1,205,341,500
06/04/2022	18,550	0.05 ▲	0.27	18,500	18,800	18,250	74,590	1,383,644,500
05/04/2022	18,500	-0.45 ▼	-2.43	18,950	19,000	18,500	66,520	1,230,620,000
04/04/2022	18,950	0.40 ▲	2.11	18,550	19,150	18,500	73,280	1,388,656,000
01/04/2022	18,550	0.35 ▲	1.89	18,200	18,700	17,900	53,330	989,271,500
31/03/2022	18,200	-0.60 ▼	-3.30	18,800	19,100	18,000	99,230	1,805,986,000
30/03/2022	18,800	-0.80 ▼	-4.26	19,600	19,650	18,500	100,990	1,898,612,000
29/03/2022	19,600	0.60 ▲	3.06	19,000	19,750	19,000	70,180	1,375,528,000
28/03/2022	19,000	-0.75 ▼	-3.95	19,750	19,550	18,650	136,490	2,593,310,000
25/03/2022	19,750	0.15 ▲	0.76	19,600	20,150	19,400	95,080	1,877,830,000
24/03/2022	19,600	0.25 ▲	1.28	19,350	19,950	19,050	122,050	2,392,180,000
23/03/2022	19,350	-0.45 ▼	-2.33	19,800	19,700	19,200	120,840	2,338,254,000
22/03/2022	19,800	0.00 ■■	0.00	19,800	20,500	19,600	147,050	2,911,590,000
21/03/2022	19,800	0.90 ▲	4.55	18,900	20,000	19,100	216,370	4,284,126,000
18/03/2022	18,900	0.70 ▲	3.70	18,200	18,950	18,200	167,620	3,168,018,000
17/03/2022	18,200	0.20 ▲	1.10	18,000	18,500	18,000	62,250	1,132,950,000
16/03/2022	18,000	0.00 ■■	0.00	18,000	18,400	18,000	28,180	507,240,000
15/03/2022	18,000	0.60 ▲	3.33	17,400	18,000	17,350	52,030	936,540,000
14/03/2022	17,400	-0.70 ▼	-4.02	18,100	18,100	17,300	59,730	1,039,302,000
11/03/2022	18,100	-0.40 ▼	-2.21	18,500	18,500	17,950	59,160	1,070,796,000
10/03/2022	18,500	0.30 ▲	1.62	18,200	18,800	18,350	43,920	812,520,000
09/03/2022	18,200	-0.30 ▼	-1.65	18,500	18,600	17,850	58,690	1,068,158,000
08/03/2022	18,500	-0.60 ▼	-3.24	19,100	19,100	18,350	66,300	1,226,550,000
07/03/2022	19,100	0.85 ▲	4.45	18,250	19,350	18,100	165,400	3,159,140,000
05/03/2022	18,250	0.40 ▲	2.19	17,850	18,550	17,850	99,750	1,820,437,500
04/03/2022	18,250	0.40 ▲	2.19	17,850	18,550	17,850	99,750	1,820,437,500
03/03/2022	17,850	0.00 ■■	0.00	17,850	18,000	17,300	38,670	690,259,500
02/03/2022	17,850	-0.25 ▼	-1.40	18,100	18,100	17,700	39,570	706,324,500
01/03/2022	18,100	0.50 ▲	2.76	17,600	18,350	17,500	53,380	966,178,000
28/02/2022	17,600	-0.30 ▼	-1.70	17,900	18,000	17,200	51,180	900,768,000
25/02/2022	17,900	0.10 ▲	0.56	17,800	18,350	17,800	51,660	924,714,000
24/02/2022	17,800	-0.65 ▼	-3.65	18,450	18,600	17,300	70,530	1,255,434,000
23/02/2022	18,450	0.15 ▲	0.81	18,300	18,800	18,300	50,670	934,861,500
22/02/2022	18,300	-0.35 ▼	-1.91	18,650	18,500	17,800	101,360	1,854,888,000
21/02/2022	18,650	0.10 ▲	0.54	18,550	19,100	18,100	83,090	1,549,628,500
19/02/2022	18,550	0.50 ▲	2.70	18,050	18,700	17,900	50,170	930,653,500
18/02/2022	18,550	0.50 ▲	2.70	18,050	18,700	17,900	50,170	930,653,500
17/02/2022	18,050	-0.15 ▼	-0.83	18,200	18,500	17,900	51,280	925,604,000
16/02/2022	18,200	1.00 ▲	5.49	17,200	18,400	17,400	79,950	1,455,090,000
15/02/2022	17,200	0.05 ▲	0.29	17,150	17,400	17,000	22,110	380,292,000
14/02/2022	17,150	-0.50 ▼	-2.92	17,650	17,500	17,000	39,140	671,251,000
11/02/2022	17,650	-0.20 ▼	-1.13	17,850	17,800	17,500	29,990	529,323,500
10/02/2022	17,850	0.25 ▲	1.40	17,600	18,100	17,500	39,280	701,148,000
09/02/2022	17,600	0.70 ▲	3.98	16,900	17,700	16,450	63,620	1,119,712,000
08/02/2022	16,900	-0.10 ▼	-0.59	17,000	17,300	16,600	38,850	656,565,000
07/02/2022	17,000	1.10 ▲	6.47	15,900	17,000	16,150	46,880	796,960,000
28/01/2022	15,900	0.50 ▲	3.14	15,400	16,000	15,200	36,370	578,283,000
27/01/2022	15,400	-1.10 ▼	-7.14	16,500	16,750	15,350	57,660	887,964,000
26/01/2022	16,500	-0.90 ▼	-5.45	17,400	17,500	16,450	64,710	1,067,715,000
25/01/2022	17,400	0.00 ■■	0.00	17,400	17,800	16,600	43,210	751,854,000
24/01/2022	17,400	-1.30 ▼	-7.47	18,700	18,200	17,400	73,490	1,278,726,000
21/01/2022	18,700	0.50 ▲	2.67	18,200	19,000	18,200	70,750	1,323,025,000
20/01/2022	18,200	1.15 ▲	6.32	17,050	18,200	17,150	31,600	575,120,000
19/01/2022	17,250	-0.95 ▼	-5.51	18,200	18,000	16,950	185,250	3,195,562,500
18/01/2022	18,200	-1.35 ▼	-7.42	19,550	19,000	18,200	87,450	1,591,590,000
17/01/2022	19,700	-1.30 ▼	-6.60	21,000	21,500	19,550	82,800	1,631,160,000
16/01/2022	21,000	-0.40 ▼	-1.90	21,400	21,800	19,950	130,780	2,746,380,000
14/01/2022	21,000	-0.40 ▼	-1.90	21,400	21,800	19,950	130,780	2,746,380,000
13/01/2022	21,400	-1.60 ▼	-7.48	23,000	22,800	21,400	407,720	8,725,208,000
12/01/2022	23,000	-1.70 ▼	-7.39	24,700	24,500	23,000	169,930	3,908,390,000
11/01/2022	24,700	-0.40 ▼	-1.62	25,100	25,300	24,500	132,160	3,264,352,000
10/01/2022	25,100	0.10 ▲	0.40	25,000	26,500	23,500	277,770	6,972,027,000
07/01/2022	25,000	0.15 ▲	0.60	24,850	25,750	24,700	191,530	4,788,250,000
06/01/2022	24,850	-0.50 ▼	-2.01	25,350	25,350	24,600	174,690	4,341,046,500
05/01/2022	25,350	0.35 ▲	1.38	25,000	25,800	24,900	170,230	4,315,330,500
04/01/2022	25,000	0.00 ■■	0.00	23,400	25,000	23,600	159,330	3,983,250,000
03/01/2022	23,300	-1.40 ▼	-6.01	24,700	24,900	23,050	222,270	5,178,891,000
31/12/2021	23,400	-0.80 ▼	-3.42	24,200	24,550	23,300	193,500	4,527,900,000
30/12/2021	24,200	-1.00 ▼	-4.13	25,200	25,200	24,100	228,350	5,526,070,000
29/12/2021	25,200	-1.10 ▼	-4.37	26,300	26,500	25,200	160,980	4,056,696,000
23/12/2021	25,450	1.65 ▲	6.48	23,800	25,450	23,800	441,430	11,234,393,500
22/12/2021	25,450	1.65 ▲	6.48	23,800	25,450	23,800	441,430	11,234,393,500
21/12/2021	23,800	0.50 ▲	2.10	23,300	24,000	23,000	174,170	4,145,246,000
20/12/2021	23,300	-0.30 ▼	-1.29	23,600	23,750	23,100	96,370	2,245,421,000
17/12/2021	23,600	0.05 ▲	0.21	23,600	24,900	23,550	347,590	8,203,124,000
16/12/2021	23,600	0.80 ▲	3.39	22,800	23,600	22,250	201,190	4,748,084,000
15/12/2021	22,800	-0.10 ▼	-0.44	22,900	23,450	22,400	98,320	2,241,696,000
14/12/2021	22,900	-0.80 ▼	-3.49	23,700	23,800	22,700	117,130	2,682,277,000
13/12/2021	23,700	0.75 ▲	3.16	22,950	24,500	22,600	174,900	4,145,130,000
12/12/2021	22,950	0.10 ▲	0.44	22,850	23,400	22,500	76,540	1,756,593,000
10/12/2021	22,950	0.10 ▲	0.44	22,850	23,400	22,500	76,540	1,756,593,000
09/12/2021	22,850	0.85 ▲	3.72	22,000	22,850	21,850	68,040	1,554,714,000
08/12/2021	22,000	-0.20 ▼	-0.91	22,200	22,500	21,500	83,280	1,832,160,000
07/12/2021	22,200	0.50 ▲	2.25	21,700	22,600	21,500	90,270	2,003,994,000
06/12/2021	21,700	-1.60 ▼	-7.37	23,300	23,500	21,700	156,100	3,387,370,000
04/12/2021	23,300	-1.40 ▼	-6.01	24,700	24,900	23,050	222,270	5,178,891,000
03/12/2021	23,300	-1.40 ▼	-6.01	24,700	24,900	23,050	222,270	5,178,891,000
02/12/2021	24,700	-0.20 ▼	-0.81	24,900	25,900	24,550	147,430	3,641,521,000
01/12/2021	24,900	0.75 ▲	3.01	24,150	25,500	24,700	161,000	4,008,900,000
30/11/2021	24,150	1.55 ▲	6.42	22,600	24,150	22,750	268,660	6,488,139,000
29/11/2021	22,600	0.20 ▲	0.88	22,400	22,900	21,250	118,790	2,684,654,000
28/11/2021	22,400	-0.80 ▼	-3.57	23,200	23,300	22,400	144,490	3,236,576,000
26/11/2021	22,400	-0.80 ▼	-3.57	23,200	23,300	22,400	144,490	3,236,576,000
25/11/2021	23,200	0.90 ▲	3.88	22,300	23,700	22,100	174,130	4,039,816,000
24/11/2021	22,300	-0.30 ▼	-1.35	22,600	23,250	21,950	141,960	3,165,708,000
23/11/2021	22,600	1.40 ▲	6.19	21,200	22,650	20,000	215,150	4,862,390,000
22/11/2021	21,200	-1.50 ▼	-7.08	22,700	23,300	21,200	226,180	4,795,016,000
19/11/2021	25,000	-0.45 ▼	-1.80	25,450	26,300	23,700	312,750	7,818,750,000
18/11/2021	25,450	1.65 ▲	6.48	23,800	25,450	23,500	434,790	11,065,405,500
17/11/2021	23,800	0.20 ▲	0.84	23,600	24,400	23,300	215,750	5,134,850,000
16/11/2021	23,600	-0.20 ▼	-0.85	23,800	24,050	22,950	217,060	5,122,616,000
15/11/2021	23,800	-0.05 ▼	-0.21	23,850	24,900	23,400	294,410	7,006,958,000
14/11/2021	23,850	-0.65 ▼	-2.73	24,500	24,500	23,400	239,170	5,704,204,500
12/11/2021	23,850	-0.65 ▼	-2.73	24,500	24,500	23,400	239,170	5,704,204,500
11/11/2021	24,500	0.35 ▲	1.43	24,150	25,050	23,800	297,100	7,278,950,000
10/11/2021	24,150	1.15 ▲	4.76	23,000	24,150	23,050	238,790	5,766,778,500
09/11/2021	23,000	0.50 ▲	2.17	22,500	23,400	22,050	193,420	4,448,660,000
08/11/2021	22,500	0.55 ▲	2.44	21,950	22,950	22,000	161,230	3,627,675,000
05/11/2021	21,950	-0.05 ▼	-0.23	22,000	22,500	21,050	195,320	4,287,274,000
04/11/2021	23,250	-1.75 ▼	-7.53	25,000	25,150	23,250	470,780	10,945,635,000
03/11/2021	23,250	-1.75 ▼	-7.53	25,000	25,150	23,250	470,780	10,945,635,000
02/11/2021	25,000	0.30 ▲	1.20	24,700	25,500	24,050	313,240	7,831,000,000
01/11/2021	24,700	0.10 ▲	0.40	24,600	25,400	24,000	207,750	5,131,425,000
29/10/2021	24,600	1.35 ▲	5.49	23,250	24,600	23,100	259,570	6,385,422,000
28/10/2021	23,250	0.50 ▲	2.15	22,750	23,800	22,600	237,830	5,529,547,500
27/10/2021	22,750	0.05 ▲	0.22	22,700	23,500	22,200	277,580	6,314,945,000
26/10/2021	22,700	0.05 ▲	0.22	22,650	23,600	22,000	396,730	9,005,771,000
25/10/2021	22,650	1.45 ▲	6.40	21,200	22,650	20,700	207,160	4,692,174,000
23/10/2021	21,200	0.50 ▲	2.36	20,700	21,750	20,700	395,930	8,393,716,000
22/10/2021	21,200	0.50 ▲	2.36	20,700	21,750	20,700	395,930	8,393,716,000
21/10/2021	20,700	1.35 ▲	6.52	19,350	20,700	20,000	230,030	4,761,621,000
20/10/2021	19,350	1.25 ▲	6.46	18,100	19,350	17,900	639,130	12,367,165,500
19/10/2021	18,100	0.40 ▲	2.21	17,700	18,300	17,300	284,750	5,153,975,000
18/10/2021	17,700	-0.25 ▼	-1.41	17,950	18,400	17,500	176,420	3,122,634,000
15/10/2021	17,950	-0.60 ▼	-3.34	18,550	18,700	17,600	252,750	4,536,862,500
14/10/2021	18,550	1.15 ▲	6.20	17,400	18,600	17,500	444,350	8,242,692,500
13/10/2021	17,400	0.80 ▲	4.60	16,600	17,750	16,650	180,290	3,137,046,000
12/10/2021	16,600	0.15 ▲	0.90	16,450	16,900	16,500	364,220	6,046,052,000
11/10/2021	16,450	0.35 ▲	2.13	16,100	16,700	16,150	523,930	8,618,648,500
08/10/2021	16,100	-0.15 ▼	-0.93	16,250	16,600	16,000	68,330	1,100,113,000
07/10/2021	16,250	0.40 ▲	2.46	15,850	16,500	15,750	125,800	2,044,250,000
06/10/2021	15,850	0.35 ▲	2.21	15,500	16,250	15,700	59,690	946,086,500
05/10/2021	15,500	0.30 ▲	1.94	15,200	15,600	15,200	72,700	1,126,850,000
04/10/2021	15,200	-0.10 ▼	-0.66	15,300	15,400	15,000	29,930	454,936,000
01/10/2021	15,300	-0.05 ▼	-0.33	15,350	15,650	15,300	28,820	440,946,000
30/09/2021	15,350	0.35 ▲	2.28	15,000	15,600	15,000	68,540	1,052,089,000
29/09/2021	15,000	-0.30 ▼	-2.00	15,300	15,200	14,800	23,850	357,750,000
28/09/2021	15,300	-0.20 ▼	-1.31	15,500	15,350	14,800	61,870	946,611,000
27/09/2021	15,500	-0.80 ▼	-5.16	16,300	16,200	15,500	107,350	1,663,925,000
24/09/2021	16,300	-0.60 ▼	-3.68	16,900	17,000	16,250	41,260	672,538,000
23/09/2021	16,900	0.90 ▲	5.33	16,000	17,100	16,500	161,150	2,723,435,000
22/09/2021	16,000	0.30 ▲	1.88	15,700	16,000	15,500	220,320	3,525,120,000
21/09/2021	15,700	-0.30 ▼	-1.91	16,000	15,850	15,200	31,170	489,369,000
20/09/2021	16,000	0.70 ▲	4.38	15,300	16,350	15,650	77,300	1,236,800,000
18/09/2021	15,300	0.60 ▲	3.92	14,700	15,500	14,550	53,520	818,856,000
17/09/2021	15,300	0.60 ▲	3.92	14,700	15,500	14,550	53,520	818,856,000
16/09/2021	14,700	0.20 ▲	1.36	14,500	14,700	14,400	15,160	222,852,000
15/09/2021	14,500	0.05 ▲	0.34	14,450	14,700	14,300	12,800	185,600,000
14/09/2021	14,450	-0.25 ▼	-1.73	14,700	14,800	14,450	11,920	172,244,000
13/09/2021	14,700	0.25 ▲	1.70	14,450	14,900	14,450	12,800	188,160,000
10/09/2021	14,450	-0.05 ▼	-0.35	14,500	14,500	14,100	7,100	102,595,000
09/09/2021	14,500	-0.20 ▼	-1.38	14,700	14,500	14,000	19,220	278,690,000
08/09/2021	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	4,060	59,682,000
07/09/2021	14,800	-0.10 ▼	-0.68	14,900	15,400	14,700	14,320	211,936,000
06/09/2021	14,900	0.90 ▲	6.04	14,000	14,950	14,300	51,310	764,519,000
05/09/2021	13,350	0.25 ▲	1.87	13,100	13,100	12,600	2,720	36,312,000
03/09/2021	12,850	-0.25 ▼	-1.95	13,100	13,100	12,600	1,640	21,074,000
01/09/2021	14,000	-0.10 ▼	-0.71	14,000	14,400	13,900	8,890	124,460,000
31/08/2021	14,000	0.05 ▲	0.36	13,950	14,200	13,850	7,640	106,960,000
30/08/2021	13,950	0.35 ▲	2.51	13,600	14,000	13,700	3,800	53,010,000
27/08/2021	13,600	-0.10 ▼	-0.74	13,700	13,800	13,400	560	7,616,000
26/08/2021	13,700	0.20 ▲	1.46	13,500	13,800	13,500	750	10,275,000
25/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	13,250	2,000	27,000,000
24/08/2021	13,500	-0.30 ▼	-2.22	13,800	13,800	13,400	2,800	37,800,000
23/08/2021	13,800	-0.40 ▼	-2.90	13,800	13,900	13,400	3,050	42,090,000
20/08/2021	13,800	-0.35 ▼	-2.54	14,150	14,150	13,600	10,170	140,346,000
19/08/2021	14,150	-0.05 ▼	-0.35	14,150	14,250	13,800	8,040	113,766,000
18/08/2021	14,150	0.10 ▲	0.71	14,050	14,300	14,000	6,820	96,503,000
17/08/2021	14,050	0.05 ▲	0.36	14,000	14,700	14,000	9,150	128,557,500
16/08/2021	14,000	0.20 ▲	1.43	13,800	14,000	13,650	10,750	150,500,000
13/08/2021	13,800	0.10 ▲	0.72	13,700	13,800	13,450	4,450	61,410,000
12/08/2021	13,700	-0.10 ▼	-0.73	13,800	13,900	13,500	3,380	46,306,000
11/08/2021	13,800	-0.15 ▼	-1.09	13,950	13,950	13,350	3,490	48,162,000
10/08/2021	13,950	-0.05 ▼	-0.36	13,950	14,200	13,000	9,870	137,686,500
09/08/2021	13,950	0.20 ▲	1.43	13,750	14,100	13,600	7,790	108,670,500
08/08/2021	13,750	0.40 ▲	2.91	13,350	13,800	13,350	7,170	98,587,500
06/08/2021	13,750	0.40 ▲	2.91	13,350	13,800	13,350	7,170	98,587,500
05/08/2021	13,350	0.35 ▲	2.62	13,000	13,400	12,950	2,720	36,312,000
04/08/2021	13,000	0.15 ▲	1.15	12,850	13,000	12,800	980	12,740,000
03/08/2021	12,850	-0.25 ▼	-1.95	13,100	13,100	12,600	1,640	21,074,000
02/08/2021	13,100	0.30 ▲	2.29	12,800	13,100	12,850	2,160	28,296,000
30/07/2021	12,800	0.20 ▲	1.56	12,600	13,300	12,600	1,760	22,528,000
29/07/2021	12,600	-0.30 ▼	-2.38	12,900	12,900	12,500	220	2,772,000
28/07/2021	12,900	0.10 ▲	0.78	12,800	13,000	12,800	70	903,000
27/07/2021	12,800	0.05 ▲	0.39	12,750	13,050	12,800	700	8,960,000
26/07/2021	12,750	0.05 ▲	0.39	12,700	12,900	12,200	220	2,805,000
23/07/2021	12,700	-0.30 ▼	-2.36	13,000	13,000	12,700	670	8,509,000
21/07/2021	12,600	-0.05 ▼	-0.40	12,650	12,700	12,400	240	3,024,000
20/07/2021	12,800	0.15 ▲	1.17	12,650	12,800	12,000	2,820	36,096,000
19/07/2021	12,650	-0.95 ▼	-7.51	13,600	13,000	12,650	2,500	31,625,000
16/07/2021	13,600	0.25 ▲	1.84	13,350	13,600	13,200	560	7,616,000
15/07/2021	13,350	0.05 ▲	0.37	13,300	13,400	13,300	980	13,083,000
14/07/2021	13,300	-0.40 ▼	-3.01	13,700	13,300	13,250	340	4,522,000
13/07/2021	13,700	0.50 ▲	3.65	13,200	13,700	13,200	810	11,097,000
12/07/2021	13,200	-0.50 ▼	-3.79	13,700	13,550	13,200	3,240	42,768,000
09/07/2021	13,700	0.05 ▲	0.36	13,700	13,750	13,700	620	8,494,000
08/07/2021	13,700	0.10 ▲	0.73	13,700	13,850	13,700	2,020	27,674,000
07/07/2021	13,700	-0.35 ▼	-2.55	14,050	14,050	13,500	7,990	109,463,000
06/07/2021	14,050	-0.65 ▼	-4.63	14,700	14,750	14,000	3,760	52,828,000
05/07/2021	14,700	-0.30 ▼	-2.04	15,000	15,000	14,600	3,970	58,359,000
02/07/2021	15,000	-0.10 ▼	-0.67	15,100	15,200	15,000	8,140	122,100,000
01/07/2021	15,100	0.35 ▲	2.32	14,750	15,100	14,600	7,400	111,740,000
30/06/2021	14,750	0.05 ▲	0.34	14,700	14,750	14,500	1,560	23,010,000
29/06/2021	14,700	0.10 ▲	0.68	14,600	14,900	14,650	3,820	56,154,000
28/06/2021	14,600	-0.15 ▼	-1.03	14,750	14,850	14,450	1,460	21,316,000
25/06/2021	14,750	0.20 ▲	1.36	14,550	14,750	14,400	2,650	39,087,500
24/06/2021	14,550	-0.20 ▼	-1.37	14,750	14,700	14,450	2,970	43,213,500
23/06/2021	14,750	-0.20 ▼	-1.36	14,950	15,100	14,600	8,020	118,295,000
22/06/2021	14,950	0.05 ▲	0.33	14,900	15,100	14,800	6,770	101,211,500
21/06/2021	14,900	-0.10 ▼	-0.67	14,950	15,000	14,700	3,380	50,362,000
18/06/2021	14,950	-0.05 ▼	-0.33	15,000	15,400	14,900	10,940	163,553,000
17/06/2021	15,000	0.95 ▲	6.33	14,050	15,000	14,150	21,700	325,500,000
16/06/2021	14,050	-0.15 ▼	-1.07	14,200	14,450	14,000	9,380	131,789,000
15/06/2021	14,200	0.10 ▲	0.70	14,100	14,200	14,050	1,590	22,578,000
14/06/2021	14,100	-0.20 ▼	-1.42	14,300	14,200	14,000	5,860	82,626,000
11/06/2021	14,300	0.40 ▲	2.80	13,900	14,300	13,700	1,670	23,881,000
10/06/2021	13,900	-0.20 ▼	-1.44	14,100	14,100	13,700	2,430	33,777,000
09/06/2021	14,100	0.10 ▲	0.71	14,000	14,100	13,700	4,450	62,745,000
08/06/2021	14,000	-0.30 ▼	-2.14	14,300	14,500	14,000	1,390	19,460,000
07/06/2021	14,300	-0.30 ▼	-2.10	14,600	14,600	14,150	2,740	39,182,000
04/06/2021	14,600	-0.10 ▼	-0.68	14,600	15,000	14,200	5,360	78,256,000
03/06/2021	14,600	-0.40 ▼	-2.74	15,000	15,000	14,500	7,140	104,244,000
02/06/2021	15,000	0.10 ▲	0.67	15,000	15,500	15,000	9,470	142,050,000
01/06/2021	15,000	0.80 ▲	5.33	14,200	15,100	14,300	12,360	185,400,000
31/05/2021	14,200	-3.20 ▼	-22.54	14,000	14,200	13,700	2,980	42,316,000
28/05/2021	14,000	0.10 ▲	0.71	13,900	14,100	13,800	3,360	47,040,000
27/05/2021	13,900	-0.35 ▼	-2.52	14,250	14,200	13,900	1,950	27,105,000
26/05/2021	14,250	-0.15 ▼	-1.05	14,400	14,900	14,100	1,640	23,370,000
25/05/2021	14,400	0.10 ▲	0.69	14,300	14,800	14,300	3,450	49,680,000
24/05/2021	14,300	0.30 ▲	2.10	14,000	14,600	14,000	2,300	32,890,000
23/05/2021	14,000	-0.10 ▼	-0.71	14,000	14,400	13,200	4,790	67,060,000
21/05/2021	14,000	-0.10 ▼	-0.71	14,000	14,400	13,200	4,790	67,060,000
20/05/2021	14,000	-0.30 ▼	-2.14	14,300	14,300	13,500	2,800	39,200,000
19/05/2021	14,300	-0.40 ▼	-2.80	14,700	14,700	14,200	2,330	33,319,000
18/05/2021	14,700	-0.50 ▼	-3.40	15,200	15,150	14,600	2,190	32,193,000
17/05/2021	15,200	-0.35 ▼	-2.30	15,200	15,200	14,850	1,310	19,912,000
14/05/2021	15,200	-0.05 ▼	-0.33	15,250	15,300	14,800	4,420	67,184,000
13/05/2021	15,250	-0.20 ▼	-1.31	15,450	15,350	15,250	2,810	42,852,500
12/05/2021	15,450	-0.10 ▼	-0.65	15,550	15,850	15,400	1,500	23,175,000
11/05/2021	15,550	0.05 ▲	0.32	15,500	16,100	15,500	1,620	25,191,000
10/05/2021	15,500	-0.20 ▼	-1.29	15,700	15,700	15,250	2,050	31,775,000
07/05/2021	15,700	0.05 ▲	0.32	15,650	16,400	15,650	3,110	48,827,000
06/05/2021	15,650	0.05 ▲	0.32	15,600	15,800	15,600	5,080	79,502,000
05/05/2021	15,600	0.10 ▲	0.64	15,500	15,600	15,300	9,480	147,888,000
04/05/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,100	1,140	17,670,000
03/05/2021	19,000	1.20 ▲	6.32	17,800	19,000	19,000	250	4,750,000
29/04/2021	15,600	-0.05 ▼	-0.32	15,650	15,700	15,600	710	11,076,000
28/04/2021	15,650	0.05 ▲	0.32	15,600	16,000	15,600	1,180	18,467,000
27/04/2021	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	2,260	35,256,000
26/04/2021	16,000	0.10 ▲	0.63	15,900	16,200	15,100	6,800	108,800,000
23/04/2021	15,900	0.40 ▲	2.52	15,500	15,900	15,100	5,230	83,157,000
22/04/2021	15,500	-0.55 ▼	-3.55	16,050	16,250	15,500	4,700	72,850,000
20/04/2021	16,050	-0.15 ▼	-0.93	16,200	16,550	16,050	3,970	63,718,500
19/04/2021	16,200	0.10 ▲	0.62	16,200	16,300	16,050	2,770	44,874,000
16/04/2021	16,200	-0.55 ▼	-3.40	16,750	17,200	15,800	8,580	138,996,000
15/04/2021	16,750	-0.35 ▼	-2.09	17,100	17,950	16,750	6,920	115,910,000
14/04/2021	17,100	-0.05 ▼	-0.29	17,100	17,600	16,800	6,660	113,886,000
13/04/2021	17,100	-0.60 ▼	-3.51	17,700	17,850	17,000	5,290	90,459,000
12/04/2021	17,700	0.90 ▲	5.08	17,800	18,000	17,400	11,240	198,948,000
09/04/2021	17,800	0.60 ▲	3.37	17,200	17,850	17,300	8,360	148,808,000
08/04/2021	17,200	0.15 ▲	0.87	17,050	17,400	17,050	3,680	63,296,000
07/04/2021	17,050	0.05 ▲	0.29	17,000	17,450	17,000	3,000	51,150,000
06/04/2021	17,000	-0.40 ▼	-2.35	17,400	17,450	16,650	3,410	57,970,000
05/04/2021	17,400	-0.20 ▼	-1.15	17,600	17,650	17,400	4,250	73,950,000
03/04/2021	19,000	1.20 ▲	6.32	17,800	17,800	17,500	250	4,750,000
02/04/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,500	1,000	17,600,000
01/04/2021	17,800	0.40 ▲	2.25	17,400	17,950	17,450	9,780	174,084,000
31/03/2021	17,400	0.05 ▲	0.29	17,400	17,500	17,000	8,170	142,158,000
30/03/2021	17,400	0.10 ▲	0.57	17,300	17,450	17,050	4,080	70,992,000
29/03/2021	17,300	0.70 ▲	4.05	16,600	17,300	16,600	12,060	208,638,000
26/03/2021	16,600	-0.60 ▼	-3.61	17,200	17,000	16,500	2,960	49,136,000
25/03/2021	17,200	0.20 ▲	1.16	17,000	17,400	16,900	4,320	74,304,000
24/03/2021	17,000	-0.65 ▼	-3.82	17,650	17,500	16,900	10,070	171,190,000
23/03/2021	17,650	-0.70 ▼	-3.97	18,350	18,450	17,600	9,160	161,674,000
22/03/2021	18,350	0.05 ▲	0.27	18,300	18,700	18,350	12,890	236,531,500
19/03/2021	18,300	0.10 ▲	0.55	18,200	18,400	18,200	8,210	150,243,000
18/03/2021	18,200	0.20 ▲	1.10	18,000	18,300	17,900	7,890	143,598,000
17/03/2021	18,000	0.50 ▲	2.78	17,500	18,300	17,600	16,810	302,580,000
16/03/2021	17,500	0.10 ▲	0.57	17,400	17,550	17,200	7,220	126,350,000
15/03/2021	17,400	0.40 ▲	2.30	17,000	17,600	17,000	8,660	150,684,000
12/03/2021	17,000	0.20 ▲	1.18	16,800	17,200	16,800	6,290	106,930,000
11/03/2021	16,800	-0.65 ▼	-3.87	17,450	17,450	16,400	3,470	58,296,000
10/03/2021	17,450	-0.35 ▼	-2.01	17,800	18,000	17,000	4,230	73,813,500
09/03/2021	17,800	0.50 ▲	2.81	17,300	17,900	17,000	9,930	176,754,000
08/03/2021	17,300	0.60 ▲	3.47	16,700	17,400	16,800	12,400	214,520,000
05/03/2021	16,700	0.85 ▲	5.09	15,850	16,700	15,800	7,770	129,759,000
04/03/2021	15,850	-0.15 ▼	-0.95	16,000	16,100	15,600	11,000	174,350,000
03/03/2021	16,000	-0.30 ▼	-1.88	16,300	16,350	15,900	15,780	252,480,000
02/03/2021	16,300	0.10 ▲	0.61	16,200	16,400	16,200	4,570	74,491,000
01/03/2021	16,200	0.15 ▲	0.93	16,050	16,400	14,950	10,060	162,972,000
26/02/2021	16,050	-0.35 ▼	-2.18	16,400	16,400	16,000	4,230	67,891,500
25/02/2021	16,400	0.40 ▲	2.44	16,000	16,500	16,000	9,430	154,652,000
24/02/2021	16,000	-0.80 ▼	-5.00	16,800	17,100	16,000	4,470	71,520,000
23/02/2021	16,800	-0.20 ▼	-1.19	17,000	17,450	16,800	10,290	172,872,000
22/02/2021	17,000	0.40 ▲	2.35	16,600	17,400	16,600	8,300	141,100,000
19/02/2021	16,600	0.20 ▲	1.20	16,400	16,600	16,300	3,020	50,132,000
18/02/2021	16,400	-0.60 ▼	-3.66	17,000	17,000	16,400	4,290	70,356,000
17/02/2021	17,000	0.80 ▲	4.71	16,200	17,300	15,300	6,360	108,120,000
09/02/2021	16,200	-0.25 ▼	-1.54	16,450	16,650	16,200	5,520	89,424,000
08/02/2021	16,450	0.55 ▲	3.34	15,900	17,000	15,900	15,350	252,507,500
05/02/2021	15,900	1.00 ▲	6.29	14,900	15,900	15,000	7,910	125,769,000
05/01/2021	16,200	0.85 ▲	5.25	15,350	16,400	15,200	1,050	17,010,000
04/01/2021	15,350	-0.10 ▼	-0.65	15,350	15,350	15,250	180	2,763,000
01/01/2021	15,350	-0.15 ▼	-0.98	15,350	15,350	14,900	27,460	421,511,000
31/12/2020	15,350	-0.15 ▼	-0.98	15,350	15,350	14,900	27,460	421,511,000
30/12/2020	15,350	-0.15 ▼	-0.98	15,500	15,500	15,100	45,480	698,118,000
29/12/2020	15,500	0.30 ▲	1.94	15,200	15,700	15,150	470	7,285,000
28/12/2020	15,200	-0.70 ▼	-4.61	15,850	15,250	15,100	430	6,536,000
27/12/2020	15,850	-0.10 ▼	-0.63	15,950	15,950	15,000	1,606	25,455,100
25/12/2020	15,850	-0.10 ▼	-0.63	15,950	15,950	15,000	1,606	25,455,100
24/12/2020	15,950	0.40 ▲	2.51	15,500	16,000	15,100	153	2,440,350
23/12/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,050	1,031	15,980,500
22/12/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,000	148	2,294,000
21/12/2020	15,500	0.50 ▲	3.23	15,000	15,500	14,900	262	4,061,000
20/12/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	500	7,500,000
18/12/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	500	7,500,000
17/12/2020	15,500	-0.10 ▼	-0.65	15,600	15,600	14,700	279	4,324,500
16/12/2020	15,500	-0.10 ▼	-0.65	15,600	15,600	14,700	279	4,324,500
15/12/2020	15,600	0.40 ▲	2.56	15,200	15,600	15,000	775	12,090,000
14/12/2020	15,200	-0.20 ▼	-1.32	15,400	15,400	15,200	732	11,126,400
13/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,000	389	5,990,600
11/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,000	389	5,990,600
10/12/2020	15,200	-0.40 ▼	-2.63	15,600	15,600	15,000	1,455	22,116,000
09/12/2020	15,600	-0.40 ▼	-2.56	15,950	16,600	15,600	1,751	27,315,600
08/12/2020	15,950	0.30 ▲	1.88	15,700	15,950	15,700	102	1,626,900
07/12/2020	15,700	0.00 ■■	0.00	15,700	16,500	15,500	1,681	26,391,700
04/12/2020	15,800	0.10 ▲	0.63	15,700	15,900	15,700	5,020	79,316,000
03/12/2020	15,700	0.20 ▲	1.27	15,500	15,800	15,500	5,216	81,891,200
02/12/2020	15,500	0.10 ▲	0.65	15,400	15,500	15,100	9	139,500
01/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,200	1,489	22,930,600
30/11/2020	15,200	0.30 ▲	1.97	14,900	15,200	14,900	31,680	481,536,000
29/11/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	7,750	115,475,000
27/11/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	7,750	115,475,000
26/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	1,760	26,048,000
25/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	30,500	451,400,000
24/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	7,350	108,780,000
23/11/2020	14,800	0.25 ▲	1.69	14,550	14,800	14,800	10	148,000
20/11/2020	14,550	0.30 ▲	2.06	14,300	14,550	14,300	1,508	21,941,400
19/11/2020	14,300	-0.10 ▼	-0.70	14,400	14,400	14,300	3,132	44,787,600
18/11/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	50	720,000
17/11/2020	14,400	0.00 ■■	0.00	14,400	14,500	14,400	530	7,632,000
16/11/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	14	201,600
12/11/2020	14,400	0.00 ■■	0.00	14,450	14,450	14,400	1,747	25,156,800
11/11/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2,072	29,940,400
10/11/2020	14,450	-0.20 ▼	-1.38	14,600	14,450	14,200	1,465	21,169,250
09/11/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,430	20,878,000
06/11/2020	14,400	0.00 ■■	0.00	14,450	14,450	14,000	311	4,478,400
05/11/2020	14,450	0.80 ▲	5.54	13,700	14,450	13,700	546	7,889,700
04/11/2020	13,700	-0.30 ▼	-2.19	14,000	13,800	13,650	126	1,726,200
03/11/2020	14,000	0.20 ▲	1.43	13,800	14,000	14,000	1	14,000
02/11/2020	13,800	-0.10 ▼	-0.72	13,950	13,950	13,100	69	952,200
30/10/2020	13,950	-0.90 ▼	-6.45	14,800	14,000	13,000	89	1,241,550
29/10/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	51	754,800
28/10/2020	15,000	0.10 ▲	0.67	14,950	15,200	15,000	22	330,000
27/10/2020	14,950	-0.10 ▼	-0.67	15,000	14,950	14,200	52	777,400
23/10/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,900	141	2,115,000
21/10/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	697	10,385,300
20/10/2020	15,000	0.00 ■■	0.00	15,000	15,200	15,000	270	4,050,000
19/10/2020	15,000	0.20 ▲	1.33	14,800	15,000	15,000	110	1,650,000
15/10/2020	14,800	-0.20 ▼	-1.35	15,000	14,800	14,500	1,290	19,092,000
12/10/2020	15,000	0.10 ▲	0.67	14,950	15,500	15,000	506	7,590,000
09/10/2020	14,950	0.00 ■■	0.00	14,950	14,950	14,950	100	1,495,000
07/10/2020	14,950	-0.20 ▼	-1.34	15,100	14,950	14,400	227	3,393,650
06/10/2020	15,100	0.00 ■■	0.00	15,100	15,100	15,100	1	15,100
05/10/2020	15,100	0.10 ▲	0.66	15,000	15,100	14,300	102	1,540,200
02/10/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	57	855,000
01/10/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,100	74	1,110,000
30/09/2020	15,000	0.70 ▲	4.67	14,300	15,000	15,000	1	15,000
29/09/2020	14,300	-0.30 ▼	-2.10	14,600	14,600	14,300	451	6,449,300
28/09/2020	14,600	-0.60 ▼	-4.11	15,200	15,200	14,600	101	1,474,600
25/09/2020	15,200	0.30 ▲	1.97	14,950	15,200	14,500	64	972,800
24/09/2020	14,950	0.10 ▲	0.67	14,850	15,050	14,500	267	3,991,650
23/09/2020	14,850	0.00 ■■	0.00	14,850	15,000	14,850	615	9,132,750
22/09/2020	14,850	-0.20 ▼	-1.35	15,000	14,850	14,000	5	74,250
17/09/2020	15,000	-0.20 ▼	-1.33	15,200	0	0	73	1,095,000
15/09/2020	15,200	0.20 ▲	1.32	15,000	15,300	14,900	695	10,564,000
14/09/2020	15,000	-0.40 ▼	-2.67	15,350	15,300	15,000	480	7,200,000
11/09/2020	15,350	0.90 ▲	5.86	14,500	15,350	14,500	11	168,850
10/09/2020	14,500	0.20 ▲	1.38	14,300	14,500	13,300	3,005	43,572,500
09/09/2020	14,300	-1.05 ▼	-7.34	15,350	15,350	14,300	710	10,153,000
01/09/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,350	20	307,000
31/08/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,000	21	322,350
28/08/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,350	3	46,050
27/08/2020	15,350	0.20 ▲	1.30	15,200	15,350	15,000	238	3,653,300
25/08/2020	15,200	-0.30 ▼	-1.97	15,500	15,800	15,000	1,587	24,122,400
24/08/2020	15,500	0.40 ▲	2.58	15,050	15,500	14,250	33	511,500
21/08/2020	15,050	-0.90 ▼	-5.98	16,000	15,050	14,900	342	5,147,100
20/08/2020	16,000	0.20 ▲	1.25	15,800	16,200	16,000	80	1,280,000
19/08/2020	15,800	0.10 ▲	0.63	15,700	16,600	14,650	146	2,306,800
18/08/2020	15,700	0.80 ▲	5.10	14,900	15,700	15,000	2,204	34,602,800
17/08/2020	14,900	-0.10 ▼	-0.67	15,000	15,500	14,900	362	5,393,800
14/08/2020	15,000	-0.10 ▼	-0.67	15,100	15,100	14,500	103	1,545,000
13/08/2020	15,100	-0.70 ▼	-4.64	15,800	15,100	15,000	2,678	40,437,800
12/08/2020	15,800	0.30 ▲	1.90	15,500	15,950	15,800	100	1,580,000
10/08/2020	15,500	0.50 ▲	3.23	15,000	15,500	15,000	1,940	30,070,000
07/08/2020	15,000	0.30 ▲	2.00	14,700	15,000	15,000	1	15,000
06/08/2020	14,700	0.50 ▲	3.40	14,200	14,700	14,300	1,237	18,183,900
05/08/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,200	685	9,727,000
04/08/2020	14,200	0.10 ▲	0.70	14,100	14,200	14,100	637	9,045,400
03/08/2020	14,100	0.10 ▲	0.71	14,000	14,100	14,100	1,230	17,343,000
31/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	1,568	21,952,000
30/07/2020	14,000	0.20 ▲	1.43	13,800	14,000	13,900	2,084	29,176,000
29/07/2020	13,800	-0.20 ▼	-1.45	14,000	13,800	13,200	6	82,800
28/07/2020	14,000	0.60 ▲	4.29	13,400	14,000	12,700	1,990	27,860,000
27/07/2020	13,400	-0.20 ▼	-1.49	13,600	13,400	12,800	1,232	16,508,800
24/07/2020	13,600	-0.40 ▼	-2.94	13,950	13,800	13,500	1,933	26,288,800
23/07/2020	13,950	-0.10 ▼	-0.72	14,000	13,950	13,900	822	11,466,900
22/07/2020	14,000	0.00 ■■	0.00	14,000	14,700	14,000	2,737	38,318,000
21/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	771	10,794,000
20/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	574	8,036,000
17/07/2020	14,000	0.00 ■■	0.00	14,000	14,200	13,500	281	3,934,000
16/07/2020	14,000	0.10 ▲	0.71	13,900	14,100	13,900	459	6,426,000
15/07/2020	13,900	0.00 ■■	0.00	13,900	14,000	13,800	1,437	19,974,300
14/07/2020	13,900	-0.10 ▼	-0.72	14,000	13,900	13,700	327	4,545,300
13/07/2020	14,000	0.10 ▲	0.71	13,900	14,000	13,650	224	3,136,000
10/07/2020	13,900	0.60 ▲	4.32	13,300	14,200	13,000	905	12,579,500
09/07/2020	13,300	0.30 ▲	2.26	13,000	13,300	13,000	216	2,872,800
08/07/2020	13,000	0.10 ▲	0.77	12,900	13,000	12,600	612	7,956,000
07/07/2020	12,900	0.40 ▲	3.10	12,500	13,300	12,500	6,420	82,818,000
06/07/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,000	1,270	15,875,000
03/07/2020	12,500	0.00 ■■	0.00	12,500	13,100	12,500	11	137,500
01/07/2020	12,500	-0.30 ▼	-2.40	12,800	12,500	11,950	302	3,775,000
30/06/2020	12,800	0.30 ▲	2.34	12,500	12,800	11,650	7	89,600
29/06/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1	12,500
26/06/2020	12,500	-0.20 ▼	-1.60	12,700	13,500	12,500	190	2,375,000
25/06/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	5	63,500
24/06/2020	12,700	0.30 ▲	2.36	12,400	12,700	12,700	1	12,700
23/06/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,300	151	1,872,400
22/06/2020	12,300	-0.30 ▼	-2.44	12,600	13,300	11,750	59	725,700
19/06/2020	12,600	-0.10 ▼	-0.79	12,650	13,400	12,600	11	138,600
15/06/2020	12,650	0.00 ■■	0.00	12,700	12,650	12,650	1	12,650
11/06/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,100	29	368,300
10/06/2020	12,600	-0.30 ▼	-2.38	12,850	12,800	12,000	960	12,096,000
09/06/2020	12,850	-0.05 ▼	-0.39	12,900	12,850	12,200	7,020	90,207,000
08/06/2020	12,900	0.40 ▲	3.10	12,500	12,900	11,700	701	9,042,900
05/06/2020	12,500	-0.40 ▼	-3.20	12,900	12,800	12,000	155	1,937,500
04/06/2020	12,500	-0.40 ▼	-3.20	12,900	12,800	12,000	155	1,937,500
03/06/2020	12,900	0.00 ■■	0.00	12,950	12,900	12,200	5	64,500
02/06/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	55	712,250
01/06/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	55	712,250
31/05/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,050	205	2,654,750
29/05/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,050	205	2,654,750
28/05/2020	12,950	-0.20 ▼	-1.54	13,150	12,950	12,500	34	440,300
26/05/2020	13,150	0.80 ▲	6.08	12,400	13,150	13,150	4	52,600
25/05/2020	13,150	0.80 ▲	6.08	12,400	13,150	13,150	4	52,600
24/05/2020	12,400	-0.20 ▼	-1.61	12,550	12,950	12,400	57	706,800
22/05/2020	12,400	-0.20 ▼	-1.61	12,550	12,950	12,400	57	706,800
21/05/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,500	23	288,650
20/05/2020	12,500	-0.70 ▼	-5.60	13,150	12,500	12,500	75	937,500
19/05/2020	13,150	0.00 ■■	0.00	13,200	13,200	12,300	62	815,300
18/05/2020	13,200	0.00 ■■	0.00	13,200	13,200	12,300	92	1,214,400
15/05/2020	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	2	26,400
14/05/2020	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	2	26,400
13/05/2020	13,400	0.10 ▲	0.75	13,300	13,400	12,800	326	4,368,400
12/05/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,300	800	10,640,000
11/05/2020	13,300	0.40 ▲	3.01	12,900	13,300	13,300	1	13,300
10/05/2020	12,900	-0.60 ▼	-4.65	13,500	13,500	12,800	690	8,901,000
08/05/2020	12,900	-0.60 ▼	-4.65	13,500	13,500	12,800	690	8,901,000
07/05/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	100	1,350,000
06/05/2020	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	1	13,500
05/05/2020	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	1	13,500
01/05/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
30/04/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
29/04/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
28/04/2020	13,100	0.00 ■■	0.00	13,050	13,200	12,800	1,743	22,833,300
27/04/2020	13,050	-0.30 ▼	-2.30	13,350	13,450	13,050	65	848,250
26/04/2020	13,350	-0.10 ▼	-0.75	13,450	13,350	12,800	1,700	22,695,000
24/04/2020	13,350	-0.10 ▼	-0.75	13,450	13,350	12,800	1,700	22,695,000
23/04/2020	13,450	0.00 ■■	0.00	13,450	13,450	12,550	118	1,587,100
22/04/2020	13,450	-0.10 ▼	-0.74	13,500	13,450	12,700	191	2,568,950
21/04/2020	13,500	-0.20 ▼	-1.48	13,700	13,500	13,400	207	2,794,500
20/04/2020	13,700	0.00 ■■	0.00	13,700	13,700	12,800	52	712,400
19/04/2020	13,700	0.50 ▲	3.65	13,200	13,700	13,400	2,109	28,893,300
17/04/2020	13,700	0.50 ▲	3.65	13,200	13,700	13,400	2,109	28,893,300
16/04/2020	13,200	0.00 ■■	0.00	13,200	13,500	13,100	45	594,000
15/04/2020	13,200	0.20 ▲	1.52	13,000	13,200	12,400	858	11,325,600
14/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	14	182,000
13/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,500	55	715,000
10/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
09/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
08/04/2020	13,000	0.30 ▲	2.31	12,700	13,500	12,000	14	182,000
07/04/2020	12,700	0.50 ▲	3.94	12,200	12,800	12,700	5,732	72,796,400
06/04/2020	12,200	-0.10 ▼	-0.82	12,300	12,200	12,100	450	5,490,000
05/04/2020	12,300	-1.50 ▼	-12.20	13,800	12,300	12,300	316	3,886,800
03/04/2020	12,300	-1.50 ▼	-12.20	13,800	12,300	12,300	316	3,886,800
02/04/2020	13,800	0.50 ▲	3.62	13,300	13,800	13,200	21	289,800
01/04/2020	13,800	0.50 ▲	3.62	13,300	13,800	13,200	21	289,800
31/03/2020	13,300	0.80 ▲	6.02	12,550	13,300	12,550	101	1,343,300
30/03/2020	12,550	-0.90 ▼	-7.17	13,450	12,550	12,550	49	614,950
29/03/2020	13,450	0.00 ■■	0.00	13,450	13,900	13,450	6	80,700
27/03/2020	13,450	0.00 ■■	0.00	13,450	13,900	13,450	6	80,700
26/03/2020	13,450	0.90 ▲	6.69	12,600	13,450	12,600	161	2,165,450
25/03/2020	12,600	-0.80 ▼	-6.35	13,400	12,600	12,600	500	6,300,000
24/03/2020	13,400	0.00 ■■	0.00	13,400	13,400	12,500	15	201,000
23/03/2020	13,400	-1.00 ▼	-7.46	14,400	14,200	13,400	13	174,200
22/03/2020	14,400	0.90 ▲	6.25	13,500	14,400	12,700	7	100,800
20/03/2020	14,400	0.90 ▲	6.25	13,500	14,400	12,700	7	100,800
19/03/2020	13,500	0.00 ■■	0.00	13,500	13,500	12,600	224	3,024,000
18/03/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,200	325	4,387,500
17/03/2020	13,400	0.00 ■■	0.00	13,400	13,500	13,400	32	428,800
16/03/2020	13,400	0.10 ▲	0.75	13,400	13,500	13,400	9,130	122,342,000
13/03/2020	13,400	-0.60 ▼	-4.48	14,000	13,500	13,050	40,320	540,288,000
12/03/2020	14,000	-1.00 ▼	-7.14	15,000	15,000	13,950	45,840	641,760,000
11/03/2020	15,000	-0.75 ▼	-5.00	15,750	16,000	15,000	2,810	42,150,000
10/03/2020	15,750	0.90 ▲	5.71	14,800	15,750	14,800	575	9,056,250
09/03/2020	14,800	-1.10 ▼	-7.43	15,900	15,000	14,800	5,232	77,433,600
06/03/2020	15,900	0.90 ▲	5.66	15,000	15,900	14,800	635	10,096,500
05/03/2020	15,000	-0.50 ▼	-3.33	15,500	15,200	15,000	1,175	17,625,000
03/03/2020	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	714	11,067,000
02/03/2020	16,000	0.50 ▲	3.13	15,500	16,000	16,000	1	16,000
27/02/2020	15,500	0.00 ■■	0.00	15,500	16,000	15,100	108	1,674,000
26/02/2020	15,500	-0.50 ▼	-3.23	16,000	15,700	15,500	1,077	16,693,500
25/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	651	10,416,000
24/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	1,193	19,088,000
21/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,676	42,816,000
20/02/2020	16,000	-0.50 ▼	-3.13	16,500	16,000	15,800	2,819	45,104,000
19/02/2020	16,500	0.50 ▲	3.03	16,000	16,500	15,850	802	13,233,000
18/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	16,000	1,160	18,560,000
17/02/2020	16,000	-0.50 ▼	-3.13	16,500	16,500	16,000	800	12,800,000
15/02/2020	16,500	0.50 ▲	3.03	16,000	16,600	15,800	12	198,000
14/02/2020	16,500	0.50 ▲	3.03	16,000	16,600	15,800	12	198,000
13/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,434	22,944,000
12/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	514	8,224,000
11/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	1,006	16,096,000
10/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,498	39,968,000
09/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	15,800	750	12,000,000
07/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	15,800	750	12,000,000
06/02/2020	16,000	-0.70 ▼	-4.38	16,700	16,000	16,000	100	1,600,000
05/02/2020	16,700	0.70 ▲	4.19	16,000	16,700	16,000	19	317,300
04/02/2020	16,000	-0.10 ▼	-0.63	16,100	17,150	16,000	207	3,312,000
03/02/2020	16,100	0.30 ▲	1.86	15,800	16,200	14,750	1,661	26,742,100
02/02/2020	15,800	-0.40 ▼	-2.53	16,200	16,200	15,800	1,728	27,302,400
31/01/2020	15,800	-0.40 ▼	-2.53	16,200	16,200	15,800	1,728	27,302,400
30/01/2020	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1	16,200
29/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
28/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
27/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
26/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
24/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
23/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
22/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
21/01/2020	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	5,000	82,500,000
20/01/2020	16,700	0.10 ▲	0.60	16,600	16,700	16,500	10,840	181,028,000
17/01/2020	16,600	-0.40 ▼	-2.41	17,000	16,900	16,500	11,390	189,074,000
16/01/2020	17,000	0.20 ▲	1.18	16,800	17,000	16,400	130	2,210,000
14/01/2020	16,400	-0.05 ▼	-0.30	16,450	16,400	16,400	40	656,000
13/01/2020	16,450	-0.10 ▼	-0.61	16,500	16,500	16,050	1,573	25,875,850
09/01/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,400	498	8,217,000
08/01/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1,660	27,390,000
07/01/2020	16,500	0.00 ■■	0.00	16,500	17,000	16,500	1,355	22,357,500
06/01/2020	16,500	-0.60 ▼	-3.64	17,100	17,100	16,000	824	13,596,000
03/01/2020	17,100	0.00 ■■	0.00	17,100	17,100	16,600	369	6,309,900
02/01/2020	17,100	0.10 ▲	0.58	17,000	17,100	16,700	3,516	60,123,600
31/12/2019	17,000	1.10 ▲	6.47	15,900	17,000	16,200	23,839	405,263,000
30/12/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,900	61	969,900
27/12/2019	15,900	-0.60 ▼	-3.77	16,500	15,900	15,900	450	7,155,000
26/12/2019	16,500	0.00 ■■	0.00	16,500	17,000	16,500	15,013	247,714,500
25/12/2019	16,500	0.30 ▲	1.82	16,200	16,500	15,800	165	2,722,500
24/12/2019	16,200	-0.30 ▼	-1.85	16,500	16,200	15,800	300	4,860,000
20/12/2019	16,500	0.70 ▲	4.24	15,800	16,500	15,800	13,210	217,965,000
19/12/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,800	3,254	51,413,200
18/12/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,800	2,030	32,074,000
17/12/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	20	316,000
16/12/2019	15,800	-0.30 ▼	-1.90	16,100	16,950	15,800	190	3,002,000
13/12/2019	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	68	1,094,800
12/12/2019	16,200	0.10 ▲	0.62	16,100	16,200	16,000	4,312	69,854,400
11/12/2019	16,100	0.00 ■■	0.00	16,100	16,100	15,900	464	7,470,400
10/12/2019	16,100	0.20 ▲	1.24	15,900	16,100	15,800	1,900	30,590,000
09/12/2019	15,900	0.00 ■■	0.00	15,950	16,000	15,900	613	9,746,700
05/12/2019	15,950	0.00 ■■	0.00	15,900	16,000	15,800	334	5,327,300
03/12/2019	15,900	0.10 ▲	0.63	15,800	15,900	15,800	210	3,339,000
02/12/2019	15,800	-0.90 ▼	-5.70	16,700	15,800	15,800	477	7,536,600
29/11/2019	16,700	0.70 ▲	4.19	16,000	16,700	15,800	301	5,026,700
28/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	250	4,000,000
27/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
26/11/2019	16,000	0.00 ■■	0.00	16,000	16,450	16,000	1,037	16,592,000
25/11/2019	16,000	-0.20 ▼	-1.25	16,200	16,200	16,000	508	8,128,000
22/11/2019	16,200	-0.30 ▼	-1.85	16,500	16,400	16,100	3,283	53,184,600
21/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,400	4,347	71,725,500
20/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	329	5,428,500
19/11/2019	16,500	0.30 ▲	1.82	16,200	17,000	16,500	3,240	53,460,000
18/11/2019	16,200	-0.40 ▼	-2.47	16,600	16,600	16,200	232	3,758,400
15/11/2019	16,600	0.40 ▲	2.41	16,200	16,600	16,200	2,650	43,990,000
14/11/2019	16,200	-0.30 ▼	-1.85	16,450	16,700	16,200	539	8,731,800
13/11/2019	16,450	-0.10 ▼	-0.61	16,500	16,700	16,200	352	5,790,400
12/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	15,800	519	8,563,500
11/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,100	1,045	17,242,500
08/11/2019	16,500	0.00 ■■	0.00	16,500	16,750	16,200	151	2,491,500
07/11/2019	16,500	0.80 ▲	4.85	15,700	16,500	15,650	1,444	23,826,000
06/11/2019	15,700	-0.30 ▼	-1.91	16,000	16,200	15,700	997	15,652,900
05/11/2019	16,000	0.20 ▲	1.25	15,800	16,000	15,650	423	6,768,000
04/11/2019	15,800	-0.20 ▼	-1.27	16,000	15,900	15,600	1,825	28,835,000
01/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,600	687	10,992,000
31/10/2019	16,000	0.10 ▲	0.63	15,900	16,000	15,500	1,109	17,744,000
30/10/2019	15,900	-0.20 ▼	-1.26	16,100	16,350	15,900	522	8,299,800
29/10/2019	16,100	0.00 ■■	0.00	16,100	16,300	16,000	539	8,677,900
28/10/2019	16,100	0.10 ▲	0.62	16,000	16,500	16,000	386	6,214,600
25/10/2019	16,000	0.10 ▲	0.63	15,900	16,250	15,900	1,084	17,344,000
24/10/2019	15,900	0.10 ▲	0.63	15,800	16,000	15,850	453	7,202,700
23/10/2019	15,800	0.00 ■■	0.00	15,800	15,850	15,800	700	11,060,000
22/10/2019	15,800	0.00 ■■	0.00	15,850	15,800	15,800	186	2,938,800
21/10/2019	15,850	0.00 ■■	0.00	15,850	15,900	15,800	659	10,445,150
18/10/2019	15,850	-0.20 ▼	-1.26	16,000	16,300	15,850	1,235	19,574,750
17/10/2019	16,000	0.20 ▲	1.25	15,850	16,000	15,750	367	5,872,000
16/10/2019	15,850	0.00 ■■	0.00	15,800	15,850	15,800	1,001	15,865,850
15/10/2019	15,800	-0.10 ▼	-0.63	15,900	16,300	15,800	564	8,911,200
14/10/2019	15,900	0.00 ■■	0.00	15,900	16,000	15,900	901	14,325,900
11/10/2019	15,900	-0.50 ▼	-3.14	16,400	16,600	15,900	1,253	19,922,700
10/10/2019	16,400	0.30 ▲	1.83	16,100	16,400	15,950	1,630	26,732,000
09/10/2019	16,100	-0.10 ▼	-0.62	16,200	16,300	15,700	1,508	24,278,800
08/10/2019	16,200	0.00 ■■	0.00	16,200	16,800	15,900	702	11,372,400
07/10/2019	16,200	-0.30 ▼	-1.85	16,500	16,600	16,200	1,472	23,846,400
04/10/2019	16,500	0.00 ■■	0.00	16,500	16,600	16,100	574	9,471,000
03/10/2019	16,500	0.90 ▲	5.45	15,600	16,650	15,700	2,636	43,494,000
02/10/2019	15,600	-0.10 ▼	-0.64	15,650	16,000	15,500	2,961	46,191,600
01/10/2019	15,650	-0.50 ▼	-3.19	16,100	16,700	15,650	4,864	76,121,600
30/09/2019	16,100	-0.50 ▼	-3.11	16,650	16,650	16,100	4,095	65,929,500
27/09/2019	16,650	-0.30 ▼	-1.80	16,950	16,950	16,650	2,484	41,358,600
26/09/2019	16,950	0.00 ■■	0.00	16,950	17,100	16,950	3,099	52,528,050
25/09/2019	16,950	0.10 ▲	0.59	16,850	17,000	16,850	874	14,814,300
24/09/2019	16,850	-0.50 ▼	-2.97	17,400	17,200	16,850	3,718	62,648,300
23/09/2019	17,400	0.10 ▲	0.57	17,300	17,500	17,000	3,748	65,215,200
20/09/2019	17,300	-0.10 ▼	-0.58	17,450	17,500	17,250	4,137	71,570,100
19/09/2019	17,450	-0.10 ▼	-0.57	17,500	17,450	17,000	1,310	22,859,500
18/09/2019	17,500	0.00 ■■	0.00	17,500	17,700	17,400	7,329	128,257,500
17/09/2019	17,500	0.30 ▲	1.71	17,200	17,900	17,300	5,520	96,600,000
16/09/2019	17,200	0.00 ■■	0.00	17,200	17,300	17,100	7,857	135,140,400
13/09/2019	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	7,478	128,621,600
12/09/2019	17,300	0.40 ▲	2.31	16,900	17,500	16,900	5,748	99,440,400
11/09/2019	16,900	-0.40 ▼	-2.37	17,300	17,050	16,800	2,346	39,647,400
10/09/2019	17,000	-0.40 ▼	-2.35	17,400	17,300	16,800	9,970	169,490,000
09/09/2019	17,400	-0.30 ▼	-1.72	17,650	17,900	17,300	2,825	49,155,000
06/09/2019	17,650	1.20 ▲	6.80	16,500	17,650	16,600	24,165	426,512,250
05/09/2019	16,500	-0.90 ▼	-5.45	17,400	18,200	16,500	54,025	891,412,500
04/09/2019	17,400	1.10 ▲	6.32	16,300	17,400	16,100	21,887	380,833,800
03/09/2019	16,300	-0.20 ▼	-1.23	16,500	16,500	16,000	7,093	115,615,900
30/08/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	16,400	3,624	59,796,000
29/08/2019	16,900	-0.30 ▼	-1.78	17,200	17,700	16,800	3,991	67,447,900
28/08/2019	17,200	0.10 ▲	0.58	17,100	17,800	17,100	6,547	112,608,400
27/08/2019	17,100	0.70 ▲	4.09	16,450	17,600	16,500	9,374	160,295,400
26/08/2019	16,450	0.10 ▲	0.61	16,300	17,000	16,200	6,284	103,371,800
23/08/2019	16,300	-0.40 ▼	-2.45	16,700	16,800	16,300	7,971	129,927,300
22/08/2019	16,700	-0.30 ▼	-1.80	17,000	17,100	16,700	9,753	162,875,100
21/08/2019	17,000	0.20 ▲	1.18	16,800	17,450	16,600	9,066	154,122,000
20/08/2019	16,800	0.80 ▲	4.76	16,000	17,100	16,000	12,754	214,267,200
19/08/2019	16,000	0.70 ▲	4.38	15,300	16,350	15,600	17,602	281,632,000
16/08/2019	15,300	-0.60 ▼	-3.92	15,900	17,000	15,300	28,490	435,897,000
15/08/2019	15,900	0.00 ■■	0.00	15,900	16,000	15,500	7,834	124,560,600
14/08/2019	15,900	0.60 ▲	3.77	15,300	16,000	15,300	15,209	241,823,100
13/08/2019	15,300	0.50 ▲	3.27	14,800	15,500	14,800	22,370	342,261,000
12/08/2019	14,800	0.30 ▲	2.03	14,500	15,100	14,500	10,694	158,271,200
09/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	5,668	82,186,000
08/08/2019	14,500	0.10 ▲	0.69	14,450	15,350	14,300	6,156	89,262,000
07/08/2019	14,450	0.10 ▲	0.69	14,350	14,500	14,400	36	520,200
06/08/2019	14,350	-0.30 ▼	-2.09	14,600	14,350	14,300	568	8,150,800
05/08/2019	14,600	0.00 ■■	0.00	14,600	14,900	14,600	3,024	44,150,400
02/08/2019	14,600	-0.10 ▼	-0.68	14,700	14,600	14,200	685	10,001,000
01/08/2019	14,700	0.00 ■■	0.00	14,700	15,400	14,200	1,034	15,199,800
31/07/2019	14,700	-0.50 ▼	-3.40	15,200	15,000	14,700	3,411	50,141,700
30/07/2019	15,200	-0.30 ▼	-1.97	15,500	15,800	15,050	22,848	347,289,600
29/07/2019	15,500	0.50 ▲	3.23	15,000	16,000	15,050	17,809	276,039,500
26/07/2019	15,000	0.60 ▲	4.00	14,400	15,400	14,400	33,698	505,470,000
25/07/2019	14,400	0.40 ▲	2.78	14,000	14,850	13,900	8,028	115,603,200
24/07/2019	14,000	0.40 ▲	2.86	13,550	14,200	14,000	658	9,212,000
23/07/2019	13,550	-0.40 ▼	-2.95	14,000	14,200	13,500	2,193	29,715,150
22/07/2019	14,000	-0.20 ▼	-1.43	14,200	14,500	13,500	3,831	53,634,000
19/07/2019	14,200	-0.30 ▼	-2.11	14,500	14,500	14,200	2,674	37,970,800
18/07/2019	14,500	0.30 ▲	2.07	14,200	14,500	14,500	100	1,450,000
17/07/2019	14,200	-0.60 ▼	-4.23	14,800	14,800	14,200	608	8,633,600
16/07/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,500	1,044	15,451,200
15/07/2019	15,000	0.20 ▲	1.33	14,800	15,000	13,900	3,906	58,590,000
12/07/2019	14,800	0.10 ▲	0.68	14,700	15,700	14,500	2,582	38,213,600
11/07/2019	14,700	-0.40 ▼	-2.72	15,100	15,100	14,300	465	6,835,500
10/07/2019	15,100	-0.10 ▼	-0.66	15,200	16,100	14,600	3,688	55,688,800
09/07/2019	15,200	0.90 ▲	5.92	14,350	15,350	14,400	26,717	406,098,400
08/07/2019	14,350	0.80 ▲	5.57	13,550	14,400	13,700	9,411	135,047,850
05/07/2019	13,550	0.90 ▲	6.64	12,700	13,550	12,550	18,671	252,992,050
04/07/2019	12,700	0.40 ▲	3.15	12,300	13,150	12,350	5,891	74,815,700
03/07/2019	12,300	0.00 ■■	0.00	12,300	12,800	12,300	1,751	21,537,300
02/07/2019	12,300	0.00 ■■	0.00	12,300	12,350	12,300	1,367	16,814,100
01/07/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,300	157	1,931,100
28/06/2019	12,300	0.00 ■■	0.00	12,300	12,500	12,300	1,010	12,423,000
27/06/2019	12,300	-0.30 ▼	-2.44	12,600	13,100	12,300	209	2,570,700
26/06/2019	12,600	0.20 ▲	1.59	12,400	13,000	12,500	10,496	132,249,600
25/06/2019	12,400	0.00 ■■	0.00	12,400	12,550	12,350	4,409	54,671,600
24/06/2019	12,400	0.10 ▲	0.81	12,300	12,600	12,300	7,279	90,259,600
21/06/2019	12,300	0.20 ▲	1.63	12,100	12,500	12,200	6,086	74,857,800
20/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,100	40,289	487,496,900
19/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	11,500	13,254	160,373,400
18/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,100	3,963	47,952,300
17/06/2019	12,100	0.00 ■■	0.00	12,100	12,200	12,100	2,954	35,743,400
16/06/2019	12,100	-0.10 ▼	-0.83	12,200	12,300	12,100	5,173	62,593,300
14/06/2019	12,100	-0.10 ▼	-0.83	12,200	12,300	12,100	5,173	62,593,300
13/06/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,200	2,091	25,510,200
11/06/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,000	3,250	39,975,000
10/06/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	12,250	449	5,522,700
09/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,050	3,949	49,362,500
07/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,050	3,949	49,362,500
06/06/2019	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	4,302	52,914,600
05/06/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,350	3,017	37,712,500
04/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,300	12,335	154,187,500
03/06/2019	12,300	0.00 ■■	0.00	12,350	12,300	12,300	1,220	15,006,000
02/06/2019	12,350	-0.20 ▼	-1.62	12,500	12,450	12,300	7,640	94,354,000
31/05/2019	12,350	-0.20 ▼	-1.62	12,500	12,450	12,300	7,640	94,354,000
30/05/2019	12,500	0.20 ▲	1.60	12,350	12,500	12,300	1,010	12,625,000
29/05/2019	12,350	-0.20 ▼	-1.62	12,500	12,600	12,050	3,654	45,126,900
28/05/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,300	34,560	432,000,000
27/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	67	837,500
26/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	50	630,000
24/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	50	630,000
23/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	43	541,800
22/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,100	3,107	39,148,200
21/05/2019	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	19,150	237,460,000
20/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	10,235	127,937,500
19/05/2019	12,600	0.20 ▲	1.59	12,400	12,700	12,600	14,703	185,257,800
17/05/2019	12,600	0.20 ▲	1.59	12,400	12,700	12,600	14,703	185,257,800
16/05/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,300	251	3,112,400
15/05/2019	12,400	0.20 ▲	1.61	12,200	12,400	12,350	90	1,116,000
14/05/2019	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	3,069	37,441,800
13/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	3,400	42,500,000
12/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,600	1	12,600
10/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,600	1	12,600
09/05/2019	12,400	-0.30 ▼	-2.42	12,700	12,800	12,400	3,872	48,012,800
08/05/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	201	2,552,700
07/05/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	201	2,552,700
06/05/2019	12,500	-0.20 ▼	-1.60	12,700	12,700	12,400	3,003	37,537,500
05/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2,000	25,400,000
03/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2,000	25,400,000
02/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,500	2,351	29,857,700
01/05/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
30/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
29/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
28/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
26/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
25/04/2019	12,600	-0.20 ▼	-1.59	12,800	12,600	12,600	194	2,444,400
24/04/2019	12,800	0.20 ▲	1.56	12,600	12,800	12,300	9,608	122,982,400
23/04/2019	12,600	0.10 ▲	0.79	12,500	12,700	12,300	2,819	35,519,400
22/04/2019	12,500	-0.10 ▼	-0.80	12,600	12,800	12,500	6,299	78,737,500
21/04/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	2,944	37,094,400
19/04/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	2,944	37,094,400
18/04/2019	12,500	-0.10 ▼	-0.80	12,600	12,650	12,000	8,282	103,525,000
17/04/2019	12,600	0.00 ■■	0.00	12,600	12,700	12,600	2,023	25,489,800
16/04/2019	12,600	0.60 ▲	4.76	12,000	12,600	12,000	156	1,965,600
15/04/2019	12,000	0.00 ■■	0.00	12,000	12,800	11,900	2,004	24,048,000
12/04/2019	12,000	0.00 ■■	0.00	12,000	12,800	11,900	2,004	24,048,000
11/04/2019	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	1,055	12,660,000
10/04/2019	12,600	-0.10 ▼	-0.79	12,700	12,700	12,300	355	4,473,000
09/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,300	469	5,956,300
08/04/2019	12,600	-0.30 ▼	-2.38	12,900	12,600	12,600	18	226,800
05/04/2019	12,900	0.40 ▲	3.10	12,500	13,000	12,400	12,657	163,275,300
04/04/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,300	550	6,875,000
03/04/2019	12,400	0.10 ▲	0.81	12,300	12,500	12,400	130	1,612,000
02/04/2019	12,300	0.20 ▲	1.63	12,100	12,600	11,900	796	9,790,800
01/04/2019	12,100	-0.70 ▼	-5.79	12,800	12,600	12,000	221	2,674,100
30/03/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,500	40,600,000
29/03/2019	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	356	4,556,800
28/03/2019	13,000	0.30 ▲	2.31	12,750	13,500	12,950	25,669	333,697,000
27/03/2019	12,750	-0.90 ▼	-7.06	13,700	13,900	12,750	576	7,344,000
26/03/2019	13,700	0.00 ■■	0.00	13,700	13,800	13,500	10,157	139,150,900
25/03/2019	13,700	0.20 ▲	1.46	13,500	13,700	13,700	20	274,000
22/03/2019	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	335	4,522,500
21/03/2019	13,700	-0.60 ▼	-4.38	14,250	14,200	13,700	271	3,712,700
20/03/2019	14,250	0.70 ▲	4.91	13,600	14,450	13,700	1,146	16,330,500
19/03/2019	13,600	0.10 ▲	0.74	13,500	13,700	13,500	653	8,880,800
18/03/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,300	1,585	21,397,500
17/03/2019	11,800	0.00 ■■	0.00	13,500	13,700	13,500	10,000	118,000,000
15/03/2019	13,500	0.00 ■■	0.00	13,500	13,700	13,500	97	1,309,500
14/03/2019	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	1,127	15,214,500
13/03/2019	13,700	0.10 ▲	0.73	13,600	13,700	13,600	9	123,300
12/03/2019	13,600	0.20 ▲	1.47	13,450	13,600	13,000	6,572	89,379,200
11/03/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	11,600	2,140	26,108,000
08/03/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	2	26,900
07/03/2019	13,450	0.30 ▲	2.23	13,200	13,450	13,100	5,400	72,630,000
06/03/2019	13,200	0.20 ▲	1.52	13,000	13,200	13,000	12,800	168,960,000
05/03/2019	13,000	0.20 ▲	1.54	12,800	13,500	12,800	8,639	112,307,000
04/03/2019	12,800	0.60 ▲	4.69	12,200	13,050	12,600	12,669	162,163,200
01/03/2019	12,200	0.20 ▲	1.64	12,000	12,300	12,000	11,559	141,019,800
28/02/2019	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	10,012	120,144,000
27/02/2019	12,300	0.10 ▲	0.81	12,200	12,300	12,200	5,800	71,340,000
26/02/2019	12,200	0.40 ▲	3.28	11,800	12,200	11,900	19,405	236,741,000
25/02/2019	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	770	9,086,000
21/02/2019	11,900	0.10 ▲	0.84	11,850	11,900	11,850	721	8,579,900
20/02/2019	11,850	-0.50 ▼	-4.22	12,300	11,850	11,850	30	355,500
19/02/2019	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	14,200	174,660,000
17/02/2019	11,800	0.10 ▲	0.85	12,300	12,400	12,400	10,000	118,000,000
15/02/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,400	70	868,000
14/02/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	11,700	400	4,920,000
13/02/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,200	210	2,625,000
12/02/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,500	9,765	117,180,000
11/02/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,700	130	1,534,000
01/02/2019	11,500	0.00 ■■	0.00	11,500	11,700	11,500	5,000	57,500,000
31/01/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,050	9,401	108,111,500
30/01/2019	11,600	-0.10 ▼	-0.86	11,700	12,400	11,600	5,101	59,171,600
29/01/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,600	5,000	58,500,000
28/01/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,600	1,431	16,742,700
25/01/2019	11,700	-0.40 ▼	-3.42	12,050	11,900	11,700	10,300	120,510,000
24/01/2019	12,050	0.30 ▲	2.49	11,750	12,050	11,750	6,255,000	75,372,750,000
23/01/2019	11,750	0.80 ▲	6.81	11,000	11,750	11,500	75,000	881,250,000
22/01/2019	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	100,000	1,100,000,000
21/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1,070,000	12,626,000,000
19/01/2019	12,000	0.20 ▲	1.67	11,800	0	0	1,000	12,000,000
17/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10,000	118,000,000
16/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	8,400	99,120,000
15/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	54,880	647,584,000
14/01/2019	11,800	-0.40 ▼	-3.39	12,200	11,800	11,800	44,200	521,560,000
11/01/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	11,600	2,140	26,108,000
08/01/2019	12,400	0.40 ▲	3.23	12,000	12,400	11,600	3,710	46,004,000
28/12/2018	12,000	0.10 ▲	0.83	11,900	12,400	12,000	53,560	642,720,000
27/12/2018	11,900	0.20 ▲	1.68	11,700	12,100	11,900	72,110	858,109,000
26/12/2018	11,700	0.60 ▲	5.13	11,100	11,850	11,700	18,070	211,419,000
25/12/2018	11,100	-0.60 ▼	-5.41	11,700	11,100	11,100	23,320	258,852,000
24/12/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,100	1,520	17,784,000
21/12/2018	11,800	0.50 ▲	4.24	11,800	12,300	11,800	10,010	118,118,000
20/12/2018	11,800	-0.30 ▼	-2.54	11,800	12,000	11,300	1,440	16,992,000
19/12/2018	11,800	0.10 ▲	0.85	11,800	11,900	11,800	20	236,000
18/12/2018	11,800	-0.10 ▼	-0.85	11,800	11,800	11,700	120	1,416,000
17/12/2018	11,800	-0.60 ▼	-5.08	12,400	11,800	11,800	360	4,248,000
16/12/2018	12,400	0.70 ▲	5.65	11,700	12,400	12,400	110	1,364,000
14/12/2018	12,400	0.70 ▲	5.65	11,700	12,400	12,400	110	1,364,000
13/12/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,400	360	4,212,000
12/12/2018	11,800	-0.80 ▼	-6.78	12,600	11,800	11,800	89,270	1,053,386,000
07/12/2018	12,600	0.30 ▲	2.38	12,300	12,600	11,800	100,010	1,260,126,000
06/12/2018	12,300	-0.20 ▼	-1.63	12,500	12,300	11,750	4,250	52,275,000
05/12/2018	12,500	0.50 ▲	4.00	12,000	12,500	11,800	260	3,250,000
04/12/2018	12,000	-0.40 ▼	-3.33	12,400	12,600	11,800	4,300	51,600,000
03/12/2018	12,400	0.80 ▲	6.45	11,600	12,400	12,400	20	248,000
30/11/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,500	40,600,000
29/11/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	59,090	685,444,000
28/11/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,500	151,310	1,800,589,000
27/11/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,600	50,010	600,120,000
26/11/2018	11,900	0.10 ▲	0.84	11,800	12,000	11,600	100,320	1,193,808,000
23/11/2018	11,800	-0.10 ▼	-0.85	11,800	11,800	11,500	5,950	70,210,000
22/11/2018	11,800	0.15 ▲	1.27	11,650	11,800	11,600	100,050	1,180,590,000
21/11/2018	11,650	0.05 ▲	0.43	11,600	11,650	11,650	100	1,165,000
20/11/2018	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	259,110	3,005,676,000
19/11/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
16/11/2018	11,600	-0.20 ▼	-1.72	11,800	11,600	11,200	13,270	153,932,000
15/11/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
14/11/2018	11,800	0.20 ▲	1.69	11,600	11,900	11,800	100	1,180,000
13/11/2018	11,600	0.10 ▲	0.86	11,500	11,600	11,500	200	2,320,000
12/11/2018	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	500	5,750,000
11/11/2018	11,600	-0.20 ▼	-1.72	11,600	11,600	11,400	25,150	291,740,000
09/11/2018	11,600	-0.20 ▼	-1.72	11,600	11,600	11,400	25,150	291,740,000
08/11/2018	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	34,050	394,980,000
07/11/2018	11,600	-0.05 ▼	-0.43	11,650	11,600	11,600	1,500	17,400,000
06/11/2018	11,650	-0.15 ▼	-1.29	11,800	11,800	11,650	4,300	50,095,000
05/11/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	1,130	13,334,000
02/11/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,500	18,000,000
01/11/2018	12,000	-0.40 ▼	-3.33	12,000	12,000	11,600	1,510	18,120,000
31/10/2018	12,000	0.40 ▲	3.33	11,600	12,400	12,000	5,310	63,720,000
30/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1,000	11,600,000
26/10/2018	11,600	0.30 ▲	2.59	11,600	11,900	11,600	6,110	70,876,000
24/10/2018	11,600	0.50 ▲	4.31	11,600	12,100	11,600	11,800	136,880,000
23/10/2018	11,600	-0.40 ▼	-3.45	12,000	11,900	11,600	3,600	41,760,000
22/10/2018	12,000	0.10 ▲	0.83	11,900	12,000	12,000	10	120,000
19/10/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	109,440	1,302,336,000
18/10/2018	12,000	-0.20 ▼	-1.67	12,200	12,150	11,800	14,680	176,160,000
17/10/2018	12,200	-0.30 ▼	-2.46	12,200	12,300	11,900	10,850	132,370,000
16/10/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,000	26,300	320,860,000
15/10/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	7,360	88,320,000
12/10/2018	12,000	-0.45 ▼	-3.75	12,450	12,000	11,900	540	6,480,000
11/10/2018	12,450	-0.05 ▼	-0.40	12,500	12,500	12,000	2,980	37,101,000
10/10/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10,300	128,750,000
09/10/2018	12,500	-0.05 ▼	-0.40	12,550	12,500	12,500	1,000	12,500,000
08/10/2018	12,550	0.05 ▲	0.40	12,500	12,550	12,500	47,320	593,866,000
05/10/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	8,590	107,375,000
04/10/2018	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	16,750	209,375,000
03/10/2018	13,000	-0.30 ▼	-2.31	13,300	13,300	12,500	7,780	101,140,000
02/10/2018	13,300	0.20 ▲	1.50	13,100	13,300	13,300	20	266,000
01/10/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	13,100	15,640	204,884,000
28/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	5,000	66,500,000
27/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	13,000	172,900,000
26/09/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,300	1,300	17,290,000
25/09/2018	13,200	0.00 ■■	0.00	13,200	13,200	13,200	85,000	1,122,000,000
24/09/2018	13,200	-0.10 ▼	-0.76	13,300	13,200	13,100	30,600	403,920,000
21/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	150,900	2,006,970,000
20/09/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	188,560	2,507,848,000
19/09/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,200	60,250	807,350,000
18/09/2018	13,300	-0.40 ▼	-3.01	13,300	13,950	12,900	64,170	853,461,000
17/09/2018	13,300	0.10 ▲	0.75	13,200	13,500	13,100	22,090	293,797,000
14/09/2018	13,200	0.10 ▲	0.76	13,200	13,300	13,200	34,630	457,116,000
13/09/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,000	67,400	889,680,000
12/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	130,000	1,729,000,000
11/09/2018	13,300	-0.30 ▼	-2.26	13,300	13,300	13,000	124,510	1,655,983,000
10/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	292,660	3,892,378,000
07/09/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,200	98,190	1,305,927,000
06/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	370,390	4,926,187,000
05/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	201,010	2,673,433,000
04/09/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,200	175,500	2,334,150,000
31/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	46,720	616,704,000
30/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	50,000	665,000,000
29/08/2018	13,300	-0.40 ▼	-3.01	13,300	13,300	12,500	67,360	895,888,000
28/08/2018	13,300	-0.10 ▼	-0.75	13,400	13,300	12,900	2,300	30,590,000
27/08/2018	13,400	0.10 ▲	0.75	13,300	13,500	13,200	35,110	470,474,000
24/08/2018	13,300	0.20 ▲	1.50	13,100	13,300	13,300	8,400	111,720,000
23/08/2018	13,100	0.40 ▲	3.05	12,700	13,100	12,700	210	2,751,000
22/08/2018	12,700	-0.60 ▼	-4.72	13,300	12,900	12,700	10,000	127,000,000
21/08/2018	13,300	-0.40 ▼	-3.01	13,300	13,300	12,900	55,240	734,692,000
20/08/2018	13,300	0.30 ▲	2.26	13,000	13,300	12,900	22,000	292,600,000
17/08/2018	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	12,940	168,220,000
16/08/2018	13,300	0.05 ▲	0.38	13,250	13,300	12,900	6,180	82,194,000
15/08/2018	13,250	-0.05 ▼	-0.38	13,300	13,250	12,900	410	5,432,500
13/08/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	18,800	250,040,000
10/08/2018	13,300	0.10 ▲	0.75	13,200	13,300	12,300	6,350	84,455,000
09/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	13,300	175,560,000
08/08/2018	13,300	0.10 ▲	0.75	13,200	14,100	13,000	6,190	82,327,000
07/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	1,320	17,424,000
06/08/2018	13,300	-0.10 ▼	-0.75	13,400	14,300	13,000	28,390	377,587,000
03/08/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,400	2,000	26,800,000
02/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,250	10,000	133,000,000
01/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	3,800	50,540,000
31/07/2018	13,300	0.20 ▲	1.50	13,300	13,500	13,300	30,000	399,000,000
30/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	28,200	375,060,000
27/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	10,000	133,000,000
26/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	110,050	1,463,665,000
24/07/2018	13,300	0.10 ▲	0.75	13,200	13,400	13,000	21,100	280,630,000
20/07/2018	13,200	0.10 ▲	0.76	13,200	13,300	13,200	101,500	1,339,800,000
19/07/2018	13,200	0.10 ▲	0.76	13,100	13,500	13,200	57,000	752,400,000
18/07/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	13,100	106,050	1,389,255,000
17/07/2018	13,300	-0.20 ▼	-1.50	13,500	13,500	13,200	118,000	1,569,400,000
16/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	69,100	932,850,000
13/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	40,220	542,970,000
12/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	55,690	751,815,000
11/07/2018	13,500	-0.20 ▼	-1.48	13,700	13,700	13,500	194,320	2,623,320,000
10/07/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,600	79,860	1,094,082,000
09/07/2018	13,600	0.60 ▲	4.41	13,000	13,600	13,000	88,680	1,206,048,000
06/07/2018	13,000	-0.80 ▼	-6.15	13,800	13,700	13,000	132,920	1,727,960,000
05/07/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	32,700	451,260,000
04/07/2018	13,900	0.10 ▲	0.72	13,900	14,000	13,000	1,470	20,433,000
03/07/2018	13,900	-0.30 ▼	-2.16	14,200	14,000	13,900	42,000	583,800,000
02/07/2018	14,200	0.00 ■■	0.00	14,200	14,200	13,250	69,010	979,942,000
29/06/2018	14,200	0.10 ▲	0.70	14,200	0	0	38,030	540,026,000
26/06/2018	14,200	0.40 ▲	2.82	13,800	14,300	14,200	4,110	58,362,000
25/06/2018	13,800	-0.90 ▼	-6.52	14,700	13,800	13,800	2,170	29,946,000
21/06/2018	14,700	0.70 ▲	4.76	14,000	14,700	13,200	20	294,000
19/06/2018	14,000	-1.00 ▼	-7.14	15,000	14,100	14,000	8,010	112,140,000
13/06/2018	15,000	-0.50 ▼	-3.33	15,000	15,000	14,500	10,300	154,500,000
11/06/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,700	20,060	300,900,000
07/06/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	21,580	321,542,000
06/06/2018	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	89,920	1,348,800,000
04/06/2018	15,800	-0.80 ▼	-5.06	15,800	15,800	15,000	540	8,532,000
01/06/2018	15,800	0.70 ▲	4.43	15,100	15,800	15,100	1,210	19,118,000
31/05/2018	15,100	-0.90 ▼	-5.96	16,000	16,000	15,000	440	6,644,000
30/05/2018	16,000	0.10 ▲	0.63	15,900	16,900	15,200	28,960	463,360,000
29/05/2018	15,900	-0.10 ▼	-0.63	16,000	16,000	15,500	10,810	171,879,000
28/05/2018	16,000	-1.00 ▼	-6.25	16,000	16,000	15,000	310	4,960,000
25/05/2018	16,000	0.20 ▲	1.25	15,800	16,000	14,700	20	320,000
24/05/2018	15,800	0.20 ▲	1.27	15,800	16,000	15,800	400	6,320,000
23/05/2018	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	30,440	480,952,000
22/05/2018	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	29,070	465,120,000
21/05/2018	16,500	0.40 ▲	2.42	16,100	16,500	15,500	14,130	233,145,000
18/05/2018	16,100	-0.10 ▼	-0.62	16,200	16,100	15,400	30,500	491,050,000
17/05/2018	16,200	0.00 ■■	0.00	16,200	16,200	16,200	100	1,620,000
16/05/2018	16,200	0.10 ▲	0.62	16,200	16,300	16,200	29,100	471,420,000
15/05/2018	16,200	0.20 ▲	1.23	16,000	16,200	16,000	13,470	218,214,000
14/05/2018	16,000	-0.05 ▼	-0.31	16,000	16,000	15,950	270	4,320,000
11/05/2018	16,000	0.40 ▲	2.50	15,600	16,000	15,000	510	8,160,000
10/05/2018	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	46,100	719,160,000
09/05/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,550	12,180	194,880,000
08/05/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,600	63,690	1,019,040,000
07/05/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	71,300	1,140,800,000
04/05/2018	16,000	-0.80 ▼	-5.00	16,800	16,200	16,000	367,280	5,876,480,000
03/05/2018	16,800	-0.20 ▼	-1.19	17,000	16,800	16,100	18,580	312,144,000
02/05/2018	17,000	-0.40 ▼	-2.35	17,000	17,000	16,600	2,110	35,870,000
27/04/2018	17,000	0.25 ▲	1.47	16,750	17,000	16,000	1,050	17,850,000
26/04/2018	16,750	-1.25 ▼	-7.46	18,000	18,000	16,750	87,690	1,468,807,500
24/04/2018	18,000	0.30 ▲	1.67	17,700	18,000	17,200	12,410	223,380,000
23/04/2018	17,700	0.50 ▲	2.82	17,200	18,100	17,200	180,890	3,201,753,000
20/04/2018	17,200	1.10 ▲	6.40	16,100	17,200	16,500	62,260	1,070,872,000
19/04/2018	16,100	-0.10 ▼	-0.62	16,200	16,500	15,200	46,340	746,074,000
18/04/2018	16,200	0.10 ▲	0.62	16,100	16,600	15,900	129,170	2,092,554,000
13/04/2018	16,500	-1.00 ▼	-6.06	17,500	17,500	16,500	54,300	895,950,000
12/04/2018	17,500	0.80 ▲	4.57	16,700	17,800	16,250	50,010	875,175,000
11/04/2018	16,700	-0.80 ▼	-4.79	17,500	17,800	16,700	89,070	1,487,469,000
10/04/2018	17,500	1.10 ▲	6.29	16,400	17,500	16,000	190,930	3,341,275,000
09/04/2018	16,400	0.40 ▲	2.44	16,000	16,400	16,000	37,220	610,408,000
06/04/2018	16,000	-1.00 ▼	-6.25	17,000	16,600	16,000	26,390	422,240,000
05/04/2018	17,000	0.45 ▲	2.65	16,550	17,000	16,500	28,350	481,950,000
04/04/2018	16,550	1.05 ▲	6.34	15,500	16,550	15,100	261,140	4,321,867,000
03/04/2018	15,500	0.50 ▲	3.23	15,000	16,000	14,800	32,960	510,880,000
02/04/2018	15,000	-0.30 ▼	-2.00	15,000	15,000	14,700	99,090	1,486,350,000
30/03/2018	15,000	0.30 ▲	2.00	14,700	15,100	14,650	31,650	474,750,000
29/03/2018	15,000	-0.40 ▼	-2.67	15,000	15,000	14,600	33,940	509,100,000
28/03/2018	15,000	-15.00 ▼	-100.00	15,000	15,000	14,900	230,780	3,461,700,000
27/03/2018	15,000	-0.05 ▼	-0.33	15,000	15,000	14,950	55,100	826,500,000
26/03/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	60	900,000
23/03/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,300	1,990	29,850,000
22/03/2018	14,900	0.10 ▲	0.67	14,900	15,000	14,900	180	2,682,000
21/03/2018	14,900	0.40 ▲	2.68	14,500	14,900	14,200	135,240	2,015,076,000
20/03/2018	14,500	-0.30 ▼	-2.07	14,800	14,800	14,500	18,930	274,485,000
19/03/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,800	10	148,000
16/03/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	6,180	89,610,000
15/03/2018	14,500	0.20 ▲	1.38	14,500	14,700	14,200	50,000	725,000,000
14/03/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,000	57,460	833,170,000
13/03/2018	14,600	0.30 ▲	2.05	14,300	15,000	14,300	26,020	379,892,000
12/03/2018	14,300	0.20 ▲	1.40	14,300	14,300	14,000	14,560	208,208,000
09/03/2018	14,300	-0.30 ▼	-2.10	14,300	14,300	14,000	16,820	240,526,000
08/03/2018	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	700	10,010,000
07/03/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,200	660	9,570,000
06/03/2018	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	10	143,000
02/03/2018	14,500	0.10 ▲	0.69	14,500	14,900	14,500	30,500	442,250,000
01/03/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,500	56,270	815,915,000
28/02/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,500	327,960	4,755,420,000
27/02/2018	14,500	-0.30 ▼	-2.07	14,800	14,700	14,450	242,110	3,510,595,000
26/02/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,200	127,350	1,884,780,000
23/02/2018	14,500	0.30 ▲	2.07	14,200	14,700	14,000	67,000	971,500,000
22/02/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	8,470	120,274,000
21/02/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	30	426,000
13/02/2018	14,200	-0.20 ▼	-1.41	14,400	14,200	14,200	360	5,112,000
10/02/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,200	267,980	3,858,912,000
09/02/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,200	267,980	3,858,912,000
08/02/2018	14,200	-0.15 ▼	-1.06	14,350	14,200	14,200	100,000	1,420,000,000
07/02/2018	14,350	0.25 ▲	1.74	14,100	14,400	13,500	202,770	2,909,749,500
06/02/2018	13,500	-0.60 ▼	-4.44	14,100	0	0	388,920	5,250,420,000
05/02/2018	14,100	-0.10 ▼	-0.71	14,200	14,200	14,000	225,610	3,181,101,000
02/02/2018	14,200	0.10 ▲	0.70	14,200	14,300	14,200	498,170	7,074,014,000
01/02/2018	14,200	-0.20 ▼	-1.41	14,400	14,500	14,150	281,140	3,992,188,000
31/01/2018	14,400	-0.30 ▼	-2.08	14,400	14,400	14,100	720	10,368,000
30/01/2018	14,400	-0.20 ▼	-1.39	14,600	14,500	14,100	2,760	39,744,000
29/01/2018	14,600	0.40 ▲	2.74	14,200	14,600	14,200	3,050	44,530,000
26/01/2018	14,200	-0.30 ▼	-2.11	14,500	14,200	14,100	4,020	57,084,000
25/01/2018	15,400	0.90 ▲	5.84	14,500	14,500	14,000	1,020	15,708,000
24/01/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,000	173,030	2,491,632,000
22/01/2018	14,500	-0.50 ▼	-3.45	14,500	14,500	14,000	5,210	75,545,000
20/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	85,100	1,233,950,000
19/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	85,100	1,233,950,000
18/01/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,300	29,020	420,790,000
17/01/2018	14,300	-0.20 ▼	-1.40	14,500	14,500	14,300	40,270	575,861,000
16/01/2018	14,500	-0.30 ▼	-2.07	14,500	14,600	14,200	51,460	746,170,000
15/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,400	41,470	601,315,000
14/01/2018	14,500	-0.10 ▼	-0.69	14,500	14,900	14,400	50,980	739,210,000
12/01/2018	14,500	-0.10 ▼	-0.69	14,500	14,900	14,400	50,980	739,210,000
11/01/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,200	116,850	1,694,325,000
10/01/2018	14,300	0.25 ▲	1.75	14,050	14,600	14,000	37,100	530,530,000
09/01/2018	14,050	-0.45 ▼	-3.20	14,500	14,500	14,000	2,670	37,513,500
08/01/2018	14,500	-0.25 ▼	-1.72	14,750	14,500	14,000	3,510	50,895,000
05/01/2018	14,750	0.85 ▲	5.76	13,900	14,850	14,000	1,020	15,045,000
04/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,100	10,000	142,000,000
03/01/2018	14,200	-0.10 ▼	-0.70	14,200	14,200	13,900	62,460	886,932,000
02/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	13,080	185,736,000
01/01/2018	14,200	0.20 ▲	1.41	14,000	14,200	13,600	71,960	1,021,832,000
29/12/2017	14,200	0.20 ▲	1.41	14,000	14,200	13,600	71,960	1,021,832,000
28/12/2017	14,000	-0.40 ▼	-2.86	14,400	14,200	13,900	54,430	762,020,000
27/12/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	13,600	61,010	878,544,000
26/12/2017	14,500	-0.90 ▼	-6.21	15,400	15,700	14,400	33,310	482,995,000
25/12/2017	15,400	0.70 ▲	4.55	14,700	15,400	14,000	1,020	15,708,000
22/12/2017	14,700	0.50 ▲	3.40	14,200	14,700	14,200	10,020	147,294,000
21/12/2017	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	5,130	72,846,000
20/12/2017	14,300	-0.60 ▼	-4.20	14,900	15,800	14,200	52,530	751,179,000
19/12/2017	14,850	0.05 ▲	0.34	14,850	14,900	14,850	20,690	307,246,500
18/12/2017	14,700	0.10 ▲	0.68	14,600	14,700	14,700	6,900	101,430,000
15/12/2017	14,700	0.50 ▲	3.40	14,200	14,700	14,700	510	7,497,000
14/12/2017	14,600	-0.20 ▼	-1.37	14,800	14,800	14,600	22,500	328,500,000
13/12/2017	15,400	0.40 ▲	2.60	15,000	15,400	15,300	1,610	24,794,000
12/12/2017	16,000	0.40 ▲	2.50	15,600	16,000	15,600	66,540	1,064,640,000
11/12/2017	15,600	0.00 ■■	0.00	15,600	15,600	15,600	1,000	15,600,000
08/12/2017	15,600	-0.40 ▼	-2.56	16,000	15,600	15,600	10,000	156,000,000
07/12/2017	16,000	0.80 ▲	5.00	15,200	16,000	15,300	18,880	302,080,000
05/12/2017	15,500	0.40 ▲	2.65	15,100	15,800	15,100	41,660	645,730,000
04/12/2017	15,100	-0.90 ▼	-5.63	15,800	15,950	15,100	40,780	615,778,000
01/12/2017	16,000	-0.10 ▼	-0.62	16,300	16,300	16,000	203,080	3,249,280,000
30/11/2017	16,100	0.60 ▲	3.87	16,400	16,400	15,800	247,790	3,989,419,000
29/11/2017	15,500	1.00 ▲	6.90	14,500	15,500	14,200	659,620	10,224,110,000
28/11/2017	14,500	0.10 ▲	0.69	14,400	14,700	14,400	176,010	2,552,145,000
27/11/2017	14,400	0.00 ■■	0.00	14,400	14,600	14,400	47,150	678,960,000
24/11/2017	14,400	0.60 ▲	4.35	13,900	14,400	13,900	173,030	2,491,632,000
23/11/2017	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	13,830	190,854,000
22/11/2017	13,900	0.10 ▲	0.72	14,000	14,000	13,900	1,680	23,352,000
21/11/2017	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	60,490	834,762,000
20/11/2017	13,900	0.10 ▲	0.72	13,800	13,900	13,800	1,850	25,715,000
17/11/2017	13,800	-0.05 ▼	-0.36	13,800	13,900	13,800	29,900	412,620,000
16/11/2017	13,850	-0.05 ▼	-0.36	13,850	13,900	13,850	21,230	294,035,500
15/11/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	34,000	472,600,000
14/11/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,900	99,300	1,380,270,000
13/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	79,060	1,106,840,000
10/11/2017	14,000	-0.10 ▼	-0.71	14,000	14,100	14,000	5,540	77,560,000
09/11/2017	14,100	-0.20 ▼	-1.40	14,300	14,400	14,100	32,150	453,315,000
08/11/2017	14,300	0.30 ▲	2.14	14,000	14,300	14,000	142,770	2,041,611,000
07/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	119,530	1,673,420,000
06/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	160,870	2,252,180,000
03/11/2017	14,000	0.10 ▲	0.72	14,000	14,000	13,900	155,300	2,174,200,000
02/11/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	110,610	1,537,479,000
01/11/2017	13,900	-0.20 ▼	-1.42	14,100	14,100	13,900	101,700	1,413,630,000
31/10/2017	14,100	0.20 ▲	1.44	13,900	14,300	13,800	192,390	2,712,699,000
30/10/2017	13,900	0.20 ▲	1.46	13,900	14,000	13,900	161,200	2,240,680,000
27/10/2017	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	1,200	16,440,000
26/10/2017	13,900	0.10 ▲	0.72	13,750	13,900	13,700	14,130	196,407,000
25/10/2017	13,800	0.00 ■■	0.00	13,700	13,800	13,700	129,930	1,793,034,000
24/10/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	31,970	441,186,000
23/10/2017	13,800	0.15 ▲	1.10	13,700	13,900	13,700	48,130	664,194,000
20/10/2017	13,650	-0.25 ▼	-1.80	14,000	14,000	13,650	98,020	1,337,973,000
19/10/2017	13,900	0.00 ■■	0.00	14,000	14,000	13,900	85,100	1,182,890,000
18/10/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	149,900	2,083,610,000
17/10/2017	13,900	0.00 ■■	0.00	13,900	14,100	13,900	146,760	2,039,964,000
16/10/2017	13,900	0.05 ▲	0.36	13,900	13,900	13,850	36,200	503,180,000
13/10/2017	13,850	0.00 ■■	0.00	14,000	14,000	13,850	107,210	1,484,858,500
12/10/2017	13,850	-0.05 ▼	-0.36	13,900	14,000	13,850	143,360	1,985,536,000
11/10/2017	13,900	0.00 ■■	0.00	13,800	14,000	13,800	148,500	2,064,150,000
10/10/2017	13,900	-0.10 ▼	-0.71	14,100	14,100	13,900	160,340	2,228,726,000
09/10/2017	14,000	-0.20 ▼	-1.41	14,200	14,200	13,900	22,410	313,740,000
06/10/2017	14,200	0.10 ▲	0.71	14,100	14,200	14,100	224,290	3,184,918,000
05/10/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,000	90,410	1,274,781,000
04/10/2017	14,100	0.20 ▲	1.44	13,800	14,100	13,800	66,710	940,611,000
03/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	43,500	604,650,000
02/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	6,610	91,879,000
29/09/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,800	64,100	890,990,000
28/09/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	10,860	152,040,000
27/09/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,900	110,150	1,531,085,000
26/09/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	69,000	966,000,000
25/09/2017	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	38,810	543,340,000
22/09/2017	14,100	0.10 ▲	0.71	14,000	14,800	13,900	73,140	1,031,274,000
21/09/2017	14,000	0.00 ■■	0.00	14,000	14,100	14,000	6,050	84,700,000
20/09/2017	14,000	-0.20 ▼	-1.41	14,000	14,100	14,000	18,100	253,400,000
19/09/2017	14,200	0.20 ▲	1.43	14,100	14,300	14,100	63,270	898,434,000
18/09/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	126,650	1,773,100,000
15/09/2017	13,900	0.00 ■■	0.00	13,750	13,900	13,750	10,910	151,649,000
14/09/2017	13,900	0.15 ▲	1.09	13,900	13,900	13,750	12,100	168,190,000
13/09/2017	13,750	-0.05 ▼	-0.36	13,750	13,800	13,750	9,640	132,550,000
12/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,500	70,180	968,484,000
11/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,750	30,920	426,696,000
08/09/2017	13,800	0.10 ▲	0.73	13,900	13,900	13,800	58,040	800,952,000
07/09/2017	13,700	-0.05 ▼	-0.36	13,800	13,800	13,700	21,130	289,481,000
06/09/2017	13,750	-0.05 ▼	-0.36	13,800	13,800	13,700	28,300	389,125,000
05/09/2017	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	31,930	440,634,000
01/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	59,020	820,378,000
31/08/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	18,790	261,181,000
30/08/2017	14,000	0.00 ■■	0.00	13,900	14,200	13,900	74,300	1,040,200,000
29/08/2017	14,000	0.20 ▲	1.45	13,850	14,100	13,850	78,690	1,101,660,000
28/08/2017	13,800	-0.20 ▼	-1.43	13,800	13,800	13,750	26,850	370,530,000
25/08/2017	14,000	0.00 ■■	0.00	13,800	14,000	13,800	33,540	469,560,000
24/08/2017	14,000	-0.05 ▼	-0.36	13,900	14,000	13,900	39,470	552,580,000
23/08/2017	14,050	0.05 ▲	0.36	13,800	14,100	13,800	89,890	1,262,954,500
22/08/2017	14,000	0.10 ▲	0.72	13,950	14,100	13,900	156,250	2,187,500,000
21/08/2017	13,900	-0.05 ▼	-0.36	13,800	14,100	13,800	26,790	372,381,000
18/08/2017	13,950	0.15 ▲	1.09	13,800	14,000	13,800	43,740	610,173,000
17/08/2017	13,800	-0.20 ▼	-1.43	13,750	14,000	13,750	47,830	660,054,000
16/08/2017	14,000	-0.30 ▼	-2.10	14,100	14,100	13,900	49,610	694,540,000
15/08/2017	14,300	-0.20 ▼	-1.38	14,900	14,900	14,000	79,670	1,139,281,000
14/08/2017	14,500	0.70 ▲	5.07	13,700	14,750	13,700	586,840	8,509,180,000
11/08/2017	13,800	-1.00 ▼	-6.76	14,100	14,100	13,800	147,440	2,034,672,000
10/08/2017	14,800	-1.10 ▼	-6.92	14,800	14,900	14,800	46,130	682,724,000
09/08/2017	15,900	0.05 ▲	0.32	16,800	16,800	15,850	13,690	217,671,000
08/08/2017	15,850	1.00 ▲	6.73	15,800	15,850	15,500	192,470	3,050,649,500
07/08/2017	14,850	0.95 ▲	6.83	14,850	14,850	14,500	366,120	5,436,882,000
04/08/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	63,420	881,538,000
03/08/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	10,660	148,174,000
02/08/2017	13,900	0.10 ▲	0.72	13,850	13,900	12,850	22,050	306,495,000
01/08/2017	13,800	0.00 ■■	0.00	14,600	14,600	13,700	23,100	318,780,000
31/07/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	11,000	151,800,000
28/07/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	45,600	629,280,000
27/07/2017	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	66,040	911,352,000
26/07/2017	13,900	0.10 ▲	0.72	13,900	14,000	13,800	68,360	950,204,000
25/07/2017	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	77,030	1,063,014,000
24/07/2017	13,900	0.00 ■■	0.00	14,000	14,000	13,900	28,000	389,200,000
21/07/2017	13,900	-0.10 ▼	-0.71	14,100	14,900	13,900	52,240	726,136,000
20/07/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,900	84,400	1,181,600,000
19/07/2017	14,000	-0.05 ▼	-0.36	14,100	14,100	14,000	46,260	647,640,000
18/07/2017	14,050	0.15 ▲	1.08	13,800	14,100	13,800	205,760	2,890,928,000
17/07/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	50,120	696,668,000
14/07/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,850	63,690	885,291,000
13/07/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	20,030	280,420,000
12/07/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,850	42,000	583,800,000
11/07/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	61,000	854,000,000
10/07/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	70,650	982,035,000
07/07/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,850	220,000	3,058,000,000
06/07/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	230,530	3,227,420,000
05/07/2017	14,000	0.00 ■■	0.00	13,950	14,000	13,800	61,930	867,020,000
04/07/2017	14,000	0.00 ■■	0.00	13,950	14,000	13,900	76,820	1,075,480,000
03/07/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,800	315,440	4,416,160,000
30/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,700	253,050	3,542,700,000
29/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,800	258,990	3,625,860,000
28/06/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,900	157,150	2,200,100,000
27/06/2017	14,000	0.10 ▲	0.72	13,900	14,100	13,900	102,010	1,428,140,000
26/06/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	88,200	1,225,980,000
23/06/2017	14,000	0.10 ▲	0.72	13,900	14,100	13,850	116,400	1,629,600,000
22/06/2017	13,900	0.15 ▲	1.09	13,800	14,000	13,800	69,240	962,436,000
21/06/2017	13,750	-0.25 ▼	-1.79	13,700	14,050	13,700	61,200	841,500,000
20/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,900	294,630	4,124,820,000
19/06/2017	14,000	-0.10 ▼	-0.71	13,700	14,000	13,150	133,200	1,864,800,000
16/06/2017	14,100	0.10 ▲	0.71	14,000	14,100	14,000	152,300	2,147,430,000
15/06/2017	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	132,000	1,848,000,000
14/06/2017	14,100	0.10 ▲	0.71	13,900	14,100	13,900	208,370	2,938,017,000
13/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,900	111,700	1,563,800,000
12/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
09/06/2017	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	900	12,600,000
08/06/2017	14,100	0.10 ▲	0.71	14,000	14,100	13,900	48,380	682,158,000
07/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,850	50,010	700,140,000
06/06/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	92,320	1,292,480,000
05/06/2017	13,900	-0.10 ▼	-0.71	14,000	14,100	13,900	111,900	1,555,410,000
02/06/2017	14,000	-0.15 ▼	-1.06	14,100	14,150	13,900	103,930	1,455,020,000
01/06/2017	14,150	0.00 ■■	0.00	14,000	14,150	13,850	30,180	427,047,000
31/05/2017	14,150	-0.05 ▼	-0.35	14,100	14,150	13,800	111,010	1,570,791,500
30/05/2017	14,200	-0.40 ▼	-2.74	14,500	14,500	14,100	53,690	762,398,000
29/05/2017	14,600	0.10 ▲	0.69	14,200	15,000	14,200	82,050	1,197,930,000
26/05/2017	14,500	-0.20 ▼	-1.36	13,900	14,500	13,800	99,240	1,438,980,000
25/05/2017	14,700	0.30 ▲	2.08	15,300	15,300	14,500	25,280	371,616,000
24/05/2017	14,400	0.30 ▲	2.13	14,100	14,400	14,100	189,790	2,732,976,000
23/05/2017	14,100	0.20 ▲	1.44	13,700	14,300	13,700	143,920	2,029,272,000
22/05/2017	13,900	-0.30 ▼	-2.11	14,000	14,100	13,700	108,170	1,503,563,000
19/05/2017	14,200	0.00 ■■	0.00	13,800	14,200	13,700	63,730	904,966,000
18/05/2017	14,200	0.35 ▲	2.53	14,250	14,250	13,900	26,300	373,460,000
17/05/2017	13,850	-0.25 ▼	-1.77	14,000	14,000	13,800	80,430	1,113,955,500
16/05/2017	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	149,230	2,104,143,000
15/05/2017	14,200	0.20 ▲	1.43	13,900	14,200	13,900	64,500	915,900,000
09/05/2017	14,400	-0.10 ▼	-0.69	14,600	14,800	14,100	42,970	618,768,000
08/05/2017	14,500	0.60 ▲	4.32	14,400	14,800	13,900	212,520	3,081,540,000
05/05/2017	13,900	-0.10 ▼	-0.71	13,800	14,100	13,800	128,500	1,786,150,000
04/05/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	158,630	2,220,820,000
03/05/2017	14,000	0.50 ▲	3.70	14,000	14,100	13,300	162,840	2,279,760,000
28/04/2017	13,500	0.00 ■■	0.00	13,100	13,500	13,050	44,600	602,100,000
27/04/2017	13,500	0.40 ▲	3.05	13,900	13,900	13,500	14,700	198,450,000
26/04/2017	13,100	-0.30 ▼	-2.24	13,400	13,500	13,000	158,710	2,079,101,000
25/04/2017	13,400	0.00 ■■	0.00	13,200	13,400	13,200	23,700	317,580,000
24/04/2017	13,400	0.05 ▲	0.37	13,350	13,500	13,350	130,200	1,744,680,000
21/04/2017	13,350	0.35 ▲	2.69	13,400	13,400	13,100	27,280	364,188,000
20/04/2017	13,000	-0.45 ▼	-3.35	13,450	13,450	13,000	80,810	1,050,530,000
19/04/2017	13,450	0.20 ▲	1.51	13,800	13,800	13,050	610	8,204,500
18/04/2017	13,250	0.00 ■■	0.00	13,350	13,350	13,000	30,500	404,125,000
17/04/2017	13,250	0.00 ■■	0.00	13,250	13,250	13,250	40,010	530,132,500
14/04/2017	13,250	-0.15 ▼	-1.12	13,400	13,500	13,250	55,010	728,882,500
13/04/2017	13,400	-0.30 ▼	-2.19	13,200	13,700	13,200	76,560	1,025,904,000
12/04/2017	13,700	0.00 ■■	0.00	13,500	13,700	13,500	57,100	782,270,000
11/04/2017	13,700	0.00 ■■	0.00	13,500	13,700	13,500	104,710	1,434,527,000
10/04/2017	13,700	0.20 ▲	1.48	13,900	13,900	13,400	11,510	157,687,000
07/04/2017	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	51,700	697,950,000
05/04/2017	13,600	-0.10 ▼	-0.73	13,700	13,700	13,400	81,200	1,104,320,000
04/04/2017	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	42,790	586,223,000
03/04/2017	13,900	-0.30 ▼	-2.11	13,800	13,900	13,800	15,540	216,006,000
31/03/2017	14,200	0.70 ▲	5.19	13,450	14,200	13,450	74,710	1,060,882,000
30/03/2017	13,500	0.00 ■■	0.00	13,500	13,600	13,500	22,880	308,880,000
29/03/2017	13,500	0.00 ■■	0.00	13,400	13,600	13,400	29,000	391,500,000
28/03/2017	13,500	0.30 ▲	2.27	13,300	13,500	13,200	117,440	1,585,440,000
27/03/2017	13,200	-0.10 ▼	-0.75	13,800	13,800	13,200	72,440	956,208,000
24/03/2017	13,300	0.10 ▲	0.76	13,200	13,300	13,000	157,860	2,099,538,000
23/03/2017	13,200	0.00 ■■	0.00	13,200	13,500	13,100	100,390	1,325,148,000
22/03/2017	13,200	-0.40 ▼	-2.94	13,200	13,600	13,200	120,510	1,590,732,000
21/03/2017	13,600	0.00 ■■	0.00	13,500	13,700	13,500	97,320	1,323,552,000
20/03/2017	13,600	-0.30 ▼	-2.16	14,300	14,300	13,400	139,620	1,898,832,000
17/03/2017	13,900	0.10 ▲	0.72	14,500	14,500	13,800	52,930	735,727,000
16/03/2017	13,800	0.40 ▲	2.99	13,600	14,200	13,600	200,190	2,762,622,000
15/03/2017	13,400	0.80 ▲	6.35	12,750	13,450	12,600	635,590	8,516,906,000
14/03/2017	12,600	0.50 ▲	4.13	12,100	12,700	12,100	186,690	2,352,294,000
13/03/2017	12,100	0.20 ▲	1.68	12,000	12,200	11,700	130,650	1,580,865,000
10/03/2017	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	53,860	640,934,000
09/03/2017	12,200	0.00 ■■	0.00	11,900	12,200	11,900	46,760	570,472,000
08/03/2017	12,200	0.10 ▲	0.83	12,100	12,200	12,000	38,200	466,040,000
07/03/2017	12,100	0.00 ■■	0.00	12,100	12,200	12,100	92,880	1,123,848,000
06/03/2017	12,100	0.10 ▲	0.83	11,250	12,200	11,250	86,920	1,051,732,000
03/03/2017	12,000	-0.20 ▼	-1.64	12,100	12,200	12,000	198,600	2,383,200,000
02/03/2017	12,200	0.10 ▲	0.83	12,800	12,800	12,100	39,220	478,484,000
01/03/2017	12,100	0.00 ■■	0.00	12,850	12,850	11,900	73,610	890,681,000
28/02/2017	12,100	-0.20 ▼	-1.63	12,800	12,800	12,100	23,290	281,809,000
27/02/2017	12,300	0.20 ▲	1.65	11,400	12,900	11,400	227,990	2,804,277,000
24/02/2017	12,100	0.20 ▲	1.68	11,900	12,500	11,800	275,760	3,336,696,000
23/02/2017	11,900	0.20 ▲	1.71	11,600	11,900	11,600	228,510	2,719,269,000
22/02/2017	11,700	0.00 ■■	0.00	11,700	11,800	11,400	141,150	1,651,455,000
21/02/2017	11,700	-0.10 ▼	-0.85	11,700	11,800	11,500	188,290	2,202,993,000
20/02/2017	11,800	0.60 ▲	5.36	11,500	11,800	11,100	63,130	744,934,000
17/02/2017	11,200	0.20 ▲	1.82	11,500	11,500	11,000	28,280	316,736,000
16/02/2017	11,000	-0.40 ▼	-3.51	11,400	11,500	10,800	95,240	1,047,640,000
15/02/2017	11,400	0.00 ■■	0.00	11,400	11,500	11,200	92,020	1,049,028,000
14/02/2017	11,400	-0.20 ▼	-1.72	11,950	11,950	11,300	108,030	1,231,542,000
13/02/2017	11,600	0.50 ▲	4.50	11,300	11,700	11,200	62,020	719,432,000
10/02/2017	11,100	0.70 ▲	6.73	10,200	11,100	10,200	141,290	1,568,319,000
09/02/2017	10,400	0.05 ▲	0.48	10,350	10,600	10,350	253,090	2,632,136,000
08/02/2017	10,350	-0.05 ▼	-0.48	10,400	10,400	10,100	52,360	541,926,000
07/02/2017	10,400	0.30 ▲	2.97	10,100	10,600	10,100	133,360	1,386,944,000
06/02/2017	10,100	-0.40 ▼	-3.81	10,500	10,500	10,000	46,700	471,670,000
03/02/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,100	7,180	75,390,000
02/02/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
25/01/2017	10,500	0.00 ■■	0.00	10,300	10,500	10,300	1,020	10,710,000
24/01/2017	10,500	0.30 ▲	2.94	10,500	10,500	10,500	100	1,050,000
23/01/2017	10,200	0.00 ■■	0.00	10,500	10,600	10,200	22,100	225,420,000
20/01/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	3,050	31,110,000
19/01/2017	10,200	0.20 ▲	2.00	10,500	10,500	10,200	220	2,244,000
18/01/2017	10,000	0.00 ■■	0.00	10,200	10,200	10,000	57,050	570,500,000
17/01/2017	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	14,140	141,400,000
16/01/2017	10,100	0.20 ▲	2.02	10,450	10,450	9,900	8,410	84,941,000
13/01/2017	9,900	0.00 ■■	0.00	9,900	10,200	9,900	54,490	539,451,000
12/01/2017	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	100,610	996,039,000
11/01/2017	10,100	0.00 ■■	0.00	10,100	10,100	9,900	86,010	868,701,000
10/01/2017	10,100	-0.10 ▼	-0.98	9,900	10,100	9,900	27,370	276,437,000
09/01/2017