Lịch sử giao dịch KKC - 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 Sản Xuất & Kinh Doanh Kim Khí
Produce & Trading Metal Joint Stock Company
Mã CK: KKC 4.60 ■■ 0 (0%) (cập nhật 01:00 23/03/2023)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Luyện kim
Website: http://www.ptramesco.com.vn

KKC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/03/2023	4,600	0.00 ■■	0.00	4,600	5,000	4,600	200	920,000
22/03/2023	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	100	460,000
21/03/2023	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	100	470,000
20/03/2023	4,800	-0.40 ▼	-8.33	5,200	4,800	4,800	100	480,000
17/03/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,200	600	3,120,000
16/03/2023	5,200	-0.30 ▼	-5.77	5,500	5,300	5,200	1,000	5,200,000
15/03/2023	5,500	0.30 ▲	5.45	5,200	5,500	5,500	100	550,000
14/03/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,800	9,360,000
13/03/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,200	4,400	22,880,000
10/03/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	2,200	11,440,000
09/03/2023	5,300	-0.40 ▼	-7.55	5,700	5,400	5,300	700	3,710,000
08/03/2023	5,700	-0.60 ▼	-10.53	6,300	5,800	5,700	4,000	22,800,000
07/03/2023	6,300	-0.40 ▼	-6.35	6,700	6,300	6,100	600	3,780,000
06/03/2023	6,700	0.30 ▲	4.48	6,400	6,700	5,800	2,200	14,740,000
03/03/2023	6,400	-0.70 ▼	-10.94	7,100	6,500	6,400	1,000	6,400,000
02/03/2023	7,100	-0.70 ▼	-9.86	7,800	7,100	7,100	100	710,000
01/03/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
28/02/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
27/02/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
24/02/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
23/02/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
22/02/2023	7,800	0.40 ▲	5.13	7,400	7,800	7,400	200	1,560,000
21/02/2023	7,400	0.40 ▲	5.41	7,000	7,400	7,400	100	740,000
20/02/2023	7,000	0.00 ■■	0.00	7,000	0	0	0	0
17/02/2023	7,000	0.00 ■■	0.00	7,000	0	0	0	0
16/02/2023	7,000	0.30 ▲	4.29	6,700	7,000	7,000	100	700,000
15/02/2023	6,700	0.20 ▲	2.99	6,500	6,700	5,900	500	3,350,000
14/02/2023	6,500	-0.70 ▼	-10.77	7,200	6,600	6,500	1,000	6,500,000
13/02/2023	7,200	-0.70 ▼	-9.72	7,900	8,500	7,200	5,800	41,760,000
10/02/2023	7,900	-0.80 ▼	-10.13	8,700	7,900	7,900	1,500	11,850,000
09/02/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
08/02/2023	8,700	0.50 ▲	5.75	8,200	8,700	8,700	100	870,000
07/02/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
06/02/2023	8,200	0.10 ▲	1.22	8,100	8,200	8,200	100	820,000
03/02/2023	8,100	0.00 ■■	0.00	8,100	0	0	0	0
02/02/2023	8,100	-0.10 ▼	-1.23	8,200	8,300	7,400	2,700	21,870,000
01/02/2023	8,200	0.20 ▲	2.44	8,000	8,300	7,500	1,500	12,300,000
31/01/2023	8,000	0.00 ■■	0.00	8,000	8,500	8,000	700	5,600,000
30/01/2023	8,000	-0.80 ▼	-10.00	8,800	9,300	8,000	1,700	13,600,000
27/01/2023	8,800	0.00 ■■	0.00	8,800	0	0	0	0
19/01/2023	8,800	0.70 ▲	7.95	8,100	8,800	8,800	100	880,000
18/01/2023	8,100	0.70 ▲	8.64	7,400	8,100	8,100	400	3,240,000
17/01/2023	7,400	0.60 ▲	8.11	6,800	7,400	7,400	100	740,000
16/01/2023	6,800	-0.70 ▼	-10.29	7,500	8,000	6,800	900	6,120,000
13/01/2023	7,500	-0.80 ▼	-10.67	8,300	9,100	7,500	700	5,250,000
12/01/2023	8,300	0.70 ▲	8.43	7,600	8,300	8,300	300	2,490,000
11/01/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
10/01/2023	7,600	0.50 ▲	6.58	7,100	7,600	7,600	100	760,000
09/01/2023	7,100	0.00 ■■	0.00	7,100	0	0	0	0
06/01/2023	7,100	0.50 ▲	7.04	6,600	7,100	7,100	100	710,000
05/01/2023	6,600	0.50 ▲	7.58	6,100	6,600	6,600	100	660,000
04/01/2023	6,100	-0.60 ▼	-9.84	6,700	6,100	6,100	300	1,830,000
03/01/2023	6,700	0.00 ■■	0.00	6,700	0	0	0	0
30/12/2022	6,700	0.50 ▲	7.46	6,200	6,700	6,700	100	670,000
29/12/2022	6,200	0.30 ▲	4.84	5,900	6,200	6,200	100	620,000
28/12/2022	5,900	0.50 ▲	8.47	5,400	5,900	5,900	900	5,310,000
27/12/2022	5,400	0.40 ▲	7.41	5,000	5,400	4,500	3,400	18,360,000
26/12/2022	5,000	-0.50 ▼	-10.00	5,500	5,000	5,000	9,900	49,500,000
23/12/2022	5,500	0.10 ▲	1.82	5,400	5,500	5,500	900	4,950,000
22/12/2022	5,400	-0.50 ▼	-9.26	5,900	5,400	5,400	100	540,000
21/12/2022	5,900	-0.60 ▼	-10.17	6,500	5,900	5,900	1,300	7,670,000
20/12/2022	6,500	-0.70 ▼	-10.77	7,200	6,500	6,500	100	650,000
19/12/2022	7,200	0.30 ▲	4.17	6,900	7,200	6,300	300	2,160,000
15/12/2022	7,600	-0.80 ▼	-10.53	8,400	7,600	7,600	100	760,000
14/12/2022	8,400	0.60 ▲	7.14	7,800	8,400	7,100	3,500	29,400,000
13/12/2022	7,800	-0.80 ▼	-10.26	8,600	7,800	7,800	100	780,000
12/12/2022	8,600	0.60 ▲	6.98	8,000	8,700	8,600	900	7,740,000
09/12/2022	8,000	0.00 ■■	0.00	8,000	8,700	8,000	300	2,400,000
08/12/2022	8,000	0.00 ■■	0.00	8,000	0	0	0	0
07/12/2022	8,000	0.60 ▲	7.50	7,400	8,100	7,900	4,800	38,400,000
06/12/2022	7,400	0.50 ▲	6.76	6,900	7,400	6,900	700	5,180,000
05/12/2022	6,900	0.60 ▲	8.70	6,300	6,900	6,900	600	4,140,000
02/12/2022	6,300	0.50 ▲	7.94	5,800	6,300	5,300	1,100	6,930,000
01/12/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
30/11/2022	5,800	0.20 ▲	3.45	5,600	6,000	5,800	800	4,640,000
29/11/2022	5,600	0.40 ▲	7.14	5,200	5,600	5,600	200	1,120,000
28/11/2022	5,200	0.20 ▲	3.85	5,000	5,500	5,200	1,100	5,720,000
25/11/2022	5,000	-0.50 ▼	-10.00	5,500	5,000	5,000	7,700	38,500,000
24/11/2022	5,500	0.00 ■■	0.00	5,500	5,500	5,300	2,200	12,100,000
23/11/2022	5,500	0.00 ■■	0.00	5,500	5,500	5,500	2,000	11,000,000
22/11/2022	5,500	0.00 ■■	0.00	5,500	6,000	5,500	2,500	13,750,000
21/11/2022	5,500	-0.30 ▼	-5.45	5,800	5,500	5,500	100	550,000
18/11/2022	5,800	-0.60 ▼	-10.34	6,400	0	0	0	0
17/11/2022	5,800	-0.60 ▼	-10.34	6,400	5,800	5,800	100	580,000
16/11/2022	6,400	-0.70 ▼	-10.94	7,100	6,400	6,400	100	640,000
15/11/2022	7,100	0.00 ■■	0.00	7,100	0	0	0	0
14/11/2022	7,100	-0.70 ▼	-9.86	7,800	7,100	7,100	100	710,000
11/11/2022	7,800	0.70 ▲	8.97	7,100	7,800	7,800	100	780,000
10/11/2022	7,100	0.60 ▲	8.45	6,500	7,100	6,000	200	1,420,000
09/11/2022	6,500	-0.70 ▼	-10.77	7,200	7,900	6,500	400	2,600,000
08/11/2022	7,200	0.00 ■■	0.00	7,200	0	0	0	0
07/11/2022	7,200	-0.70 ▼	-9.72	7,900	7,200	7,200	100	720,000
04/11/2022	7,900	0.00 ■■	0.00	7,900	0	0	0	0
03/11/2022	7,900	-0.80 ▼	-10.13	8,700	7,900	7,900	100	790,000
02/11/2022	8,700	0.00 ■■	0.00	8,700	8,700	8,000	200	1,740,000
01/11/2022	8,700	-0.90 ▼	-10.34	9,600	8,700	8,700	100	870,000
31/10/2022	9,600	-1.00 ▼	-10.42	10,600	9,600	9,600	100	960,000
28/10/2022	10,600	0.00 ■■	0.00	10,600	0	0	0	0
27/10/2022	10,600	-1.10 ▼	-10.38	11,700	10,600	10,600	100	1,060,000
26/10/2022	11,700	-1.20 ▼	-10.26	12,900	11,700	11,700	100	1,170,000
25/10/2022	12,900	0.00 ■■	0.00	12,900	0	0	0	0
24/10/2022	12,900	0.00 ■■	0.00	12,900	0	0	0	0
21/10/2022	12,900	-1.40 ▼	-10.85	14,300	12,900	12,900	100	1,290,000
20/10/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
19/10/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
18/10/2022	14,300	-1.50 ▼	-10.49	15,800	14,300	14,300	100	1,430,000
17/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
14/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
13/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
12/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
11/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
07/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
06/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
05/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
04/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
03/10/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
30/09/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
29/09/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
28/09/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
27/09/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
26/09/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
23/09/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
22/09/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
21/09/2022	15,800	1.40 ▲	8.86	14,400	15,800	15,800	100	1,580,000
20/09/2022	14,400	0.00 ■■	0.00	14,400	0	0	0	0
19/09/2022	14,400	-1.60 ▼	-11.11	16,000	14,500	14,400	38,400	552,960,000
16/09/2022	16,000	0.00 ■■	0.00	16,000	0	0	0	0
15/09/2022	16,000	0.00 ■■	0.00	16,000	0	0	0	0
14/09/2022	16,000	0.00 ■■	0.00	16,000	0	0	0	0
13/09/2022	16,000	1.40 ▲	8.75	14,600	16,000	16,000	200	3,200,000
12/09/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
09/09/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
08/09/2022	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
07/09/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
06/09/2022	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
05/09/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
31/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
30/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
29/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
26/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
25/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
24/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
23/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
22/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
19/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
18/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
17/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
16/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
15/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
12/08/2022	14,600	0.00 ■■	0.00	14,600	0	0	0	0
11/08/2022	14,600	1.30 ▲	8.90	13,300	14,600	14,600	100	1,460,000
10/08/2022	13,300	0.00 ■■	0.00	13,300	0	0	0	0
09/08/2022	13,300	-1.40 ▼	-10.53	14,700	14,700	13,300	1,100	14,630,000
08/08/2022	14,700	0.00 ■■	0.00	14,700	0	0	0	0
05/08/2022	14,700	0.00 ■■	0.00	14,700	14,700	14,700	500	7,350,000
04/08/2022	14,700	0.00 ■■	0.00	14,700	14,700	14,700	1,400	20,580,000
03/08/2022	14,700	-1.50 ▼	-10.20	16,200	14,700	14,700	400	5,880,000
02/08/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
01/08/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
29/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
28/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
27/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
26/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
25/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
22/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
21/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
20/07/2022	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1,000	16,200,000
19/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
18/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
15/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
14/07/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
13/07/2022	16,200	-1.80 ▼	-11.11	18,000	16,200	16,200	300	4,860,000
12/07/2022	18,000	1.50 ▲	8.33	16,500	18,000	18,000	100	1,800,000
11/07/2022	16,500	0.00 ■■	0.00	16,500	0	0	0	0
08/07/2022	16,500	-1.50 ▼	-9.09	18,000	16,500	16,500	100	1,650,000
07/07/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
06/07/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
05/07/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
04/07/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
01/07/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
30/06/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
29/06/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
28/06/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
27/06/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
24/06/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
23/06/2022	18,000	-1.80 ▼	-10.00	19,800	18,200	18,000	500	9,000,000
22/06/2022	19,800	0.00 ■■	0.00	19,800	0	0	0	0
21/06/2022	19,800	-2.10 ▼	-10.61	21,900	19,800	19,800	100	1,980,000
20/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
17/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
16/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
15/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
14/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
13/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
10/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
09/06/2022	21,900	0.00 ■■	0.00	21,900	21,900	21,900	200	4,380,000
08/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
07/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
06/06/2022	21,900	0.00 ■■	0.00	21,900	0	0	0	0
03/06/2022	21,900	1.90 ▲	8.68	20,000	21,900	19,000	600	13,140,000
02/06/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
01/06/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
31/05/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
30/05/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
27/05/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
26/05/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
25/05/2022	20,000	0.00 ■■	0.00	20,000	20,000	18,200	300	6,000,000
24/05/2022	20,000	-0.30 ▼	-1.50	20,300	20,000	20,000	100	2,000,000
23/05/2022	20,300	0.00 ■■	0.00	20,300	20,300	20,300	1,000	20,300,000
20/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
19/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
18/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
17/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
16/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
13/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
12/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
11/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
10/05/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
09/05/2022	20,300	-2.20 ▼	-10.84	22,500	20,300	20,300	2,700	54,810,000
29/04/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
28/04/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
27/04/2022	22,500	-2.50 ▼	-11.11	25,000	22,500	22,500	5,300	119,250,000
26/04/2022	25,000	1.80 ▲	7.20	23,200	25,000	23,800	3,000	75,000,000
25/04/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
23/04/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
22/04/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
21/04/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,500	280	6,300,000
20/04/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
19/04/2022	22,500	-0.30 ▼	-1.33	22,800	22,500	22,500	20	450,000
18/04/2022	22,800	-0.80 ▼	-3.51	23,600	23,000	22,800	30	684,000
16/04/2022	23,600	0.00 ■■	0.00	23,600	0	0	0	0
15/04/2022	23,600	0.00 ■■	0.00	23,600	0	0	0	0
14/04/2022	23,600	-0.10 ▼	-0.42	23,700	23,700	23,600	600	14,160,000
13/04/2022	23,700	0.00 ■■	0.00	23,700	0	0	0	0
12/04/2022	23,700	0.00 ■■	0.00	23,700	0	0	0	0
08/04/2022	23,700	-2.30 ▼	-9.70	26,000	23,700	23,700	200	4,740,000
07/04/2022	26,000	0.00 ■■	0.00	26,000	0	0	0	0
06/04/2022	26,000	0.00 ■■	0.00	26,000	0	0	0	0
05/04/2022	26,000	0.90 ▲	3.46	25,100	26,000	22,600	2,700	70,200,000
04/04/2022	25,100	-0.10 ▼	-0.40	25,200	25,100	25,100	1,000	25,100,000
01/04/2022	25,200	0.00 ■■	0.00	25,200	25,200	25,200	300	7,560,000
31/03/2022	25,200	0.00 ■■	0.00	25,200	25,200	25,100	1,200	30,240,000
30/03/2022	25,200	0.00 ■■	0.00	25,200	0	0	0	0
29/03/2022	25,200	0.00 ■■	0.00	25,200	0	0	0	0
28/03/2022	25,200	-0.10 ▼	-0.40	25,300	25,200	25,100	300	7,560,000
25/03/2022	25,300	0.20 ▲	0.79	25,100	25,300	25,100	800	20,240,000
24/03/2022	25,100	-0.10 ▼	-0.40	25,200	25,100	25,100	1,000	25,100,000
23/03/2022	25,200	0.00 ■■	0.00	25,200	25,200	25,200	100	2,520,000
22/03/2022	25,200	-0.10 ▼	-0.40	25,300	25,200	25,000	500	12,600,000
21/03/2022	25,300	0.00 ■■	0.00	25,300	25,300	25,300	500	12,650,000
18/03/2022	25,300	0.00 ■■	0.00	25,300	0	0	0	0
17/03/2022	25,300	-1.00 ▼	-3.95	26,300	25,300	25,000	700	17,710,000
16/03/2022	26,300	0.00 ■■	0.00	26,300	26,300	26,300	1,100	28,930,000
15/03/2022	26,300	0.80 ▲	3.04	25,500	26,300	26,000	3,100	81,530,000
14/03/2022	25,500	0.00 ■■	0.00	25,500	0	0	0	0
11/03/2022	25,500	0.00 ■■	0.00	25,500	0	0	0	0
10/03/2022	25,500	0.30 ▲	1.18	25,200	25,500	25,500	100	2,550,000
09/03/2022	25,200	-0.90 ▼	-3.57	26,100	25,200	25,200	900	22,680,000
08/03/2022	26,100	0.00 ■■	0.00	26,100	0	0	0	0
07/03/2022	26,100	0.90 ▲	3.45	25,200	26,100	25,300	2,000	52,200,000
04/03/2022	25,200	-0.10 ▼	-0.40	25,300	25,300	25,200	300	7,560,000
03/03/2022	25,300	-1.60 ▼	-6.32	26,900	25,300	25,200	600	15,180,000
02/03/2022	26,900	1.60 ▲	5.95	25,300	26,900	26,900	100	2,690,000
01/03/2022	25,300	0.00 ■■	0.00	25,300	0	0	0	0
28/02/2022	25,300	-0.50 ▼	-1.98	25,800	26,000	25,300	400	10,120,000
25/02/2022	25,800	-1.70 ▼	-6.59	27,500	27,400	25,800	600	15,480,000
24/02/2022	27,500	0.00 ■■	0.00	27,500	0	0	0	0
23/02/2022	27,500	0.00 ■■	0.00	27,500	27,500	26,000	3,500	96,250,000
22/02/2022	27,500	0.40 ▲	1.45	27,100	27,500	27,100	300	8,250,000
21/02/2022	27,100	0.10 ▲	0.37	27,000	27,300	26,000	3,400	92,140,000
18/02/2022	27,000	0.90 ▲	3.33	26,100	27,100	26,300	3,800	102,600,000
17/02/2022	26,100	0.30 ▲	1.15	25,800	26,100	25,800	1,100	28,710,000
16/02/2022	25,800	-1.10 ▼	-4.26	26,900	25,800	25,500	300	7,740,000
15/02/2022	26,900	-0.20 ▼	-0.74	27,100	27,100	26,900	1,000	26,900,000
14/02/2022	27,100	0.20 ▲	0.74	26,900	27,100	27,100	900	24,390,000
11/02/2022	26,900	1.60 ▲	5.95	25,300	26,900	26,900	100	2,690,000
10/02/2022	25,300	-2.20 ▼	-8.70	27,500	27,500	25,300	5,500	139,150,000
09/02/2022	27,500	0.00 ■■	0.00	27,500	27,500	25,100	1,200	33,000,000
08/02/2022	27,500	0.00 ■■	0.00	27,500	0	0	0	0
07/02/2022	27,500	0.50 ▲	1.82	27,000	27,500	25,000	300	8,250,000
28/01/2022	27,000	0.00 ■■	0.00	27,000	0	0	0	0
27/01/2022	27,000	0.00 ■■	0.00	27,000	0	0	0	0
26/01/2022	27,000	0.10 ▲	0.37	26,900	27,000	27,000	500	13,500,000
25/01/2022	26,900	0.00 ■■	0.00	26,900	26,900	26,900	200	5,380,000
24/01/2022	26,900	0.00 ■■	0.00	26,900	26,900	26,800	300	8,070,000
21/01/2022	26,900	0.00 ■■	0.00	26,900	0	0	0	0
20/01/2022	26,900	0.00 ■■	0.00	26,900	0	0	0	0
19/01/2022	26,900	0.00 ■■	0.00	26,900	0	0	0	0
18/01/2022	26,900	1.80 ▲	6.69	25,100	26,900	26,900	100	2,690,000
17/01/2022	25,100	0.00 ■■	0.00	25,100	25,200	25,100	12,100	303,710,000
14/01/2022	25,100	0.00 ■■	0.00	25,100	0	0	0	0
13/01/2022	25,100	0.00 ■■	0.00	25,100	0	0	0	0
12/01/2022	25,100	-1.90 ▼	-7.57	27,000	28,000	25,100	1,400	35,140,000
11/01/2022	27,000	0.40 ▲	1.48	26,600	27,000	27,000	200	5,400,000
10/01/2022	26,600	0.50 ▲	1.88	26,100	28,300	26,600	200	5,320,000
07/01/2022	26,100	0.00 ■■	0.00	26,100	0	0	0	0
06/01/2022	26,100	-0.20 ▼	-0.77	26,300	27,000	26,100	2,700	70,470,000
05/01/2022	26,300	-0.90 ▼	-3.42	27,200	26,800	26,300	3,100	81,530,000
04/01/2022	27,200	1.10 ▲	4.04	26,100	27,200	26,100	600	16,320,000
31/12/2021	26,100	0.10 ▲	0.38	26,000	27,500	26,100	1,400	36,540,000
30/12/2021	26,000	0.00 ■■	0.00	26,000	0	0	0	0
29/12/2021	26,000	-0.30 ▼	-1.15	26,300	26,000	26,000	100	2,600,000
22/12/2021	25,500	-1.20 ▼	-4.71	26,700	25,500	25,500	300	7,650,000
21/12/2021	26,700	0.20 ▲	0.75	26,500	26,700	26,600	1,000	26,700,000
20/12/2021	26,500	0.10 ▲	0.38	26,400	26,500	26,500	1,000	26,500,000
17/12/2021	26,400	0.50 ▲	1.89	25,900	27,600	25,900	4,700	124,080,000
16/12/2021	25,900	-25.90 ▼	-100.00	25,900	0	0	0	0
15/12/2021	25,900	-0.10 ▼	-0.39	26,000	25,900	25,900	1,000	25,900,000
14/12/2021	26,000	-0.10 ▼	-0.38	26,100	26,000	25,900	1,200	31,200,000
13/12/2021	26,100	0.20 ▲	0.77	25,900	26,100	24,600	200	5,220,000
10/12/2021	25,900	-25.90 ▼	-100.00	25,900	0	0	0	0
09/12/2021	25,900	-25.90 ▼	-100.00	25,900	0	0	0	0
08/12/2021	25,900	-0.10 ▼	-0.39	26,000	25,900	25,900	200	5,180,000
07/12/2021	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
06/12/2021	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
03/12/2021	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
02/12/2021	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
01/12/2021	26,000	1.00 ▲	3.85	25,000	26,000	26,000	100	2,600,000
30/11/2021	25,000	-1.00 ▼	-4.00	26,000	26,000	25,000	7,500	187,500,000
29/11/2021	26,000	-0.40 ▼	-1.54	26,400	26,000	25,300	400	10,400,000
26/11/2021	26,400	-26.40 ▼	-100.00	26,400	0	0	0	0
25/11/2021	26,400	0.60 ▲	2.27	25,800	26,400	25,900	3,900	102,960,000
24/11/2021	25,800	0.80 ▲	3.10	25,000	25,800	25,000	300	7,740,000
23/11/2021	25,000	0.20 ▲	0.80	24,800	25,000	24,800	200	5,000,000
22/11/2021	24,800	-0.30 ▼	-1.21	25,100	25,000	24,800	2,100	52,080,000
19/11/2021	25,100	-1.20 ▼	-4.78	26,300	25,900	25,100	1,900	47,690,000
18/11/2021	26,300	-0.10 ▼	-0.38	26,400	26,300	25,500	600	15,780,000
17/11/2021	26,400	0.00 ■■	0.00	26,400	26,400	26,400	100	2,640,000
16/11/2021	26,400	-0.40 ▼	-1.52	26,800	27,000	26,400	600	15,840,000
15/11/2021	26,800	-0.60 ▼	-2.24	27,400	27,400	25,100	3,400	91,120,000
12/11/2021	27,400	-0.60 ▼	-2.19	28,000	28,000	26,000	1,400	38,360,000
11/11/2021	28,000	-0.40 ▼	-1.43	28,400	28,400	26,600	300	8,400,000
10/11/2021	28,400	-0.10 ▼	-0.35	28,500	28,500	28,400	300	8,520,000
09/11/2021	28,500	2.50 ▲	8.77	26,000	28,500	26,200	7,100	202,350,000
08/11/2021	26,000	0.80 ▲	3.08	25,200	26,000	25,000	11,800	306,800,000
05/11/2021	25,200	-0.10 ▼	-0.40	25,300	25,200	25,200	200	5,040,000
04/11/2021	25,300	0.00 ■■	0.00	25,300	25,400	25,200	320	8,096,000
03/11/2021	25,300	0.10 ▲	0.40	25,200	25,300	25,200	1,400	35,420,000
02/11/2021	25,200	-0.50 ▼	-1.98	25,700	25,700	25,200	2,100	52,920,000
01/11/2021	25,700	0.20 ▲	0.78	25,500	25,700	25,200	7,200	185,040,000
29/10/2021	25,500	0.00 ■■	0.00	25,500	25,500	25,500	1,400	35,700,000
28/10/2021	25,500	0.20 ▲	0.78	25,300	25,500	25,000	1,000	25,500,000
27/10/2021	25,300	0.10 ▲	0.40	25,200	25,300	25,000	220	5,566,000
26/10/2021	25,200	-0.20 ▼	-0.79	25,400	25,800	25,200	7,800	196,560,000
25/10/2021	25,400	-0.60 ▼	-2.36	26,000	26,800	25,400	1,100	27,940,000
22/10/2021	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
21/10/2021	26,000	0.00 ■■	0.00	26,000	26,000	26,000	600	15,600,000
20/10/2021	26,000	0.00 ■■	0.00	26,000	26,000	26,000	800	20,800,000
19/10/2021	26,000	-0.20 ▼	-0.77	26,200	26,000	26,000	300	7,800,000
18/10/2021	26,200	-0.10 ▼	-0.38	26,300	26,200	26,100	2,900	75,980,000
15/10/2021	26,300	-1.50 ▼	-5.70	27,800	27,500	26,000	2,400	63,120,000
14/10/2021	27,800	-27.80 ▼	-100.00	27,800	0	0	0	0
13/10/2021	27,800	0.00 ■■	0.00	27,800	27,800	27,800	600	16,680,000
12/10/2021	27,800	0.00 ■■	0.00	27,800	27,800	27,800	100	2,780,000
11/10/2021	27,800	0.50 ▲	1.80	27,300	27,800	25,100	1,700	47,260,000
08/10/2021	27,300	-27.30 ▼	-100.00	27,300	0	0	0	0
07/10/2021	27,300	-0.20 ▼	-0.73	27,500	27,300	27,200	900	24,570,000
06/10/2021	27,500	-0.30 ▼	-1.09	27,800	27,500	27,500	100	2,750,000
05/10/2021	27,800	0.80 ▲	2.88	27,000	28,000	26,800	800	22,240,000
04/10/2021	27,000	-27.00 ▼	-100.00	26,900	0	0	0	0
01/10/2021	27,000	0.10 ▲	0.37	26,900	27,000	25,500	2,600	70,200,000
30/09/2021	26,900	0.00 ■■	0.00	26,900	26,900	26,900	1,800	48,420,000
29/09/2021	26,900	0.10 ▲	0.37	26,800	26,900	26,900	1,500	40,350,000
28/09/2021	26,800	-1.40 ▼	-5.22	28,200	26,800	26,800	1,500	40,200,000
27/09/2021	28,200	0.00 ■■	0.00	28,200	28,200	27,900	1,300	36,660,000
24/09/2021	28,200	-0.20 ▼	-0.71	28,400	28,200	26,400	1,800	50,760,000
23/09/2021	28,400	-28.40 ▼	-100.00	28,400	0	0	0	0
22/09/2021	28,400	1.60 ▲	5.63	26,800	28,400	26,300	700	19,880,000
21/09/2021	26,800	0.10 ▲	0.37	26,700	26,800	26,800	2,800	75,040,000
20/09/2021	26,700	0.70 ▲	2.62	26,000	26,700	25,500	3,500	93,450,000
17/09/2021	26,000	-0.50 ▼	-1.92	26,500	26,500	26,000	2,800	72,800,000
16/09/2021	26,500	-0.20 ▼	-0.75	26,700	26,900	26,500	1,100	29,150,000
15/09/2021	26,700	0.00 ■■	0.00	26,700	26,700	26,700	500	13,350,000
14/09/2021	26,700	-0.30 ▼	-1.12	27,000	26,700	25,400	1,900	50,730,000
13/09/2021	27,000	-0.50 ▼	-1.85	27,500	27,000	27,000	200	5,400,000
10/09/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
09/09/2021	27,500	1.10 ▲	4.00	26,400	27,900	26,400	3,500	96,250,000
08/09/2021	26,400	-1.10 ▼	-4.17	27,500	26,400	26,300	1,900	50,160,000
07/09/2021	27,500	0.20 ▲	0.73	27,300	27,500	26,200	3,300	90,750,000
06/09/2021	27,300	-0.70 ▼	-2.56	28,000	28,000	26,500	4,700	128,310,000
01/09/2021	28,000	-1.00 ▼	-3.57	29,000	28,300	28,000	5,100	142,800,000
31/08/2021	29,000	2.60 ▲	8.97	26,400	29,000	26,400	3,600	104,400,000
30/08/2021	26,400	2.30 ▲	8.71	24,100	26,400	24,100	3,600	95,040,000
27/08/2021	24,100	-2.10 ▼	-8.71	26,200	26,200	24,100	12,000	289,200,000
26/08/2021	26,200	-2.10 ▼	-8.02	28,300	28,000	26,200	400	10,480,000
25/08/2021	28,300	-1.40 ▼	-4.95	29,700	28,300	28,000	500	14,150,000
24/08/2021	29,700	-1.30 ▼	-4.38	31,000	29,700	28,000	2,700	80,190,000
23/08/2021	31,000	-0.80 ▼	-2.58	31,800	31,000	29,100	1,500	46,500,000
20/08/2021	31,800	-31.80 ▼	-100.00	31,800	0	0	0	0
19/08/2021	31,800	0.00 ■■	0.00	31,800	31,800	31,800	300	9,540,000
18/08/2021	31,800	-0.20 ▼	-0.63	32,000	31,800	31,800	100	3,180,000
17/08/2021	32,000	0.00 ■■	0.00	32,000	32,000	32,000	100	3,200,000
16/08/2021	32,000	2.00 ▲	6.25	30,000	32,000	30,000	1,700	54,400,000
13/08/2021	30,000	-0.50 ▼	-1.67	30,500	32,400	30,000	700	21,000,000
12/08/2021	30,500	-2.40 ▼	-7.87	32,900	30,500	30,500	1,500	45,750,000
11/08/2021	32,900	2.00 ▲	6.08	30,900	33,000	30,900	2,700	88,830,000
10/08/2021	30,900	-2.60 ▼	-8.41	33,500	32,900	30,500	4,300	132,870,000
09/08/2021	33,500	-33.50 ▼	-100.00	33,500	0	0	0	0
06/08/2021	33,500	0.60 ▲	1.79	32,900	33,500	33,500	100	3,350,000
05/08/2021	32,900	0.90 ▲	2.74	32,000	33,500	29,100	6,500	213,850,000
04/08/2021	32,000	-3.00 ▼	-9.38	35,000	35,000	31,500	11,100	355,200,000
03/08/2021	35,000	1.70 ▲	4.86	33,300	35,000	33,300	400	14,000,000
02/08/2021	33,300	-33.30 ▼	-100.00	33,300	0	0	0	0
30/07/2021	33,300	-0.20 ▼	-0.60	33,500	33,500	31,200	500	16,650,000
29/07/2021	33,500	-1.50 ▼	-4.48	35,000	33,500	32,500	13,500	452,250,000
28/07/2021	35,000	2.00 ▲	5.71	33,000	35,000	30,800	63,000	2,205,000,000
27/07/2021	33,000	1.20 ▲	3.64	31,800	33,000	31,200	31,300	1,032,900,000
26/07/2021	31,800	1.20 ▲	3.77	28,000	31,800	28,900	9,600	305,280,000
23/07/2021	30,600	2.60 ▲	8.50	28,000	30,800	27,900	14,000	428,400,000
22/07/2021	28,000	-1.50 ▼	-5.36	29,500	30,500	28,000	23,400	655,200,000
21/07/2021	29,500	-0.30 ▼	-1.02	29,800	30,000	29,100	2,000	59,000,000
20/07/2021	29,800	1.00 ▲	3.36	28,800	30,000	29,500	1,800	53,640,000
19/07/2021	28,800	1.80 ▲	6.25	27,000	28,800	27,300	23,700	682,560,000
16/07/2021	27,000	-0.70 ▼	-2.59	27,700	27,000	25,500	1,500	40,500,000
15/07/2021	27,700	0.00 ■■	0.00	27,700	27,700	25,500	2,100	58,170,000
14/07/2021	27,700	2.40 ▲	8.66	25,300	27,700	24,300	10,300	285,310,000
13/07/2021	25,300	-0.70 ▼	-2.77	26,000	25,300	24,200	1,600	40,480,000
12/07/2021	26,000	-0.70 ▼	-2.69	26,700	26,000	25,000	1,700	44,200,000
09/07/2021	26,700	-2.40 ▼	-8.99	29,100	29,000	26,700	4,200	112,140,000
08/07/2021	29,100	2.00 ▲	6.87	27,100	29,800	27,100	17,500	509,250,000
07/07/2021	27,100	2.40 ▲	8.86	24,700	27,100	24,200	20,900	566,390,000
06/07/2021	24,700	0.40 ▲	1.62	24,300	26,700	24,300	60,900	1,504,230,000
05/07/2021	24,300	1.30 ▲	5.35	23,000	24,500	23,000	14,600	354,780,000
02/07/2021	23,000	0.60 ▲	2.61	22,400	24,600	23,000	107,500	2,472,500,000
01/07/2021	22,400	-0.80 ▼	-3.57	23,200	24,000	22,400	22,500	504,000,000
30/06/2021	23,200	-1.00 ▼	-4.31	24,200	24,600	23,200	39,600	918,720,000
29/06/2021	24,200	0.20 ▲	0.83	24,000	24,300	23,800	28,900	699,380,000
28/06/2021	24,000	0.90 ▲	3.75	23,100	24,000	22,200	83,600	2,006,400,000
25/06/2021	23,100	-0.10 ▼	-0.43	23,200	23,500	22,100	5,100	117,810,000
24/06/2021	23,200	-0.20 ▼	-0.86	23,400	23,300	23,100	8,200	190,240,000
23/06/2021	23,400	0.20 ▲	0.85	23,200	23,500	22,100	22,900	535,860,000
22/06/2021	23,200	0.10 ▲	0.43	23,100	23,800	22,600	111,600	2,589,120,000
21/06/2021	23,100	0.70 ▲	3.03	22,400	23,600	23,000	125,900	2,908,290,000
18/06/2021	22,400	2.00 ▲	8.93	20,400	22,400	21,400	165,300	3,702,720,000
17/06/2021	20,400	0.10 ▲	0.49	20,300	22,300	20,300	167,200	3,410,880,000
16/06/2021	20,300	-0.20 ▼	-0.99	20,500	22,000	20,300	89,000	1,806,700,000
15/06/2021	20,200	-0.10 ▼	-0.50	20,300	20,400	20,000	15,700	317,140,000
14/06/2021	20,300	0.00 ■■	0.00	20,300	20,300	19,500	23,000	466,900,000
11/06/2021	20,300	-0.60 ▼	-2.96	20,900	21,000	20,100	62,800	1,274,840,000
10/06/2021	20,900	0.60 ▲	2.87	20,300	21,000	19,200	153,600	3,210,240,000
09/06/2021	20,300	0.30 ▲	1.48	20,000	20,400	18,600	215,200	4,368,560,000
08/06/2021	20,000	1.00 ▲	5.00	19,000	20,900	17,800	189,600	3,792,000,000
07/06/2021	19,000	1.70 ▲	8.95	17,300	19,000	16,600	461,500	8,768,500,000
04/06/2021	17,300	1.50 ▲	8.67	15,800	17,300	15,500	269,500	4,662,350,000
03/06/2021	16,800	1.00 ▲	5.95	15,800	17,300	16,000	247,500	4,158,000,000
02/06/2021	15,800	1.40 ▲	8.86	14,400	15,800	14,500	253,300	4,002,140,000
01/06/2021	14,400	0.50 ▲	3.47	13,900	14,800	13,700	269,600	3,882,240,000
31/05/2021	13,900	-0.10 ▼	-0.72	14,000	14,500	13,500	161,300	2,242,070,000
28/05/2021	14,000	0.00 ■■	0.00	14,000	14,000	13,000	112,700	1,577,800,000
27/05/2021	14,000	-0.40 ▼	-2.86	14,400	14,400	13,700	50,000	700,000,000
26/05/2021	14,400	0.10 ▲	0.69	14,300	14,500	13,900	52,200	751,680,000
25/05/2021	14,300	0.60 ▲	4.20	13,700	14,500	13,700	51,900	742,170,000
24/05/2021	13,700	-0.10 ▼	-0.73	13,800	14,200	13,700	66,800	915,160,000
21/05/2021	13,800	-0.30 ▼	-2.17	14,100	14,200	13,200	58,300	804,540,000
20/05/2021	14,100	-0.90 ▼	-6.38	15,000	14,800	13,900	110,700	1,560,870,000
19/05/2021	15,000	-0.20 ▼	-1.33	15,200	15,400	14,800	50,400	756,000,000
18/05/2021	15,200	0.20 ▲	1.32	15,000	15,500	15,000	121,100	1,840,720,000
17/05/2021	15,000	-0.90 ▼	-6.00	15,900	15,900	15,000	73,600	1,104,000,000
14/05/2021	15,900	0.60 ▲	3.77	15,300	15,900	15,200	116,600	1,853,940,000
13/05/2021	15,300	-0.60 ▼	-3.92	15,900	15,900	15,300	68,700	1,051,110,000
12/05/2021	15,900	-0.30 ▼	-1.89	16,200	16,100	15,600	79,600	1,265,640,000
11/05/2021	16,200	-0.40 ▼	-2.47	16,600	16,800	16,000	116,200	1,882,440,000
10/05/2021	16,600	0.80 ▲	4.82	15,800	16,900	15,900	191,100	3,172,260,000
07/05/2021	15,800	0.70 ▲	4.43	15,100	16,100	14,800	85,900	1,357,220,000
06/05/2021	15,100	0.10 ▲	0.66	15,000	15,100	14,600	66,800	1,008,680,000
05/05/2021	15,000	-0.30 ▼	-2.00	15,300	15,400	14,800	98,500	1,477,500,000
04/05/2021	15,000	-0.80 ▼	-5.33	15,800	15,800	14,700	60,500	907,500,000
29/04/2021	15,800	0.10 ▲	0.63	15,700	16,200	15,500	52,800	834,240,000
28/04/2021	15,700	-0.60 ▼	-3.82	16,300	16,300	15,700	70,500	1,106,850,000
27/04/2021	16,300	0.30 ▲	1.84	16,000	16,400	15,200	78,900	1,286,070,000
26/04/2021	16,000	-0.90 ▼	-5.63	16,900	17,200	16,000	55,500	888,000,000
23/04/2021	16,900	-1.10 ▼	-6.51	18,000	17,000	16,200	299,900	5,068,310,000
22/04/2021	18,000	-1.90 ▼	-10.56	19,900	20,000	18,000	144,900	2,608,200,000
20/04/2021	19,900	0.40 ▲	2.01	19,500	20,900	18,800	173,900	3,460,610,000
19/04/2021	19,500	1.70 ▲	8.72	17,800	19,500	18,500	211,400	4,122,300,000
16/04/2021	17,800	1.60 ▲	8.99	16,200	17,800	16,400	517,600	9,213,280,000
15/04/2021	16,200	0.50 ▲	3.09	15,700	16,200	15,700	91,000	1,474,200,000
14/04/2021	15,700	0.10 ▲	0.64	15,600	16,300	15,400	181,600	2,851,120,000
13/04/2021	15,600	-0.50 ▼	-3.21	16,100	16,100	15,500	103,300	1,611,480,000
12/04/2021	16,100	-0.10 ▼	-0.62	16,200	16,400	15,900	193,400	3,113,740,000
09/04/2021	16,200	0.70 ▲	4.32	15,500	16,200	15,300	67,800	1,098,360,000
08/04/2021	16,200	0.10 ▲	0.62	16,100	16,500	15,900	118,500	1,919,700,000
07/04/2021	16,100	0.20 ▲	1.24	15,900	16,100	15,500	72,300	1,164,030,000
06/04/2021	15,900	-0.20 ▼	-1.26	16,100	16,100	15,800	25,800	410,220,000
05/04/2021	16,100	0.20 ▲	1.24	16,300	16,100	15,800	58,800	946,680,000
02/04/2021	15,900	-0.40 ▼	-2.52	16,300	16,200	15,700	61,200	973,080,000
01/04/2021	16,300	0.20 ▲	1.23	16,100	16,400	15,800	97,700	1,592,510,000
31/03/2021	16,100	1.10 ▲	6.83	15,000	16,200	15,000	280,700	4,519,270,000
30/03/2021	15,000	-0.20 ▼	-1.33	15,200	15,200	14,900	29,900	448,500,000
29/03/2021	15,200	0.40 ▲	2.63	14,800	15,400	14,700	56,600	860,320,000
26/03/2021	14,800	-0.30 ▼	-2.03	15,100	15,000	14,400	45,800	677,840,000
25/03/2021	15,100	-0.70 ▼	-4.64	15,800	15,500	14,900	66,900	1,010,190,000
24/03/2021	15,800	0.70 ▲	4.43	15,100	16,500	14,500	220,200	3,479,160,000
23/03/2021	15,100	1.30 ▲	8.61	13,800	15,100	14,200	207,000	3,125,700,000
22/03/2021	13,800	0.10 ▲	0.72	13,700	14,200	13,700	59,400	819,720,000
19/03/2021	13,700	-0.30 ▼	-2.19	14,000	14,100	13,700	36,400	498,680,000
18/03/2021	14,000	0.20 ▲	1.43	13,800	14,500	13,800	41,400	579,600,000
17/03/2021	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	23,200	320,160,000
16/03/2021	14,000	-0.20 ▼	-1.43	14,200	14,100	13,700	39,700	555,800,000
15/03/2021	14,200	-0.10 ▼	-0.70	14,300	14,300	13,900	63,200	897,440,000
12/03/2021	14,300	-0.30 ▼	-2.10	14,600	14,600	14,100	34,900	499,070,000
11/03/2021	14,600	0.20 ▲	1.37	14,400	15,100	14,000	54,200	791,320,000
10/03/2021	14,400	-0.30 ▼	-2.08	14,700	15,000	13,600	54,200	780,480,000
09/03/2021	14,700	0.70 ▲	4.76	14,000	15,200	14,100	107,400	1,578,780,000
08/03/2021	14,000	1.20 ▲	8.57	12,800	14,000	12,900	146,100	2,045,400,000
05/03/2021	12,800	-0.20 ▼	-1.56	13,000	13,200	12,800	55,200	706,560,000
04/03/2021	13,000	-0.40 ▼	-3.08	13,400	13,800	12,700	26,800	348,400,000
03/03/2021	13,400	1.10 ▲	8.21	12,300	13,500	12,300	102,600	1,374,840,000
02/03/2021	12,300	-0.50 ▼	-4.07	12,800	12,800	12,300	125,300	1,541,190,000
01/03/2021	12,800	-0.20 ▼	-1.56	13,000	14,100	12,800	35,000	448,000,000
26/02/2021	13,000	1.10 ▲	8.46	11,900	13,000	12,500	133,400	1,734,200,000
25/02/2021	11,900	1.00 ▲	8.40	10,900	11,900	10,600	86,000	1,023,400,000
24/02/2021	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	12,800	139,520,000
23/02/2021	11,000	0.10 ▲	0.91	10,900	11,000	10,900	7,500	82,500,000
22/02/2021	10,900	0.00 ■■	0.00	10,900	11,000	10,700	12,500	136,250,000
19/02/2021	11,000	0.00 ■■	0.00	11,000	11,000	10,800	3,200	35,200,000
18/02/2021	11,000	-0.30 ▼	-2.73	11,300	11,000	10,900	7,400	81,400,000
17/02/2021	11,300	0.20 ▲	1.77	11,100	11,500	10,800	18,900	213,570,000
09/02/2021	11,100	0.50 ▲	4.50	10,600	11,100	10,400	15,700	174,270,000
08/02/2021	10,600	-0.60 ▼	-5.66	10,800	11,300	10,600	46,700	495,020,000
05/02/2021	11,200	0.40 ▲	3.57	10,800	11,300	10,800	14,400	161,280,000
05/01/2021	7,800	0.00 ■■	0.00	7,800	7,800	7,800	500	3,900,000
04/01/2021	7,800	-0.10 ▼	-1.28	7,900	7,900	7,500	4,600	35,880,000
31/12/2020	7,900	0.10 ▲	1.27	7,800	7,900	7,800	1,100	8,690,000
30/12/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,400	18,720,000
29/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,700	180	1,404,000
28/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	110	836,000
27/12/2020	7,600	-0.30 ▼	-3.95	7,900	7,600	7,500	560	4,256,000
25/12/2020	7,600	-0.30 ▼	-3.95	7,900	7,600	7,500	560	4,256,000
24/12/2020	7,900	0.10 ▲	1.27	7,800	7,900	7,400	90	711,000
23/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,600	550	4,290,000
22/12/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	540	4,104,000
21/12/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	120	900,000
20/12/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,200	370	2,775,000
18/12/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,200	370	2,775,000
17/12/2020	7,200	-0.50 ▼	-6.94	7,700	7,400	7,100	750	5,400,000
16/12/2020	7,700	0.60 ▲	7.79	7,100	7,800	7,100	860	6,622,000
15/12/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,000	1,400	9,940,000
14/12/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,120	7,840,000
13/12/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	260	1,820,000
11/12/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	260	1,820,000
10/12/2020	7,000	-0.70 ▼	-10.00	7,700	7,900	7,000	330	2,310,000
09/12/2020	7,700	0.20 ▲	2.60	7,500	7,700	7,700	110	847,000
08/12/2020	7,500	-0.30 ▼	-4.00	7,800	7,500	7,300	470	3,525,000
07/12/2020	7,800	0.50 ▲	6.41	7,300	7,900	7,300	420	3,276,000
04/12/2020	8,000	0.10 ▲	1.25	7,900	8,000	8,000	100	800,000
03/12/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	230	1,817,000
02/12/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	230	1,817,000
01/12/2020	7,900	0.40 ▲	5.06	7,500	7,900	7,900	10	79,000
30/11/2020	7,500	-0.40 ▼	-5.33	7,900	7,500	7,500	3,200	24,000,000
27/11/2020	7,900	0.40 ▲	5.06	7,500	7,900	7,900	100	790,000
26/11/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
25/11/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
24/11/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
23/11/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,200	200	1,500,000
20/11/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	200	1,440,000
19/11/2020	7,200	0.20 ▲	2.78	7,000	7,300	7,200	3,100	22,320,000
18/11/2020	7,000	0.00 ■■	0.00	7,000	7,300	7,000	270	1,890,000
17/11/2020	7,000	0.50 ▲	7.14	6,500	7,000	6,600	1,020	7,140,000
16/11/2020	6,500	-0.30 ▼	-4.62	6,800	6,500	6,500	500	3,250,000
13/11/2020	6,800	0.40 ▲	5.88	6,400	6,800	6,400	200	1,360,000
12/11/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	700	4,480,000
11/11/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	300	1,920,000
10/11/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
09/11/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
06/11/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,300	1,150	7,360,000
05/11/2020	6,400	0.20 ▲	3.13	6,200	6,400	6,400	100	640,000
04/11/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,000	6,200,000
03/11/2020	6,200	-0.50 ▼	-8.06	6,700	6,200	6,200	500	3,100,000
02/11/2020	6,700	0.50 ▲	7.46	6,200	6,700	6,700	10	67,000
30/10/2020	6,200	-0.20 ▼	-3.23	6,400	6,200	6,200	1,000	6,200,000
29/10/2020	6,400	0.50 ▲	7.81	5,900	6,400	6,400	30,600	195,840,000
28/10/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
27/10/2020	5,900	0.00 ■■	0.00	5,900	6,000	5,900	780	4,602,000
26/10/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	190	1,121,000
23/10/2020	6,000	-0.50 ▼	-8.33	6,500	6,000	6,000	500	3,000,000
22/10/2020	6,500	0.20 ▲	3.08	6,300	6,500	5,900	20	130,000
21/10/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
20/10/2020	6,300	0.50 ▲	7.94	5,800	6,300	6,300	10	63,000
19/10/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
16/10/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
14/10/2020	5,800	-0.20 ▼	-3.45	6,000	5,800	5,800	40	232,000
13/10/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
12/10/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	20	120,000
09/10/2020	6,000	0.20 ▲	3.33	5,800	6,000	6,000	100	600,000
08/10/2020	5,800	-0.50 ▼	-8.62	6,300	5,900	5,800	990	5,742,000
07/10/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
06/10/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	100	630,000
05/10/2020	6,000	-0.30 ▼	-5.00	6,300	6,000	5,800	13,800	82,800,000
01/10/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
30/09/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10	63,000
29/09/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	510	3,213,000
28/09/2020	6,000	-0.50 ▼	-8.33	6,500	6,100	5,900	11,100	66,600,000
25/09/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,500	100	650,000
24/09/2020	6,200	0.30 ▲	4.84	5,900	6,200	5,700	110	682,000
23/09/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
22/09/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
21/09/2020	5,900	-0.50 ▼	-8.47	6,400	5,900	5,900	4,000	23,600,000
18/09/2020	6,400	0.40 ▲	6.25	6,000	6,400	5,600	170	1,088,000
17/09/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
16/09/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
15/09/2020	6,000	-0.60 ▼	-10.00	6,600	6,000	6,000	10	60,000
14/09/2020	6,600	0.40 ▲	6.06	6,200	6,700	6,100	420	2,772,000
11/09/2020	6,200	0.30 ▲	4.84	5,900	6,200	6,200	100	620,000
10/09/2020	5,900	0.50 ▲	8.47	5,400	5,900	5,400	2,540	14,986,000
09/09/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
08/09/2020	5,400	0.10 ▲	1.85	5,300	5,400	5,400	40	216,000
07/09/2020	5,300	-0.20 ▼	-3.77	5,500	5,300	5,300	610	3,233,000
04/09/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
03/09/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
01/09/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	20	110,000
31/08/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
28/08/2020	5,500	-0.40 ▼	-7.27	5,900	5,500	5,400	1,100	6,050,000
27/08/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
26/08/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,400	90	531,000
25/08/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
24/08/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
21/08/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
20/08/2020	5,900	0.40 ▲	6.78	5,500	5,900	5,900	100	590,000
19/08/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
18/08/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
17/08/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
14/08/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
13/08/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
12/08/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
11/08/2020	5,500	0.30 ▲	5.45	5,200	5,500	5,000	1,510	8,305,000
10/08/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,200	1,900	9,880,000
07/08/2020	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	2,000	10,200,000
06/08/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,100	250	1,300,000
05/08/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	50	255,000
04/08/2020	5,100	0.10 ▲	1.96	5,000	5,100	5,100	30	153,000
03/08/2020	5,000	-0.20 ▼	-4.00	5,200	5,000	4,800	2,000	10,000,000
31/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
30/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
29/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
28/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
27/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
24/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
23/07/2020	5,200	-0.10 ▼	-1.92	5,300	5,200	5,200	3,000	15,600,000
22/07/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
21/07/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
20/07/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
17/07/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
16/07/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
15/07/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
14/07/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	6,300	33,390,000
13/07/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,000	5,300,000
10/07/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
09/07/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	500	2,650,000
08/07/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	410	2,173,000
07/07/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
06/07/2020	5,300	-0.30 ▼	-5.66	5,600	5,300	5,200	520	2,756,000
03/07/2020	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	400	2,240,000
02/07/2020	5,700	0.50 ▲	8.77	5,200	5,700	5,700	10	57,000
01/07/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	500	2,600,000
30/06/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,200	210	1,092,000
29/06/2020	5,100	-0.40 ▼	-7.84	5,500	5,100	5,100	100	510,000
26/06/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
25/06/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
24/06/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
23/06/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
22/06/2020	5,500	0.30 ▲	5.45	5,200	5,500	5,500	100	550,000
19/06/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
18/06/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	470	2,444,000
17/06/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	210	1,092,000
16/06/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	400	2,080,000
15/06/2020	5,200	-0.10 ▼	-1.92	5,300	5,200	5,200	950	4,940,000
12/06/2020	5,300	-0.20 ▼	-3.77	5,500	5,500	5,100	350	1,855,000
11/06/2020	5,500	-0.50 ▼	-9.09	6,000	5,500	5,500	140	770,000
10/06/2020	6,000	0.30 ▲	5.00	5,700	6,000	5,500	780	4,680,000
09/06/2020	5,700	-0.10 ▼	-1.75	5,800	5,700	5,600	900	5,130,000
08/06/2020	5,800	0.50 ▲	8.62	5,300	5,800	5,600	24,800	143,840,000
06/06/2020	5,300	0.00 ■■	0.00	5,300	5,800	5,200	5,460	28,938,000
05/06/2020	5,300	0.00 ■■	0.00	5,300	5,800	5,200	5,460	28,938,000
04/06/2020	5,300	0.30 ▲	5.66	5,000	5,300	4,900	2,560	13,568,000
03/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,900	250	1,250,000
02/06/2020	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	100	500,000
01/06/2020	5,100	0.10 ▲	1.96	5,000	5,200	5,000	2,260	11,526,000
31/05/2020	5,000	-0.20 ▼	-4.00	5,200	5,100	5,000	1,080	5,400,000
29/05/2020	5,000	-0.20 ▼	-4.00	5,200	5,100	5,000	1,080	5,400,000
28/05/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	280	1,456,000
27/05/2020	5,300	0.20 ▲	3.77	5,100	5,300	5,200	300	1,590,000
26/05/2020	5,100	-0.50 ▼	-9.80	5,600	5,200	5,100	290	1,479,000
25/05/2020	5,600	0.20 ▲	3.57	5,400	5,900	5,600	210	1,176,000
22/05/2020	5,400	0.30 ▲	5.56	5,100	5,400	5,400	10	54,000
21/05/2020	5,400	0.30 ▲	5.56	5,100	5,400	5,400	10	54,000
20/05/2020	5,100	-0.40 ▼	-7.84	5,500	5,100	5,100	150	765,000
19/05/2020	5,500	0.40 ▲	7.27	5,100	5,500	5,500	10	55,000
18/05/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	100	510,000
17/05/2020	5,100	0.30 ▲	5.88	4,800	5,100	4,900	260	1,326,000
15/05/2020	5,100	0.30 ▲	5.88	4,800	5,100	4,900	260	1,326,000
14/05/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	250	1,200,000
13/05/2020	4,800	0.30 ▲	6.25	4,500	4,800	4,500	70	336,000
12/05/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,200	600	2,700,000
11/05/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,200	600	2,700,000
10/05/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20	90,000
08/05/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20	90,000
07/05/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
06/05/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,400	70	315,000
05/05/2020	4,400	-0.30 ▼	-6.82	4,700	4,500	4,300	120	528,000
01/05/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,100	20	94,000
30/04/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,100	20	94,000
29/04/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,100	20	94,000
28/04/2020	4,400	0.00 ■■	0.00	4,400	4,500	4,400	760	3,344,000
27/04/2020	4,400	-0.40 ▼	-9.09	4,800	4,500	4,400	1,010	4,444,000
26/04/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,500	20	96,000
24/04/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,500	20	96,000
23/04/2020	4,900	0.40 ▲	8.16	4,500	4,900	4,200	30	147,000
22/04/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	420	1,890,000
21/04/2020	4,600	-0.20 ▼	-4.35	4,800	5,200	4,400	110	506,000
20/04/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
19/04/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	50	240,000
17/04/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	50	240,000
16/04/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	50	240,000
15/04/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,800	40	192,000
14/04/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,400	10	44,000
13/04/2020	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	10	40,000
10/04/2020	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
09/04/2020	4,300	0.20 ▲	4.65	4,100	4,500	3,800	950	4,085,000
08/04/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
07/04/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,500	6,150,000
06/04/2020	4,100	-0.20 ▼	-4.88	4,300	4,200	4,100	350	1,435,000
05/04/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,100	760	3,268,000
03/04/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,100	760	3,268,000
02/04/2020	4,200	-0.30 ▼	-7.14	4,500	4,200	4,200	110	462,000
01/04/2020	4,200	-0.30 ▼	-7.14	4,500	4,200	4,200	110	462,000
31/03/2020	4,500	-0.40 ▼	-8.89	4,900	5,000	4,500	180	810,000
30/03/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
27/03/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
26/03/2020	4,900	-0.50 ▼	-10.20	5,400	4,900	4,900	410	2,009,000
25/03/2020	5,400	0.20 ▲	3.70	5,200	5,700	5,200	620	3,348,000
24/03/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
23/03/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
20/03/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
19/03/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
18/03/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
17/03/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
16/03/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,400	7,280,000
13/03/2020	5,200	-0.30 ▼	-5.77	5,500	5,400	5,000	6,100	31,720,000
12/03/2020	5,500	-0.50 ▼	-9.09	6,000	5,700	5,500	1,400	7,700,000
11/03/2020	6,000	-0.40 ▼	-6.67	6,400	6,000	6,000	2,000	12,000,000
06/03/2020	6,400	-0.20 ▼	-3.13	6,600	6,400	6,400	1,000	6,400,000
05/03/2020	6,600	0.60 ▲	9.09	6,000	6,600	5,500	1,300	8,580,000
04/03/2020	6,000	-0.50 ▼	-8.33	6,500	6,200	6,000	450	2,700,000
03/03/2020	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	110	715,000
02/03/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
27/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
25/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	100	660,000
24/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
21/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
20/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	510	3,366,000
19/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	500	3,300,000
18/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
17/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,500	9,900,000
15/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	200	1,320,000
14/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	200	1,320,000
13/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,500	290	1,914,000
12/02/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,500	200	1,320,000
11/02/2020	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	210	1,365,000
10/02/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,700	30	201,000
09/02/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,700	30	201,000
07/02/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,700	30	201,000
06/02/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	260	1,690,000
05/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	100	650,000
04/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	100	650,000
03/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	200	1,320,000
02/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,000	100	660,000
31/01/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,000	100	660,000
30/01/2020	6,600	-0.10 ▼	-1.52	6,700	6,600	6,600	100	660,000
29/01/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	110	737,000
28/01/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	110	737,000
27/01/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	110	737,000
26/01/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	110	737,000
24/01/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	110	737,000
23/01/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	110	737,000
22/01/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	110	737,000
21/01/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	300	1,980,000
20/01/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,600	10,560,000
17/01/2020	6,600	0.30 ▲	4.55	6,800	6,600	6,000	4,100	27,060,000
16/01/2020	6,300	-0.50 ▼	-7.94	6,800	6,300	6,300	800	5,040,000
15/01/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	1,800	12,240,000
13/01/2020	6,900	-0.60 ▼	-8.70	7,500	6,900	6,900	40	276,000
09/01/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
08/01/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
06/01/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
31/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
30/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
27/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
26/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
24/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
23/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
20/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
19/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
16/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
13/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
12/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
11/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
10/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
09/12/2019	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
06/12/2019	7,500	0.50 ▲	6.67	7,000	7,500	7,500	10	75,000
05/12/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	40	280,000
04/12/2019	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
03/12/2019	7,000	-0.40 ▼	-5.71	7,400	7,100	7,000	500	3,500,000
02/12/2019	7,400	-0.20 ▼	-2.70	7,600	7,400	7,400	1,100	8,140,000
29/11/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,600	100	760,000
28/11/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,600	500	3,800,000
27/11/2019	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
26/11/2019	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
25/11/2019	7,600	-0.30 ▼	-3.95	7,900	7,600	7,600	50	380,000
22/11/2019	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
21/11/2019	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
20/11/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	220	1,738,000
19/11/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
18/11/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
15/11/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
14/11/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
13/11/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
12/11/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
11/11/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
08/11/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
07/11/2019	8,000	0.40 ▲	5.00	7,600	8,000	8,000	100	800,000
06/11/2019	7,600	-0.50 ▼	-6.58	8,100	7,600	7,600	10	76,000
05/11/2019	8,100	-0.30 ▼	-3.70	8,400	8,100	8,000	800	6,480,000
04/11/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
01/11/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
31/10/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
30/10/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
29/10/2019	8,400	0.30 ▲	3.57	8,100	8,400	8,400	300	2,520,000
28/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
25/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
24/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
23/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
22/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
21/10/2019	8,100	0.70 ▲	8.64	7,400	8,100	7,500	220	1,782,000
18/10/2019	7,400	-0.70 ▼	-9.46	8,100	7,800	7,400	20	148,000
17/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
16/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
15/10/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	200	1,620,000
14/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
11/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
10/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
09/10/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
08/10/2019	8,100	-0.30 ▼	-3.70	8,400	8,100	8,100	40	324,000
07/10/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	140	1,176,000
04/10/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	500	4,200,000
03/10/2019	8,400	0.00 ■■	0.00	8,400	8,500	8,400	5,000	42,000,000
02/10/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	500	4,200,000
01/10/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	40	336,000
30/09/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
27/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	70	588,000
26/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	8,000	67,200,000
25/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	800	6,720,000
24/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	500	4,200,000
23/09/2019	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
20/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,070	8,988,000
19/09/2019	8,400	0.00 ■■	0.00	8,400	8,500	8,400	510	4,284,000
18/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	100	840,000
17/09/2019	8,400	0.30 ▲	3.57	8,100	8,400	8,400	350	2,940,000
16/09/2019	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
13/09/2019	8,100	-0.80 ▼	-9.88	8,900	9,000	8,100	170	1,377,000
12/09/2019	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
11/09/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	90	801,000
10/09/2019	8,900	-0.30 ▼	-3.37	9,200	8,900	8,600	90	801,000
09/09/2019	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
06/09/2019	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
05/09/2019	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
30/08/2019	9,200	0.20 ▲	2.17	9,000	9,200	9,000	1,070	9,844,000
28/08/2019	9,000	0.40 ▲	4.44	8,600	9,000	9,000	620	5,580,000
26/08/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	100	860,000
19/08/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,600	10	86,000
15/08/2019	8,400	0.30 ▲	3.57	8,100	8,400	8,400	10	84,000
12/08/2019	8,100	-0.90 ▼	-11.11	9,000	8,100	8,100	10	81,000
09/08/2019	9,000	0.10 ▲	1.11	8,900	9,000	9,000	50	450,000
06/08/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,470	13,083,000
05/08/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	490	4,361,000
01/08/2019	8,900	-0.20 ▼	-2.25	9,100	8,900	8,900	70	623,000
23/07/2019	9,100	-0.60 ▼	-6.59	9,700	9,100	9,100	20	182,000
17/07/2019	9,700	0.70 ▲	7.22	9,000	9,800	9,700	200	1,940,000
16/07/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
10/07/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,900	20	180,000
09/07/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	350	3,115,000
04/07/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	770	6,853,000
03/07/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,230	10,947,000
02/07/2019	8,900	0.30 ▲	3.37	8,600	8,900	8,800	720	6,408,000
01/07/2019	8,600	-0.40 ▼	-4.65	9,000	8,600	8,600	10	86,000
24/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	250	2,250,000
20/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,830	16,470,000
19/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,830	16,470,000
18/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	90	810,000
17/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	90	810,000
11/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
10/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
09/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	220	1,980,000
07/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	220	1,980,000
06/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	130	1,170,000
05/06/2019	9,000	0.00 ■■	0.00	9,000	9,100	9,000	1,930	17,370,000
04/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,800	16,200,000
03/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,340	12,060,000
02/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,020	18,180,000
31/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,020	18,180,000
30/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,300	11,700,000
29/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	720	6,480,000
28/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	400	3,600,000
27/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	300	2,700,000
26/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	700	6,300,000
24/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	700	6,300,000
23/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,520	13,680,000
22/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,020	9,180,000
21/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	900	8,100,000
20/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,110	9,990,000
19/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	210	1,890,000
17/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	210	1,890,000
16/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	130	1,170,000
15/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	330	2,970,000
13/05/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	10	90,000
12/05/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	10	90,000
10/05/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	10	90,000
03/05/2019	9,100	0.10 ▲	1.10	9,000	9,100	9,100	20	182,000
02/05/2019	9,100	0.10 ▲	1.10	9,000	9,100	9,100	20	182,000
01/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
30/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
29/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
28/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
26/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
25/04/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	500	4,500,000
24/04/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	300	2,730,000
23/04/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	770	7,007,000
22/04/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	1,000	9,100,000
21/04/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	1,570	14,287,000
19/04/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	1,570	14,287,000
18/04/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	770	7,007,000
17/04/2019	9,100	0.10 ▲	1.10	9,000	9,100	9,100	250	2,275,000
16/04/2019	9,000	-0.70 ▼	-7.78	9,700	9,000	9,000	180	1,620,000
09/04/2019	9,700	0.20 ▲	2.06	9,500	9,700	9,700	170	1,649,000
08/04/2019	9,700	0.20 ▲	2.06	9,500	9,700	9,700	170	1,649,000
07/04/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	180	1,710,000
05/04/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	180	1,710,000
04/04/2019	9,500	0.20 ▲	2.11	9,300	9,500	9,300	180	1,710,000
29/03/2019	9,300	0.10 ▲	1.08	9,200	10,100	9,300	20	186,000
28/03/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
27/03/2019	9,200	0.20 ▲	2.17	9,000	9,300	9,000	720	6,624,000
26/03/2019	9,000	0.20 ▲	2.22	8,800	9,000	9,000	420	3,780,000
25/03/2019	8,800	-0.20 ▼	-2.27	9,000	9,000	8,800	960	8,448,000
22/03/2019	9,000	0.00 ■■	0.00	9,000	9,100	9,000	930	8,370,000
21/03/2019	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	280	2,520,000
20/03/2019	9,200	0.10 ▲	1.09	9,100	9,200	9,100	570	5,244,000
19/03/2019	9,100	0.10 ▲	1.10	9,000	9,100	9,000	890	8,099,000
18/03/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	990	8,910,000
15/03/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,900	220	1,980,000
14/03/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	150	1,335,000
13/03/2019	8,900	-0.20 ▼	-2.25	9,100	9,000	8,900	60	534,000
12/03/2019	9,100	0.10 ▲	1.10	9,000	9,100	8,900	690	6,279,000
11/03/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,900	880	7,920,000
08/03/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	1,170	10,413,000
07/03/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,900	660	5,940,000
06/03/2019	8,500	-0.80 ▼	-9.41	9,300	9,300	8,500	1,490	12,665,000
05/03/2019	9,300	0.20 ▲	2.15	9,100	9,300	8,900	1,590	14,787,000
04/03/2019	9,100	0.20 ▲	2.20	8,900	9,100	8,900	1,310	11,921,000
01/03/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	610	5,429,000
28/02/2019	9,000	-0.40 ▼	-4.44	9,400	9,400	9,000	50	450,000
27/02/2019	9,400	0.70 ▲	7.45	8,700	9,500	8,500	220	2,068,000
26/02/2019	8,700	-0.20 ▼	-2.30	8,900	9,700	8,700	20	174,000
25/02/2019	8,900	-0.80 ▼	-8.99	9,700	9,700	8,900	30	267,000
18/02/2019	10,000	0.40 ▲	4.00	9,600	10,000	9,600	910	9,100,000
15/02/2019	9,600	0.80 ▲	8.33	8,800	9,600	8,900	400	3,840,000
14/02/2019	8,800	-0.20 ▼	-2.27	9,000	9,900	8,800	400	3,520,000
13/02/2019	10,200	0.90 ▲	8.82	9,300	10,200	10,200	10	102,000
30/01/2019	9,800	0.80 ▲	8.16	9,000	9,800	9,800	50	490,000
28/01/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	100	900,000
25/01/2019	9,100	-0.80 ▼	-8.79	9,900	9,100	9,100	10	91,000
24/01/2019	9,100	-0.80 ▼	-8.79	9,900	9,100	9,100	10,000	91,000,000
22/01/2019	9,900	0.30 ▲	3.03	9,600	9,900	9,200	510,000	5,049,000,000
19/01/2019	9,600	-1.00 ▼	-10.42	10,600	10,400	9,600	620,000	5,952,000,000
02/01/2019	10,600	0.40 ▲	3.77	10,200	10,600	10,200	1,600	16,960,000
28/12/2018	10,200	-0.50 ▼	-4.90	10,700	10,200	10,200	900	9,180,000
27/12/2018	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,500	16,050,000
26/12/2018	10,700	0.50 ▲	4.67	10,200	10,700	10,700	5,600	59,920,000
25/12/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,200	5,500	56,100,000
24/12/2018	10,100	-0.90 ▼	-8.91	11,000	11,000	10,100	10,800	109,080,000
21/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
20/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
19/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
18/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
17/12/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	5,100	56,100,000
14/12/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	600	6,600,000
13/12/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	500	5,500,000
12/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
11/12/2018	11,000	0.10 ▲	0.91	10,900	11,000	10,900	900	9,900,000
10/12/2018	10,900	0.00 ■■	0.00	10,900	10,900	10,900	100	1,090,000
07/12/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
06/12/2018	10,900	-0.70 ▼	-6.42	11,600	10,900	10,500	3,100	33,790,000
05/12/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
04/12/2018	11,600	0.00 ■■	0.00	11,600	11,600	10,500	5,200	60,320,000
03/12/2018	11,600	0.20 ▲	1.72	11,400	11,600	10,300	200	2,320,000
29/11/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
28/11/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
27/11/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
26/11/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
23/11/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
22/11/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
21/11/2018	11,200	0.00 ■■	0.00	11,200	11,200	11,200	400	4,480,000
20/11/2018	11,200	0.10 ▲	0.89	11,100	11,200	11,200	300	3,360,000
19/11/2018	11,100	-0.30 ▼	-2.70	11,400	11,100	11,000	800	8,880,000
16/11/2018	11,400	-0.10 ▼	-0.88	11,500	11,500	11,400	600	6,840,000
15/11/2018	11,500	0.40 ▲	3.48	11,100	11,500	11,000	400	4,600,000
14/11/2018	11,100	0.20 ▲	1.80	10,900	11,100	10,900	12,400	137,640,000
13/11/2018	10,900	0.00 ■■	0.00	10,900	11,100	10,900	12,100	131,890,000
12/11/2018	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	5,100	55,590,000
09/11/2018	11,000	0.00 ■■	0.00	11,000	11,100	10,900	4,400	48,400,000
08/11/2018	11,000	0.00 ■■	0.00	11,000	11,100	11,000	1,300	14,300,000
07/11/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
06/11/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
05/11/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
02/11/2018	11,000	-0.50 ▼	-4.55	11,500	11,200	11,000	1,000	11,000,000
31/10/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	2,300	26,450,000
30/10/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
29/10/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
26/10/2018	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	3,000	34,500,000
25/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1,500	17,400,000
24/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	2,200	25,520,000
23/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	2,300	26,680,000
22/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,500	7,900	91,640,000
19/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	2,600	30,160,000
18/10/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
17/10/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
16/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
15/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	700	8,120,000
12/10/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,500	1,000	11,600,000
11/10/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,000	2,000	23,800,000
10/10/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,900	100	1,190,000
09/10/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,800	900	10,620,000
08/10/2018	11,400	-0.50 ▼	-4.39	11,900	11,400	11,400	200	2,280,000
05/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
04/10/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	600	7,140,000
03/10/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,900	400	4,760,000
02/10/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
01/10/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	8,400	99,120,000
28/09/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	2,600	30,680,000
27/09/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	500	5,900,000
26/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
25/09/2018	12,000	0.30 ▲	2.50	11,700	12,000	12,000	100	1,200,000
24/09/2018	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
21/09/2018	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
20/09/2018	11,700	0.10 ▲	0.85	11,600	11,900	11,700	8,400	98,280,000
19/09/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
18/09/2018	11,600	0.60 ▲	5.17	11,000	11,600	11,600	800	9,280,000
17/09/2018	11,000	-0.90 ▼	-8.18	11,900	11,300	11,000	600	6,600,000
14/09/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	1,200	14,280,000
13/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
12/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
11/09/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	100	1,190,000
10/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
07/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
06/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
05/09/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	200	2,380,000
04/09/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	18,000	214,200,000
31/08/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	10,000	119,000,000
30/08/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
29/08/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
28/08/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,900	11,000	130,900,000
27/08/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
24/08/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
23/08/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	200	2,360,000
22/08/2018	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	3,000	35,400,000
21/08/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	100	1,190,000
20/08/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
17/08/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	6,000	71,400,000
16/08/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	300	3,570,000
15/08/2018	11,900	0.20 ▲	1.68	11,700	11,900	11,800	2,500	29,750,000
14/08/2018	11,700	-0.10 ▼	-0.85	11,800	11,700	11,700	4,800	56,160,000
13/08/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1,200	14,160,000
10/08/2018	11,800	0.00 ■■	0.00	11,800	12,000	11,800	14,000	165,200,000
09/08/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
08/08/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,800	200	2,360,000
07/08/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
06/08/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
03/08/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2,800	33,320,000
02/08/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	28,500	339,150,000
01/08/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,900	18,100	215,390,000
31/07/2018	11,800	-0.10 ▼	-0.85	11,900	11,900	11,600	11,200	132,160,000
30/07/2018	11,900	-0.30 ▼	-2.52	12,200	12,200	11,900	2,200	26,180,000
27/07/2018	12,200	-0.20 ▼	-1.64	12,400	12,200	11,700	3,400	41,480,000
26/07/2018	12,400	0.50 ▲	4.03	11,900	12,400	11,800	2,300	28,520,000
25/07/2018	11,900	0.20 ▲	1.68	11,700	12,000	11,800	4,000	47,600,000
24/07/2018	11,700	-0.20 ▼	-1.71	11,900	11,900	11,700	29,400	343,980,000
23/07/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2,100	24,990,000
20/07/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,800	6,500	77,350,000
19/07/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	900	10,800,000
18/07/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,900	8,200	98,400,000
17/07/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
16/07/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
13/07/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
12/07/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	21,800	259,420,000
11/07/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2,700	32,130,000
10/07/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	1,000	11,900,000
09/07/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
06/07/2018	11,900	0.00 ■■	0.00	11,900	12,000	11,900	4,100	48,790,000
05/07/2018	11,900	0.00 ■■	0.00	11,900	12,100	11,900	7,000	83,300,000
04/07/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,800	22,200	264,180,000
03/07/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,800	9,900	116,820,000
02/07/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1,900	22,420,000
29/06/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,800	4,900	57,820,000
28/06/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
27/06/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	500	5,950,000
26/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
25/06/2018	12,000	0.00 ■■	0.00	12,000	12,100	12,000	1,000	12,000,000
22/06/2018	12,000	0.00 ■■	0.00	12,000	12,100	12,000	8,800	105,600,000
21/06/2018	12,000	0.00 ■■	0.00	12,000	12,200	12,000	9,700	116,400,000
20/06/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	4,700	56,400,000
19/06/2018	12,000	0.00 ■■	0.00	12,000	12,200	12,000	8,900	106,800,000
18/06/2018	12,000	-0.50 ▼	-4.17	12,500	12,300	12,000	4,600	55,200,000
15/06/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	3,700	46,250,000
14/06/2018	12,500	0.30 ▲	2.40	12,200	12,500	12,300	7,500	93,750,000
13/06/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,100	9,000	109,800,000
12/06/2018	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	3,300	39,600,000
11/06/2018	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	300	3,690,000
08/06/2018	12,400	0.60 ▲	4.84	11,800	12,400	11,700	11,200	138,880,000
07/06/2018	11,800	-0.50 ▼	-4.24	12,300	12,000	11,800	2,000	23,600,000
06/06/2018	12,300	0.30 ▲	2.44	12,000	12,400	12,000	9,600	118,080,000
05/06/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,000	12,000,000
04/06/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,600	16,200	194,400,000
01/06/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	3,600	42,840,000
31/05/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
30/05/2018	12,000	-0.30 ▼	-2.50	12,300	12,100	11,900	5,800	69,600,000
29/05/2018	12,300	0.30 ▲	2.44	12,000	12,300	11,900	11,100	136,530,000
28/05/2018	12,000	-0.20 ▼	-1.67	12,200	12,200	11,900	8,700	104,400,000
25/05/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,100	1,100	13,420,000
24/05/2018	12,000	0.10 ▲	0.83	11,900	12,100	12,000	9,600	115,200,000
23/05/2018	11,900	0.00 ■■	0.00	11,900	12,000	11,900	11,400	135,660,000
22/05/2018	11,900	-0.60 ▼	-5.04	12,500	12,200	11,900	10,200	121,380,000
21/05/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	300	3,750,000
18/05/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,400	6,800	85,000,000
17/05/2018	12,500	-0.20 ▼	-1.60	12,700	12,800	12,400	14,900	186,250,000
16/05/2018	12,700	0.40 ▲	3.15	12,300	12,700	12,400	8,900	113,030,000
15/05/2018	12,300	0.00 ■■	0.00	12,300	12,400	12,200	11,900	146,370,000
14/05/2018	12,300	0.10 ▲	0.81	12,200	12,500	12,200	12,200	150,060,000
11/05/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,500	18,300,000
10/05/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	6,700	81,740,000
09/05/2018	12,200	0.00 ■■	0.00	12,200	12,300	11,300	2,600	31,720,000
08/05/2018	12,200	-0.10 ▼	-0.82	12,300	12,300	12,100	10,900	132,980,000
07/05/2018	12,300	0.30 ▲	2.44	12,000	12,400	12,100	9,500	116,850,000
04/05/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,900	5,300	63,600,000
03/05/2018	11,900	0.20 ▲	1.68	11,700	11,900	11,700	12,200	145,180,000
02/05/2018	11,700	-0.20 ▼	-1.71	11,900	12,000	11,700	5,400	63,180,000
27/04/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2,200	26,180,000
26/04/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	8,000	95,200,000
24/04/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	12,200	145,180,000
23/04/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	5,500	65,450,000
20/04/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,800	7,600	90,440,000
19/04/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,800	10,900	129,710,000
18/04/2018	11,800	0.00 ■■	0.00	11,800	11,900	11,700	13,700	161,660,000
13/04/2018	11,900	0.00 ■■	0.00	11,900	12,100	11,900	17,900	213,010,000
12/04/2018	11,900	0.00 ■■	0.00	11,900	12,000	11,900	16,200	192,780,000
11/04/2018	11,900	-0.30 ▼	-2.52	12,200	12,100	11,900	11,000	130,900,000
10/04/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,000	1,000	12,200,000
09/04/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,900	11,800	141,600,000
06/04/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,800	7,700	91,630,000
05/04/2018	11,900	0.10 ▲	0.84	11,800	12,300	11,800	43,000	511,700,000
04/04/2018	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	39,800	469,640,000
03/04/2018	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	39,300	471,600,000
02/04/2018	12,600	-0.30 ▼	-2.38	12,900	12,900	12,500	4,500	56,700,000
30/03/2018	12,900	0.20 ▲	1.55	12,700	13,400	12,700	30,900	398,610,000
29/03/2018	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	13,600	199,920,000
28/03/2018	14,800	0.00 ■■	0.00	14,800	14,800	14,500	23,200	343,360,000
27/03/2018	14,800	0.00 ■■	0.00	14,800	14,800	14,700	10,500	155,400,000
26/03/2018	14,800	0.00 ■■	0.00	14,800	14,900	14,700	17,100	253,080,000
23/03/2018	14,800	0.00 ■■	0.00	14,800	14,900	14,600	25,200	372,960,000
22/03/2018	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	10,300	152,440,000
21/03/2018	15,000	0.00 ■■	0.00	15,000	15,100	15,000	13,700	205,500,000
20/03/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,900	19,300	289,500,000
19/03/2018	14,900	0.10 ▲	0.67	14,800	15,000	14,800	8,300	123,670,000
16/03/2018	14,800	-0.40 ▼	-2.70	15,200	15,200	14,800	31,000	458,800,000
15/03/2018	15,200	0.00 ■■	0.00	15,200	15,300	15,000	18,100	275,120,000
14/03/2018	15,200	0.10 ▲	0.66	15,100	15,500	15,100	12,500	190,000,000
13/03/2018	15,100	0.50 ▲	3.31	14,600	15,100	14,800	65,400	987,540,000
12/03/2018	14,600	0.40 ▲	2.74	14,200	15,000	14,300	40,300	588,380,000
09/03/2018	14,200	0.00 ■■	0.00	14,200	14,200	13,900	6,800	96,560,000
08/03/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	100	1,420,000
07/03/2018	14,200	0.20 ▲	1.41	14,000	14,300	14,200	15,000	213,000,000
06/03/2018	14,000	-0.30 ▼	-2.14	14,300	14,200	12,900	13,300	186,200,000
05/03/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1,900	27,170,000
02/03/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	4,000	57,200,000
01/03/2018	14,300	0.30 ▲	2.10	14,000	14,600	14,100	32,800	469,040,000
28/02/2018	14,000	0.00 ■■	0.00	14,000	14,200	14,000	4,300	60,200,000
27/02/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,900	9,400	131,600,000
26/02/2018	13,900	0.00 ■■	0.00	13,900	13,900	13,800	6,500	90,350,000
23/02/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,800	1,700	23,630,000
22/02/2018	14,000	0.00 ■■	0.00	14,000	14,100	13,900	6,600	92,400,000
21/02/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,900	10,200	142,800,000
13/02/2018	13,900	0.00 ■■	0.00	13,900	14,300	13,900	3,500	48,650,000
12/02/2018	13,900	0.20 ▲	1.44	13,700	13,900	13,500	19,000	264,100,000
09/02/2018	13,700	-0.20 ▼	-1.46	13,900	13,800	13,700	4,000	54,800,000
08/02/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,500	20,100	279,390,000
07/02/2018	13,800	0.00 ■■	0.00	13,800	13,800	13,800	2,400	33,120,000
06/02/2018	13,800	-0.40 ▼	-2.90	14,200	14,200	13,000	11,000	151,800,000
05/02/2018	14,200	0.00 ■■	0.00	14,200	14,200	13,700	600	8,520,000
02/02/2018	14,200	0.10 ▲	0.70	14,100	14,200	14,100	3,600	51,120,000
01/02/2018	14,100	-0.10 ▼	-0.71	14,200	14,100	14,100	4,000	56,400,000
31/01/2018	14,200	0.00 ■■	0.00	14,200	14,300	14,100	7,000	99,400,000
30/01/2018	14,200	0.00 ■■	0.00	14,200	14,300	14,200	12,200	173,240,000
29/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,000	6,600	93,720,000
26/01/2018	14,200	0.40 ▲	2.82	13,800	14,200	13,900	6,200	88,040,000
25/01/2018	13,800	-0.50 ▼	-3.62	14,300	14,300	13,600	1,600	22,080,000
24/01/2018	14,300	0.00 ■■	0.00	14,300	14,500	14,300	7,000	100,100,000
23/01/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,200	16,300	233,090,000
22/01/2018	14,300	0.10 ▲	0.70	14,200	14,300	14,200	6,500	92,950,000
19/01/2018	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	3,900	55,380,000
18/01/2018	14,300	0.10 ▲	0.70	14,200	14,300	13,800	2,400	34,320,000
17/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,000	22,100	313,820,000
16/01/2018	14,200	0.00 ■■	0.00	14,200	14,300	14,200	4,100	58,220,000
15/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,000	14,200,000
12/01/2018	14,200	0.10 ▲	0.70	14,100	14,200	14,100	14,000	198,800,000
11/01/2018	14,100	0.10 ▲	0.71	14,000	14,100	14,000	3,600	50,760,000
10/01/2018	14,000	0.10 ▲	0.71	13,900	14,100	14,000	20,200	282,800,000
09/01/2018	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	3,500	48,650,000
08/01/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,600	1,300	18,200,000
05/01/2018	13,900	0.00 ■■	0.00	13,900	13,900	13,600	18,000	250,200,000
03/01/2018	13,700	-0.30 ▼	-2.19	14,000	13,800	13,700	18,700	256,190,000
02/01/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	13,700	13,100	183,400,000
29/12/2017	14,100	0.30 ▲	2.13	13,800	14,100	13,600	1,200	16,920,000
28/12/2017	13,800	-0.30 ▼	-2.17	14,100	14,000	13,500	21,300	293,940,000
27/12/2017	14,100	-0.10 ▼	-0.71	14,200	14,100	14,000	4,800	67,680,000
26/12/2017	14,200	0.00 ■■	0.00	14,200	14,200	13,800	11,200	159,040,000
25/12/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,000	7,300	103,660,000
22/12/2017	14,200	0.10 ▲	0.70	14,100	14,200	14,000	15,800	224,360,000
21/12/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	1,000	14,100,000
20/12/2017	14,100	-0.20 ▼	-1.42	14,300	14,200	13,900	2,900	40,890,000
19/12/2017	14,000	-0.30 ▼	-2.14	14,300	14,100	14,000	1,000	14,000,000
18/12/2017	14,200	0.10 ▲	0.70	14,100	14,200	14,200	1,000	14,200,000
15/12/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,400	19,880,000
14/12/2017	14,200	-0.20 ▼	-1.41	14,400	14,200	14,100	1,100	15,620,000
13/12/2017	14,400	0.10 ▲	0.69	14,300	14,400	14,400	4,000	57,600,000
12/12/2017	14,300	0.10 ▲	0.70	14,200	14,300	14,300	1,000	14,300,000
11/12/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	2,000	28,400,000
08/12/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	700	9,940,000
07/12/2017	14,200	-0.10 ▼	-0.70	14,300	14,200	14,100	8,300	117,860,000
04/12/2017	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	100	1,420,000
01/12/2017	14,400	0.30 ▲	2.13	14,200	14,600	14,100	2,110	30,384,000
30/11/2017	14,100	0.00 ■■	0.00	14,000	14,100	14,000	15,500	218,550,000
29/11/2017	14,100	-0.30 ▼	-2.08	14,100	14,100	14,100	700	9,870,000
28/11/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
24/11/2017	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
23/11/2017	14,300	0.00 ■■	0.00	14,000	14,300	14,000	4,000	57,200,000
22/11/2017	14,300	0.00 ■■	0.00	14,300	14,300	14,300	3,500	50,050,000
21/11/2017	14,300	0.30 ▲	2.14	14,400	14,400	14,100	3,300	47,190,000
17/11/2017	14,400	0.40 ▲	2.86	14,500	14,500	14,000	3,500	50,400,000
16/11/2017	14,000	-0.60 ▼	-4.11	14,100	14,500	13,900	16,600	232,400,000
15/11/2017	14,600	-0.20 ▼	-1.35	14,400	14,600	14,300	5,500	80,300,000
14/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
13/11/2017	14,800	0.30 ▲	2.07	14,800	14,800	14,800	100	1,480,000
10/11/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	5	72,500
09/11/2017	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	3,000	43,500,000
08/11/2017	14,700	0.10 ▲	0.68	14,700	14,700	14,700	100	1,470,000
07/11/2017	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	3,000	43,800,000
06/11/2017	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
03/11/2017	14,700	0.00 ■■	0.00	14,700	14,700	14,700	100	1,470,000
02/11/2017	14,700	-0.20 ▼	-1.34	14,700	14,700	14,400	13,330	195,951,000
01/11/2017	14,900	0.10 ▲	0.68	14,900	14,900	14,900	300	4,470,000
31/10/2017	14,800	0.00 ■■	0.00	14,700	14,800	14,600	35,800	529,840,000
30/10/2017	14,800	-0.10 ▼	-0.67	14,800	14,800	14,700	15,400	227,920,000
27/10/2017	14,900	0.20 ▲	1.36	14,900	14,900	14,900	600	8,940,000
26/10/2017	14,700	-0.10 ▼	-0.68	14,800	14,900	14,700	18,200	267,540,000
25/10/2017	14,800	-0.10 ▼	-0.67	14,800	14,800	14,800	16,500	244,200,000
24/10/2017	14,900	0.00 ■■	0.00	15,000	15,000	14,900	2,200	32,780,000
23/10/2017	14,900	-0.30 ▼	-1.97	15,000	15,000	14,800	19,700	293,530,000
20/10/2017	15,200	-0.10 ▼	-0.65	15,300	15,300	15,200	5,600	85,120,000
19/10/2017	15,300	0.20 ▲	1.32	15,200	15,300	15,100	32,100	491,130,000
18/10/2017	15,100	0.20 ▲	1.34	15,000	15,200	15,000	30,000	453,000,000
17/10/2017	14,900	-0.30 ▼	-1.97	15,000	15,000	14,900	27,300	406,770,000
16/10/2017	15,200	0.00 ■■	0.00	15,000	15,200	15,000	7,400	112,480,000
13/10/2017	15,200	-0.10 ▼	-0.65	15,000	15,200	15,000	6,200	94,240,000
12/10/2017	15,300	0.20 ▲	1.32	15,100	15,300	15,100	1,900	29,070,000
11/10/2017	15,100	0.50 ▲	3.42	14,600	15,100	14,400	14,900	224,990,000
10/10/2017	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	5,200	75,920,000
09/10/2017	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	5,700	83,790,000
06/10/2017	14,800	0.00 ■■	0.00	14,800	14,900	14,800	29,600	438,080,000
05/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	16,300	241,240,000
04/10/2017	14,800	0.10 ▲	0.68	14,800	14,900	14,800	12,400	183,520,000
03/10/2017	14,700	-0.30 ▼	-2.00	14,800	14,800	14,700	45,200	664,440,000
02/10/2017	15,000	0.10 ▲	0.67	14,800	15,000	14,700	4,300	64,500,000
29/09/2017	14,900	0.00 ■■	0.00	14,900	14,900	13,800	25,100	373,990,000
28/09/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,800	18,700	278,630,000
27/09/2017	15,000	-0.10 ▼	-0.66	15,200	15,200	14,900	23,400	351,000,000
26/09/2017	15,100	0.30 ▲	2.03	14,900	15,400	14,900	130,500	1,970,550,000
25/09/2017	14,800	0.40 ▲	2.78	14,500	14,800	14,500	47,530	703,444,000
22/09/2017	14,400	0.30 ▲	2.13	14,200	14,400	14,200	14,200	204,480,000
21/09/2017	14,100	0.10 ▲	0.71	14,100	14,200	14,000	20,500	289,050,000
20/09/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	16,500	231,000,000
19/09/2017	13,900	0.00 ■■	0.00	13,800	14,000	13,800	9,100	126,490,000
18/09/2017	13,900	-0.10 ▼	-0.71	13,800	14,000	13,800	4,200	58,380,000
15/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
14/09/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	1,300	18,200,000
13/09/2017	13,900	0.10 ▲	0.72	13,800	13,900	13,800	300	4,170,000
12/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
11/09/2017	13,800	-0.20 ▼	-1.43	13,800	14,000	13,800	1,100	15,180,000
08/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,800	1,200	16,800,000
07/09/2017	14,000	0.20 ▲	1.45	13,800	14,000	13,800	4,900	68,600,000
06/09/2017	13,800	0.00 ■■	0.00	13,800	13,900	13,700	10,300	142,140,000
05/09/2017	13,800	0.00 ■■	0.00	13,700	13,800	13,700	4,800	66,240,000
01/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	100	1,380,000
31/08/2017	13,800	0.10 ▲	0.73	13,700	13,900	13,700	9,000	124,200,000
30/08/2017	13,700	0.00 ■■	0.00	13,400	13,700	13,300	24,100	330,170,000
29/08/2017	13,700	0.50 ▲	3.79	14,000	14,100	13,700	2,100	28,770,000
28/08/2017	13,200	-0.50 ▼	-3.65	13,900	13,900	13,200	63,700	840,840,000
25/08/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	7,900	108,230,000
24/08/2017	13,700	0.00 ■■	0.00	13,800	13,900	13,700	26,700	365,790,000
23/08/2017	13,700	-0.10 ▼	-0.72	13,900	13,900	13,700	3,400	46,580,000
22/08/2017	13,800	0.10 ▲	0.73	13,800	13,800	13,800	300	4,140,000
21/08/2017	13,700	-0.50 ▼	-3.52	14,100	14,100	13,700	46,900	642,530,000
18/08/2017	14,200	0.00 ■■	0.00	14,300	14,300	14,200	1,000	14,200,000
17/08/2017	14,200	0.00 ■■	0.00	14,400	14,400	14,200	5,700	80,940,000
16/08/2017	14,200	-0.20 ▼	-1.39	14,200	14,500	14,000	20,600	292,520,000
15/08/2017	14,400	0.20 ▲	1.41	14,200	14,500	14,200	13,000	187,200,000
14/08/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	6,500	92,300,000
11/08/2017	14,200	0.10 ▲	0.71	14,200	14,200	14,200	1,000	14,200,000
10/08/2017	14,100	0.00 ■■	0.00	14,200	14,400	14,000	4,000	56,400,000
09/08/2017	14,100	0.10 ▲	0.71	14,000	14,100	14,000	2,600	36,660,000
08/08/2017	14,000	-0.30 ▼	-2.10	14,000	14,300	14,000	15,850	221,900,000
07/08/2017	14,300	0.00 ■■	0.00	14,300	14,600	14,100	3,400	48,620,000
04/08/2017	14,300	0.00 ■■	0.00	14,300	14,300	14,300	300	4,290,000
03/08/2017	14,300	0.10 ▲	0.70	14,200	14,300	14,100	7,400	105,820,000
02/08/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
01/08/2017	14,200	-0.20 ▼	-1.39	14,000	14,200	14,000	6,300	89,460,000
31/07/2017	14,400	0.00 ■■	0.00	14,200	14,400	14,000	5,215	75,096,000
28/07/2017	14,400	0.10 ▲	0.70	14,400	14,400	14,200	4,500	64,800,000
27/07/2017	14,300	-0.20 ▼	-1.38	14,500	14,500	14,300	1,300	18,590,000
26/07/2017	14,500	0.10 ▲	0.69	14,500	14,500	14,200	9,800	142,100,000
25/07/2017	14,400	0.00 ■■	0.00	14,100	14,400	14,100	5,200	74,880,000
24/07/2017	14,400	-0.30 ▼	-2.04	14,500	14,500	14,000	29,800	429,120,000
21/07/2017	14,700	-0.20 ▼	-1.34	14,700	14,800	14,500	4,300	63,210,000
20/07/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,700	12,910	192,359,000
19/07/2017	14,900	0.20 ▲	1.36	14,700	14,900	14,700	2,000	29,800,000
18/07/2017	14,700	-0.20 ▼	-1.34	14,900	14,900	14,700	9,715	142,810,500
17/07/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	16,300	242,870,000
14/07/2017	15,000	0.00 ■■	0.00	15,000	15,000	14,900	5,200	78,000,000
13/07/2017	15,000	0.00 ■■	0.00	14,900	15,000	14,800	3,200	48,000,000
12/07/2017	15,000	0.10 ▲	0.67	15,000	15,000	14,800	2,600	39,000,000
11/07/2017	14,900	0.10 ▲	0.68	14,800	14,900	14,700	10,200	151,980,000
10/07/2017	14,800	-0.30 ▼	-1.99	15,000	15,000	14,500	28,300	418,840,000
07/07/2017	15,100	-0.10 ▼	-0.66	15,200	15,200	15,100	18,700	282,370,000
06/07/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	26,000	395,200,000
05/07/2017	15,200	-0.10 ▼	-0.65	15,400	15,400	14,900	19,710	299,592,000
04/07/2017	15,300	0.30 ▲	2.00	15,000	15,300	15,000	64,100	980,730,000
03/07/2017	15,000	0.00 ■■	0.00	14,900	15,000	14,700	36,300	544,500,000
30/06/2017	15,000	0.00 ■■	0.00	15,000	15,000	14,800	35,700	535,500,000
29/06/2017	15,000	0.00 ■■	0.00	14,800	15,000	14,800	14,500	217,500,000
28/06/2017	15,000	-0.10 ▼	-0.66	15,000	15,200	14,800	43,400	651,000,000
27/06/2017	15,100	0.00 ■■	0.00	15,000	15,100	15,000	11,800	178,180,000
26/06/2017	15,100	0.00 ■■	0.00	14,800	15,100	14,800	9,000	135,900,000
23/06/2017	15,100	-0.10 ▼	-0.66	15,200	15,200	14,800	8,400	126,840,000
22/06/2017	15,200	0.20 ▲	1.33	15,200	15,200	15,000	8,000	121,600,000
21/06/2017	15,000	-0.30 ▼	-1.96	15,000	15,200	15,000	9,800	147,000,000
20/06/2017	15,300	0.00 ■■	0.00	14,900	15,300	14,900	6,400	97,920,000
19/06/2017	15,300	0.00 ■■	0.00	15,000	15,400	15,000	9,800	149,940,000
16/06/2017	15,300	0.00 ■■	0.00	15,100	15,400	15,100	5,100	78,030,000
15/06/2017	15,300	0.10 ▲	0.66	15,400	15,400	15,200	6,700	102,510,000
14/06/2017	15,200	-0.30 ▼	-1.94	15,400	15,500	15,200	8,300	126,160,000
13/06/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,200	3,500	54,250,000
09/06/2017	15,600	0.00 ■■	0.00	15,300	15,600	15,300	15,700	244,920,000
08/06/2017	15,600	0.40 ▲	2.63	15,200	15,600	15,200	64,900	1,012,440,000
07/06/2017	15,200	0.10 ▲	0.66	15,200	15,300	15,000	24,900	378,480,000
06/06/2017	15,100	0.10 ▲	0.67	14,900	15,100	14,900	4,000	60,400,000
05/06/2017	15,000	-0.20 ▼	-1.32	15,300	15,300	14,900	5,100	76,500,000
02/06/2017	15,200	-0.10 ▼	-0.65	15,300	15,500	15,100	12,310	187,112,000
01/06/2017	15,300	0.40 ▲	2.68	14,900	15,300	14,900	56,700	867,510,000
31/05/2017	14,900	0.50 ▲	3.47	14,700	15,200	14,500	68,900	1,026,610,000
30/05/2017	14,400	-0.20 ▼	-1.37	15,000	15,000	14,400	26,200	377,280,000
29/05/2017	14,600	-0.10 ▼	-0.68	14,600	14,600	14,400	22,000	321,200,000
26/05/2017	14,700	-0.10 ▼	-0.68	14,500	14,700	14,500	9,400	138,180,000
25/05/2017	14,800	0.20 ▲	1.37	15,300	15,300	14,600	8,200	121,360,000
24/05/2017	14,600	-0.10 ▼	-0.68	14,600	14,600	14,500	12,400	181,040,000
23/05/2017	14,700	-0.30 ▼	-2.00	14,800	14,800	14,600	7,600	111,720,000
22/05/2017	15,000	0.20 ▲	1.35	14,800	15,000	14,800	11,700	175,500,000
19/05/2017	14,800	-0.10 ▼	-0.67	14,900	14,900	14,600	14,100	208,680,000
18/05/2017	14,900	0.20 ▲	1.36	15,000	15,000	14,900	3,910	58,259,000
17/05/2017	14,700	-0.40 ▼	-2.65	15,200	15,200	14,700	10,200	149,940,000
16/05/2017	15,100	0.40 ▲	2.72	14,700	15,200	14,700	60,370	911,587,000
15/05/2017	14,700	-0.20 ▼	-1.34	14,900	14,900	14,700	10,810	158,907,000
09/05/2017	15,000	-0.40 ▼	-2.60	15,400	15,500	14,900	21,800	327,000,000
08/05/2017	15,400	-0.10 ▼	-0.65	15,400	15,500	15,400	2,800	43,120,000
05/05/2017	15,500	0.10 ▲	0.65	15,600	15,600	14,900	29,300	454,150,000
04/05/2017	15,400	0.00 ■■	0.00	15,300	15,400	15,000	8,636	132,994,400
03/05/2017	15,400	0.00 ■■	0.00	15,600	15,600	15,400	800	12,320,000
28/04/2017	15,400	0.10 ▲	0.65	15,700	15,700	15,000	4,300	66,220,000
27/04/2017	15,300	0.40 ▲	2.68	14,700	15,300	14,700	21,900	335,070,000
26/04/2017	14,900	0.40 ▲	2.76	15,200	15,200	14,600	3,700	55,130,000
25/04/2017	14,500	-0.60 ▼	-3.97	14,500	15,100	14,400	19,700	285,650,000
24/04/2017	15,100	0.10 ▲	0.67	15,100	15,100	14,800	5,500	83,050,000
21/04/2017	15,000	-0.40 ▼	-2.60	15,400	15,400	15,000	18,600	279,000,000
20/04/2017	15,400	-0.20 ▼	-1.28	15,600	15,600	15,400	5,100	78,540,000
19/04/2017	15,600	0.00 ■■	0.00	15,600	15,800	15,600	5,900	92,040,000
18/04/2017	15,600	0.00 ■■	0.00	15,500	15,600	15,300	7,300	113,880,000
17/04/2017	15,600	-0.10 ▼	-0.64	15,800	15,800	15,600	14,800	230,880,000
14/04/2017	15,700	-0.30 ▼	-1.88	16,000	16,000	15,700	25,000	392,500,000
13/04/2017	16,000	-0.10 ▼	-0.62	16,200	16,300	16,000	77,936	1,246,976,000
12/04/2017	16,100	-0.20 ▼	-1.23	16,100	16,300	16,000	6,700	107,870,000
11/04/2017	16,300	0.00 ■■	0.00	16,300	16,600	16,200	11,100	180,930,000
10/04/2017	16,300	0.00 ■■	0.00	16,300	16,600	16,200	18,300	298,290,000
07/04/2017	16,300	-0.10 ▼	-0.61	16,400	16,400	16,100	9,270	151,101,000
05/04/2017	16,400	-0.10 ▼	-0.61	16,900	16,900	16,300	9,940	163,016,000
04/04/2017	16,500	-0.10 ▼	-0.60	17,100	17,100	16,400	9,200	151,800,000
03/04/2017	16,600	-0.20 ▼	-1.19	16,800	17,300	16,600	22,500	373,500,000
31/03/2017	16,800	0.10 ▲	0.60	16,400	16,800	16,300	16,086	270,244,800
30/03/2017	16,700	0.30 ▲	1.83	16,400	16,900	16,100	43,300	723,110,000
29/03/2017	16,400	0.00 ■■	0.00	16,700	16,700	16,400	8,900	145,960,000
28/03/2017	16,400	-0.40 ▼	-2.38	17,000	17,000	16,200	28,800	472,320,000
27/03/2017	16,800	1.10 ▲	7.01	15,800	17,200	15,700	39,620	665,616,000
24/03/2017	15,700	0.00 ■■	0.00	15,600	15,900	15,600	27,217	427,306,900
23/03/2017	15,700	-0.10 ▼	-0.63	15,600	15,700	15,500	15,605	244,998,500
22/03/2017	15,800	0.00 ■■	0.00	16,000	16,000	15,500	65,631	1,036,969,800
21/03/2017	15,800	0.00 ■■	0.00	15,800	15,800	15,600	46,430	733,594,000
20/03/2017	15,800	-0.10 ▼	-0.63	15,800	16,000	15,800	29,900	472,420,000
17/03/2017	15,900	0.00 ■■	0.00	15,900	16,200	15,800	26,900	427,710,000
16/03/2017	15,900	-0.10 ▼	-0.62	16,000	16,100	15,800	88,900	1,413,510,000
15/03/2017	16,000	0.00 ■■	0.00	16,200	16,200	16,000	9,300	148,800,000
14/03/2017	16,000	0.10 ▲	0.63	16,000	16,200	15,900	33,330	533,280,000
13/03/2017	15,900	-0.30 ▼	-1.85	16,100	16,200	15,900	50,245	798,895,500
10/03/2017	16,200	-0.30 ▼	-1.82	16,300	16,400	16,100	31,309	507,205,800
09/03/2017	16,500	-0.50 ▼	-2.94	16,900	16,900	16,300	54,330	896,445,000
08/03/2017	17,000	-0.10 ▼	-0.58	17,100	17,100	16,800	55,510	943,670,000
07/03/2017	17,100	0.40 ▲	2.40	16,900	17,200	16,800	56,810	971,451,000
06/03/2017	16,700	0.30 ▲	1.83	16,000	17,500	15,800	137,390	2,294,413,000
03/03/2017	16,400	-1.60 ▼	-8.89	17,000	17,000	16,400	90,300	1,480,920,000
02/03/2017	18,000	-6.40 ▼	-26.23	20,300	20,300	17,500	91,760	1,651,680,000
01/03/2017	24,400	-0.20 ▼	-0.81	25,000	25,000	24,000	116,510	2,842,844,000
28/02/2017	24,600	0.30 ▲	1.23	24,300	25,100	24,200	90,090	2,216,214,000
27/02/2017	24,300	-0.50 ▼	-2.02	25,000	25,000	24,300	122,500	2,976,750,000
24/02/2017	24,800	-1.10 ▼	-4.25	25,800	25,800	24,800	112,050	2,778,840,000
23/02/2017	25,900	-0.30 ▼	-1.15	26,400	27,500	25,900	230,040	5,958,036,000
22/02/2017	26,200	2.20 ▲	9.17	24,000	26,400	23,500	441,900	11,577,780,000
21/02/2017	24,000	-0.80 ▼	-3.23	24,300	24,800	23,700	235,900	5,661,600,000
20/02/2017	24,800	-1.30 ▼	-4.98	26,000	27,000	23,600	286,745	7,111,276,000
17/02/2017	26,100	2.30 ▲	9.66	25,000	26,100	25,000	367,050	9,580,005,000
16/02/2017	23,800	2.10 ▲	9.68	23,500	23,800	22,700	936,520	22,289,176,000
15/02/2017	21,700	1.90 ▲	9.60	20,000	21,700	20,000	241,930	5,249,881,000
14/02/2017	19,800	0.30 ▲	1.54	19,800	20,000	19,500	24,000	475,200,000
13/02/2017	19,500	-0.20 ▼	-1.02	19,500	19,500	19,500	33,600	655,200,000
10/02/2017	19,700	0.20 ▲	1.03	19,500	19,700	19,500	22,200	437,340,000
09/02/2017	19,500	0.10 ▲	0.52	20,000	20,000	19,400	25,100	489,450,000
08/02/2017	19,400	-0.10 ▼	-0.51	19,300	19,500	19,200	18,600	360,840,000
07/02/2017	19,500	-0.30 ▼	-1.52	19,500	19,700	19,400	36,000	702,000,000
06/02/2017	19,800	0.00 ■■	0.00	19,800	19,800	19,800	12,000	237,600,000
03/02/2017	19,800	-0.20 ▼	-1.00	20,000	20,100	19,500	33,510	663,498,000
02/02/2017	20,000	0.90 ▲	4.71	19,300	20,000	19,200	46,240	924,800,000
25/01/2017	19,100	0.10 ▲	0.53	19,500	19,500	19,000	3,500	66,850,000
24/01/2017	19,000	0.00 ■■	0.00	19,400	19,400	18,800	31,400	596,600,000
23/01/2017	19,000	0.00 ■■	0.00	19,000	19,100	19,000	32,100	609,900,000
20/01/2017	19,000	0.30 ▲	1.60	19,000	19,100	18,900	52,200	991,800,000
19/01/2017	18,700	-0.20 ▼	-1.06	18,800	19,200	18,700	33,610	628,507,000
18/01/2017	18,900	0.40 ▲	2.16	18,600	19,500	18,600	30,300	572,670,000
17/01/2017	18,500	0.00 ■■	0.00	18,500	18,600	18,300	27,600	510,600,000
16/01/2017	18,500	1.00 ▲	5.71	17,500	18,600	17,500	52,600	973,100,000
13/01/2017	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
12/01/2017	17,500	0.00 ■■	0.00	17,300	17,500	17,300	7,100	124,250,000
11/01/2017	17,500	-0.10 ▼	-0.57	17,600	17,600	17,300	17,700	309,750,000
10/01/2017	17,600	0.10 ▲	0.57	17,400	17,600	17,400	9,000	158,400,000
09/01/2017	17,500	0.00 ■■	0.00	17,300	17,500	17,300	18,000	315,000,000
06/01/2017	17,500	0.00 ■■	0.00	17,600	17,600	17,500	17,400	304,500,000
05/01/2017	17,500	0.10 ▲	0.57	17,500	17,600	17,300	17,600	308,000,000
04/01/2017	17,400	0.00 ■■	0.00	17,600	17,600	17,400	14,900	259,260,000
03/01/2017	17,400	0.00 ■■	0.00	17,200	17,400	17,100	8,400	146,160,000
30/12/2016	17,400	0.40 ▲	2.35	17,100	17,500	17,100	17,300	301,020,000
29/12/2016	17,000	-0.20 ▼	-1.16	16,100	17,100	16,100	4,500	76,500,000
28/12/2016	17,200	0.40 ▲	2.38	16,900	17,400	16,900	500	8,600,000
27/12/2016	16,800	-0.40 ▼	-2.33	17,000	17,200	16,600	12,700	213,360,000
26/12/2016	17,200	-0.30 ▼	-1.71	16,600	17,200	16,600	8,500	146,200,000
23/12/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
22/12/2016	17,500	0.00 ■■	0.00	17,400	17,500	17,200	12,100	211,750,000
21/12/2016	17,500	0.20 ▲	1.16	17,300	17,500	17,200	41,100	719,250,000
20/12/2016	17,300	-0.20 ▼	-1.14	17,400	17,400	17,300	15,300	264,690,000
19/12/2016	17,500	0.30 ▲	1.74	17,500	17,500	17,500	12,000	210,000,000
16/12/2016	17,200	-0.30 ▼	-1.71	17,100	17,300	17,000	41,900	720,680,000
15/12/2016	17,500	0.00 ■■	0.00	17,700	17,700	17,200	3,200	56,000,000
14/12/2016	17,500	0.50 ▲	2.94	17,300	17,500	17,200	4,400	77,000,000
13/12/2016	17,000	-0.40 ▼	-2.30	17,500	17,500	17,000	53,700	912,900,000
12/12/2016	17,400	-0.70 ▼	-3.87	17,600	17,700	17,400	32,500	565,500,000
09/12/2016	18,100	0.10 ▲	0.56	18,100	18,100	18,100	100	1,810,000
08/12/2016	18,000	0.20 ▲	1.12	19,400	19,400	17,800	7,400	133,200,000
07/12/2016	17,800	-0.20 ▼	-1.11	17,900	18,000	17,800	9,600	170,880,000
06/12/2016	18,000	0.00 ■■	0.00	18,200	18,200	17,800	20,000	360,000,000
05/12/2016	18,000	-0.60 ▼	-3.23	18,100	18,300	18,000	23,700	426,600,000
02/12/2016	18,600	0.10 ▲	0.54	18,200	18,600	18,100	7,600	141,360,000
01/12/2016	18,500	0.10 ▲	0.54	18,600	18,600	18,400	10,100	186,850,000
30/11/2016	18,400	0.50 ▲	2.79	17,900	18,400	17,900	27,800	511,520,000
29/11/2016	17,900	-0.20 ▼	-1.10	18,000	18,100	17,800	12,600	225,540,000
28/11/2016	18,100	-0.40 ▼	-2.16	18,500	18,500	18,100	30,200	546,620,000
25/11/2016	18,500	-0.20 ▼	-1.07	18,500	18,700	18,400	26,300	486,550,000
24/11/2016	18,700	0.00 ■■	0.00	18,700	19,000	18,000	19,200	359,040,000
23/11/2016	18,700	-0.50 ▼	-2.60	18,500	19,000	18,500	18,700	349,690,000
22/11/2016	19,200	1.30 ▲	7.26	17,800	19,500	17,700	97,100	1,864,320,000
21/11/2016	17,900	0.00 ■■	0.00	17,900	17,900	17,800	18,200	325,780,000
18/11/2016	17,900	0.10 ▲	0.56	17,800	17,900	17,800	38,338	686,250,200
17/11/2016	17,800	0.00 ■■	0.00	17,700	17,900	17,700	7,100	126,380,000
16/11/2016	17,800	-0.20 ▼	-1.11	17,900	18,000	17,800	13,400	238,520,000
15/11/2016	18,000	0.00 ■■	0.00	18,000	18,000	17,900	12,600	226,800,000
14/11/2016	18,000	0.10 ▲	0.56	17,800	18,300	17,800	19,400	349,200,000
11/11/2016	17,900	0.30 ▲	1.70	17,700	18,000	17,700	15,400	275,660,000
10/11/2016	17,600	0.00 ■■	0.00	17,900	18,200	17,600	24,000	422,400,000
09/11/2016	17,600	-0.60 ▼	-3.30	17,900	18,100	17,400	24,200	425,920,000
08/11/2016	18,200	0.40