Lịch sử giao dịch SD5 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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

Thêm mã

VN-Index 1.00 -3.40 (-0.29%)
HNX-Index 275.93 -1.25 (-0.45%)
UPCOM-Index 87.10 +0.41 (+0.47%)

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 Sông Đà 5
Song Da No 5 JSC
Mã CK: SD5 8.90 ▲ +0.20 (+2.25%) (cập nhật 23:45 24/06/2022)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.songda5.com.vn

SD5 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/06/2022	8,900	0.20 ▲	2.25	8,700	9,000	8,700	65,500	582,950,000
23/06/2022	8,700	0.00 ■■	0.00	8,700	8,800	8,600	53,000	461,100,000
22/06/2022	8,700	0.20 ▲	2.30	8,500	8,700	8,300	28,300	246,210,000
21/06/2022	8,500	0.10 ▲	1.18	8,400	8,900	8,300	50,600	430,100,000
20/06/2022	8,400	-0.60 ▼	-7.14	9,000	9,000	8,400	63,100	530,040,000
17/06/2022	9,000	-0.50 ▼	-5.56	9,500	9,500	8,700	28,700	258,300,000
16/06/2022	9,500	0.10 ▲	1.05	9,400	9,600	9,300	30,600	290,700,000
15/06/2022	9,400	-0.20 ▼	-2.13	9,600	9,700	9,200	95,400	896,760,000
14/06/2022	9,600	0.10 ▲	1.04	9,500	9,900	9,500	6,800	65,280,000
13/06/2022	9,500	-0.60 ▼	-6.32	10,100	9,900	9,500	44,400	421,800,000
10/06/2022	10,100	0.00 ■■	0.00	10,100	10,100	9,100	14,600	147,460,000
09/06/2022	10,100	0.00 ■■	0.00	10,100	10,200	10,000	99,900	1,008,990,000
08/06/2022	10,100	0.10 ▲	0.99	10,000	10,200	9,900	76,000	767,600,000
07/06/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,900	27,400	274,000,000
06/06/2022	10,000	0.00 ■■	0.00	10,000	10,100	10,000	66,800	668,000,000
03/06/2022	10,000	0.10 ▲	1.00	9,900	10,200	9,900	31,000	310,000,000
02/06/2022	9,900	-0.50 ▼	-5.05	10,400	10,200	9,900	68,100	674,190,000
01/06/2022	10,400	0.10 ▲	0.96	10,300	10,400	10,300	34,100	354,640,000
31/05/2022	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	20,500	211,150,000
30/05/2022	10,500	0.20 ▲	1.90	10,300	10,500	10,300	62,100	652,050,000
27/05/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,200	20,800	214,240,000
26/05/2022	10,300	0.00 ■■	0.00	10,300	10,300	9,900	40,100	413,030,000
25/05/2022	10,300	0.00 ■■	0.00	10,300	10,400	10,300	49,400	508,820,000
24/05/2022	10,300	0.40 ▲	3.88	9,900	10,400	9,800	166,200	1,711,860,000
23/05/2022	9,900	-0.10 ▼	-1.01	10,000	10,000	9,600	4,200	41,580,000
20/05/2022	10,000	0.20 ▲	2.00	9,800	10,000	9,800	50,800	508,000,000
19/05/2022	9,800	-0.20 ▼	-2.04	10,000	9,900	9,500	25,300	247,940,000
18/05/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,800	13,200	132,000,000
17/05/2022	10,000	0.70 ▲	7.00	9,300	10,000	9,200	29,300	293,000,000
16/05/2022	9,300	0.10 ▲	1.08	9,200	9,600	9,200	21,000	195,300,000
13/05/2022	9,200	-0.60 ▼	-6.52	9,800	9,800	9,000	48,200	443,440,000
12/05/2022	9,800	-0.70 ▼	-7.14	10,500	10,200	9,700	41,400	405,720,000
11/05/2022	10,500	0.40 ▲	3.81	10,100	10,500	10,100	40,900	429,450,000
10/05/2022	10,100	0.60 ▲	5.94	9,500	10,100	9,400	65,100	657,510,000
09/05/2022	9,500	-1.00 ▼	-10.53	10,500	10,300	9,500	100,300	952,850,000
29/04/2022	11,300	0.10 ▲	0.88	11,200	11,300	11,000	42,500	480,250,000
28/04/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,500	174,900	1,958,880,000
27/04/2022	10,500	0.00 ■■	0.00	10,500	10,500	10,300	37,000	388,500,000
26/04/2022	10,500	0.30 ▲	2.86	10,200	10,500	9,200	100,600	1,056,300,000
25/04/2022	10,500	0.00 ■■	0.00	10,500	0	0	0	0
23/04/2022	10,500	-0.30 ▼	-2.86	10,800	11,200	10,500	3,580	37,590,000
22/04/2022	10,500	-0.30 ▼	-2.86	10,800	11,200	10,500	3,580	37,590,000
21/04/2022	10,800	0.10 ▲	0.93	10,700	10,900	9,700	27,550	297,540,000
20/04/2022	10,700	0.50 ▲	4.67	10,200	10,700	10,100	16,420	175,694,000
19/04/2022	10,200	0.00 ■■	0.00	10,200	10,800	10,200	8,380	85,476,000
18/04/2022	10,200	-0.80 ▼	-7.84	11,000	10,900	10,100	9,120	93,024,000
16/04/2022	11,000	-0.10 ▼	-0.91	11,100	11,200	10,800	3,740	41,140,000
15/04/2022	11,000	-0.10 ▼	-0.91	11,100	11,200	10,800	37,400	411,400,000
14/04/2022	11,100	-0.10 ▼	-0.90	11,200	11,400	10,900	38,700	429,570,000
13/04/2022	11,200	0.10 ▲	0.89	11,100	11,600	10,000	157,500	1,764,000,000
12/04/2022	11,100	-1.10 ▼	-9.91	12,200	12,300	11,100	108,500	1,204,350,000
08/04/2022	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	54,700	667,340,000
07/04/2022	12,500	0.00 ■■	0.00	12,500	12,600	12,300	68,200	852,500,000
06/04/2022	12,500	0.00 ■■	0.00	12,500	12,700	12,400	196,200	2,452,500,000
05/04/2022	12,500	-0.20 ▼	-1.60	12,700	12,800	12,400	229,400	2,867,500,000
04/04/2022	12,700	-0.10 ▼	-0.79	12,800	13,000	12,600	127,800	1,623,060,000
01/04/2022	12,800	-0.10 ▼	-0.78	12,900	13,000	12,700	173,400	2,219,520,000
31/03/2022	12,900	-0.50 ▼	-3.88	13,400	13,400	12,800	155,700	2,008,530,000
30/03/2022	13,400	0.10 ▲	0.75	13,300	13,600	12,600	459,600	6,158,640,000
29/03/2022	13,300	0.20 ▲	1.50	13,100	13,400	13,100	81,200	1,079,960,000
28/03/2022	13,100	-0.40 ▼	-3.05	13,500	13,800	13,000	259,100	3,394,210,000
25/03/2022	13,500	0.00 ■■	0.00	13,500	13,900	13,400	282,000	3,807,000,000
24/03/2022	13,500	0.00 ■■	0.00	13,500	13,500	13,200	220,400	2,975,400,000
23/03/2022	13,500	-0.10 ▼	-0.74	13,600	13,800	13,400	266,800	3,601,800,000
22/03/2022	13,600	0.40 ▲	2.94	13,200	14,100	13,400	663,900	9,029,040,000
21/03/2022	13,200	0.00 ■■	0.00	13,200	13,400	13,100	167,800	2,214,960,000
18/03/2022	13,200	0.00 ■■	0.00	13,200	13,800	12,900	240,200	3,170,640,000
17/03/2022	13,200	-0.10 ▼	-0.76	13,300	13,500	13,200	144,800	1,911,360,000
16/03/2022	13,300	0.00 ■■	0.00	13,300	13,600	13,000	294,500	3,916,850,000
15/03/2022	13,300	0.40 ▲	3.01	12,900	13,700	12,000	464,900	6,183,170,000
14/03/2022	12,900	-0.60 ▼	-4.65	13,500	13,400	12,600	305,000	3,934,500,000
11/03/2022	13,500	-0.20 ▼	-1.48	13,700	14,100	13,500	350,200	4,727,700,000
10/03/2022	13,700	1.20 ▲	8.76	12,500	13,700	12,600	1,176,400	16,116,680,000
09/03/2022	12,500	0.50 ▲	4.00	12,000	12,500	11,800	461,300	5,766,250,000
08/03/2022	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	60,500	726,000,000
07/03/2022	12,600	0.10 ▲	0.79	12,500	12,800	12,300	115,600	1,456,560,000
04/03/2022	12,500	0.80 ▲	6.40	11,700	12,800	11,700	313,100	3,913,750,000
03/03/2022	11,700	0.10 ▲	0.85	11,600	11,700	11,500	65,500	766,350,000
02/03/2022	11,600	-0.30 ▼	-2.59	11,900	11,900	11,500	98,700	1,144,920,000
01/03/2022	11,900	0.10 ▲	0.84	11,800	11,900	11,600	48,900	581,910,000
28/02/2022	11,800	0.00 ■■	0.00	11,800	11,900	11,600	34,300	404,740,000
25/02/2022	11,800	0.10 ▲	0.85	11,700	11,900	11,600	66,300	782,340,000
24/02/2022	11,700	-0.40 ▼	-3.42	12,100	12,000	11,200	95,700	1,119,690,000
23/02/2022	12,100	0.20 ▲	1.65	11,900	12,100	11,900	76,900	930,490,000
22/02/2022	11,900	-0.20 ▼	-1.68	12,100	12,100	11,800	114,100	1,357,790,000
21/02/2022	12,100	0.10 ▲	0.83	12,000	12,300	11,800	262,400	3,175,040,000
18/02/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,800	57,500	690,000,000
17/02/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	25,900	310,800,000
16/02/2022	12,100	0.10 ▲	0.83	12,000	12,200	11,900	52,500	635,250,000
15/02/2022	12,000	0.00 ■■	0.00	12,000	12,100	11,900	33,300	399,600,000
14/02/2022	12,000	-0.20 ▼	-1.67	12,200	12,300	11,600	59,800	717,600,000
11/02/2022	12,200	-0.30 ▼	-2.46	12,500	12,500	11,900	143,800	1,754,360,000
10/02/2022	12,500	0.80 ▲	6.40	11,700	12,500	11,600	210,000	2,625,000,000
09/02/2022	11,700	0.10 ▲	0.85	11,600	11,700	11,500	39,000	456,300,000
08/02/2022	11,600	0.10 ▲	0.86	11,500	11,900	11,500	76,800	890,880,000
07/02/2022	11,500	0.50 ▲	4.35	11,000	11,600	11,000	29,900	343,850,000
28/01/2022	11,000	0.10 ▲	0.91	10,900	11,200	10,900	68,200	750,200,000
27/01/2022	10,900	-0.10 ▼	-0.92	11,000	11,100	10,700	64,000	697,600,000
26/01/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,800	59,200	651,200,000
25/01/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,300	53,900	592,900,000
24/01/2022	11,000	-0.50 ▼	-4.55	11,500	11,400	10,900	49,400	543,400,000
21/01/2022	11,500	-0.20 ▼	-1.74	11,700	11,700	11,300	61,900	711,850,000
20/01/2022	11,700	0.80 ▲	6.84	10,900	11,700	10,800	125,000	1,462,500,000
19/01/2022	10,900	0.00 ■■	0.00	10,900	10,900	10,500	109,700	1,195,730,000
18/01/2022	10,900	-0.60 ▼	-5.50	11,500	11,500	10,800	175,900	1,917,310,000
17/01/2022	11,500	-0.60 ▼	-5.22	12,100	12,300	11,500	168,400	1,936,600,000
14/01/2022	12,100	-0.20 ▼	-1.65	12,300	12,500	11,900	184,900	2,237,290,000
13/01/2022	12,300	-0.20 ▼	-1.63	12,500	12,800	12,100	232,600	2,860,980,000
12/01/2022	12,500	-1.10 ▼	-8.80	13,600	13,400	12,300	398,200	4,977,500,000
11/01/2022	13,600	-0.30 ▼	-2.21	13,900	13,900	13,200	303,300	4,124,880,000
10/01/2022	13,900	0.30 ▲	2.16	13,600	14,200	13,800	577,900	8,032,810,000
07/01/2022	13,600	0.90 ▲	6.62	12,700	13,600	12,700	759,300	10,326,480,000
06/01/2022	12,700	0.30 ▲	2.36	12,400	12,800	12,300	259,000	3,289,300,000
05/01/2022	12,400	-0.20 ▼	-1.61	12,600	12,700	12,400	180,100	2,233,240,000
04/01/2022	12,600	0.30 ▲	2.38	12,300	12,700	12,300	102,900	1,296,540,000
31/12/2021	12,300	0.00 ■■	0.00	12,300	12,400	12,200	98,000	1,205,400,000
30/12/2021	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	87,900	1,081,170,000
29/12/2021	12,400	0.00 ■■	0.00	12,400	12,500	12,100	113,200	1,403,680,000
22/12/2021	12,800	0.70 ▲	5.47	12,100	12,800	12,100	281,400	3,601,920,000
21/12/2021	12,100	-0.40 ▼	-3.31	12,500	12,400	12,000	324,700	3,928,870,000
20/12/2021	12,500	0.00 ■■	0.00	12,500	12,600	12,300	81,900	1,023,750,000
17/12/2021	12,500	0.00 ■■	0.00	12,500	12,700	12,300	142,400	1,780,000,000
16/12/2021	12,500	0.00 ■■	0.00	12,500	12,600	12,000	145,000	1,812,500,000
15/12/2021	12,500	-0.20 ▼	-1.60	12,700	12,800	12,500	116,100	1,451,250,000
14/12/2021	12,600	-0.30 ▼	-2.38	12,900	12,900	12,500	70,900	893,340,000
13/12/2021	12,900	0.00 ■■	0.00	12,900	13,000	12,600	146,500	1,889,850,000
10/12/2021	12,900	0.00 ■■	0.00	12,900	12,900	12,600	136,500	1,760,850,000
09/12/2021	12,900	0.60 ▲	4.65	12,300	13,000	12,400	171,900	2,217,510,000
08/12/2021	12,300	-0.70 ▼	-5.69	13,000	13,200	12,300	286,600	3,525,180,000
07/12/2021	13,000	0.00 ■■	0.00	13,000	13,100	12,400	126,600	1,645,800,000
06/12/2021	13,000	-0.40 ▼	-3.08	13,400	13,400	12,500	292,000	3,796,000,000
03/12/2021	13,400	-0.50 ▼	-3.73	13,900	14,500	13,400	172,600	2,312,840,000
02/12/2021	13,900	0.50 ▲	3.60	13,400	14,400	13,200	255,100	3,545,890,000
01/12/2021	13,400	0.10 ▲	0.75	13,300	13,400	13,100	83,900	1,124,260,000
30/11/2021	13,300	0.10 ▲	0.75	13,200	13,700	13,300	279,300	3,714,690,000
29/11/2021	13,200	-0.30 ▼	-2.27	13,500	13,400	12,600	196,700	2,596,440,000
26/11/2021	13,500	-0.40 ▼	-2.96	13,900	13,900	13,400	182,600	2,465,100,000
25/11/2021	13,900	0.60 ▲	4.32	13,300	14,200	13,300	263,900	3,668,210,000
24/11/2021	13,300	-0.50 ▼	-3.76	13,800	13,900	13,200	225,800	3,003,140,000
23/11/2021	13,800	0.30 ▲	2.17	13,500	13,800	12,500	300,600	4,148,280,000
22/11/2021	13,500	-1.50 ▼	-11.11	15,000	15,100	13,500	325,900	4,399,650,000
19/11/2021	15,000	-0.20 ▼	-1.33	15,200	16,200	14,100	623,900	9,358,500,000
18/11/2021	15,200	0.60 ▲	3.95	14,600	15,400	14,600	430,400	6,542,080,000
17/11/2021	14,600	-0.50 ▼	-3.42	15,100	15,200	14,300	489,500	7,146,700,000
16/11/2021	15,100	-1.00 ▼	-6.62	16,100	16,700	15,000	331,000	4,998,100,000
15/11/2021	16,100	1.40 ▲	8.70	14,700	16,100	14,700	989,300	15,927,730,000
12/11/2021	14,700	1.10 ▲	7.48	13,600	14,900	13,800	1,075,000	15,802,500,000
11/11/2021	13,600	0.00 ■■	0.00	13,600	14,100	13,600	373,200	5,075,520,000
10/11/2021	13,600	0.10 ▲	0.74	13,500	13,700	13,200	356,100	4,842,960,000
09/11/2021	13,500	0.50 ▲	3.70	13,000	13,900	13,000	334,800	4,519,800,000
08/11/2021	13,000	0.00 ■■	0.00	13,000	13,100	12,800	316,900	4,119,700,000
05/11/2021	13,000	0.40 ▲	3.08	12,600	13,200	12,600	361,300	4,696,900,000
04/11/2021	13,600	0.10 ▲	0.74	13,500	13,700	13,300	27,060	368,016,000
03/11/2021	13,500	-0.40 ▼	-2.96	13,900	14,200	13,100	589,400	7,956,900,000
02/11/2021	13,900	0.50 ▲	3.60	13,400	14,100	13,200	657,000	9,132,300,000
01/11/2021	13,400	-0.50 ▼	-3.73	13,900	13,900	13,000	593,600	7,954,240,000
29/10/2021	13,900	-0.10 ▼	-0.72	14,000	14,200	13,500	647,900	9,005,810,000
28/10/2021	14,000	0.30 ▲	2.14	13,700	14,500	13,700	351,500	4,921,000,000
27/10/2021	13,700	0.50 ▲	3.65	13,200	13,800	13,100	36,530	500,461,000
26/10/2021	13,200	-0.30 ▼	-2.27	13,500	13,500	12,900	534,700	7,058,040,000
25/10/2021	13,500	-0.20 ▼	-1.48	13,700	14,000	13,500	382,200	5,159,700,000
22/10/2021	13,700	0.80 ▲	5.84	12,900	13,700	12,800	786,400	10,773,680,000
21/10/2021	12,900	0.60 ▲	4.65	12,300	13,300	12,300	316,100	4,077,690,000
20/10/2021	12,300	0.00 ■■	0.00	12,300	12,600	12,200	298,100	3,666,630,000
19/10/2021	12,300	0.50 ▲	4.07	11,800	12,600	11,800	428,900	5,275,470,000
18/10/2021	11,800	0.10 ▲	0.85	11,700	11,900	11,600	181,000	2,135,800,000
15/10/2021	11,700	0.00 ■■	0.00	11,700	11,900	11,600	184,800	2,162,160,000
14/10/2021	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	303,800	3,554,460,000
13/10/2021	11,800	0.00 ■■	0.00	11,800	12,600	11,600	166,200	1,961,160,000
12/10/2021	11,800	0.00 ■■	0.00	11,800	12,200	11,700	160,000	1,888,000,000
11/10/2021	11,800	-0.20 ▼	-1.69	12,000	12,200	11,800	153,500	1,811,300,000
08/10/2021	12,000	-0.30 ▼	-2.50	12,300	12,700	12,000	305,100	3,661,200,000
07/10/2021	12,000	0.20 ▲	1.67	11,800	12,300	11,900	249,100	2,989,200,000
06/10/2021	11,800	0.10 ▲	0.85	11,700	11,900	11,700	161,800	1,909,240,000
05/10/2021	11,700	-0.10 ▼	-0.85	11,800	11,700	11,600	121,400	1,420,380,000
04/10/2021	11,800	0.00 ■■	0.00	11,600	11,900	11,500	209,100	2,467,380,000
01/10/2021	11,800	0.20 ▲	1.69	11,600	12,000	11,400	202,500	2,389,500,000
30/09/2021	11,600	0.00 ■■	0.00	11,600	11,900	11,500	184,000	2,134,400,000
29/09/2021	11,600	0.20 ▲	1.72	11,400	11,800	11,200	142,600	1,654,160,000
28/09/2021	11,400	0.00 ■■	0.00	12,000	11,400	11,000	165,100	1,882,140,000
27/09/2021	11,400	-0.60 ▼	-5.26	12,000	12,700	11,300	299,500	3,414,300,000
24/09/2021	12,000	-0.20 ▼	-1.67	12,200	12,200	11,800	267,900	3,214,800,000
23/09/2021	12,200	-0.80 ▼	-6.56	13,000	13,000	12,100	490,100	5,979,220,000
22/09/2021	13,000	0.60 ▲	4.62	12,400	13,400	12,400	622,200	8,088,600,000
21/09/2021	12,400	1.00 ▲	8.06	11,400	12,500	11,100	649,600	8,055,040,000
20/09/2021	11,400	-0.10 ▼	-0.88	11,500	12,000	11,400	386,400	4,404,960,000
17/09/2021	11,500	-0.40 ▼	-3.48	11,900	11,800	11,400	569,200	6,545,800,000
16/09/2021	11,900	0.20 ▲	1.68	11,700	12,100	11,300	278,500	3,314,150,000
15/09/2021	11,700	0.00 ■■	0.00	11,700	11,800	11,500	218,600	2,557,620,000
14/09/2021	11,700	0.70 ▲	5.98	11,000	12,100	10,800	1,106,400	12,944,880,000
13/09/2021	11,000	-0.30 ▼	-2.73	11,300	11,300	10,800	454,300	4,997,300,000
10/09/2021	11,300	-0.20 ▼	-1.77	11,500	11,500	11,000	370,400	4,185,520,000
09/09/2021	11,500	0.80 ▲	6.96	10,700	11,600	10,200	986,600	11,345,900,000
08/09/2021	10,700	0.50 ▲	4.67	10,200	10,700	10,000	544,700	5,828,290,000
07/09/2021	10,200	-0.30 ▼	-2.94	10,500	11,100	10,000	479,300	4,888,860,000
06/09/2021	10,500	0.90 ▲	8.57	9,600	10,500	9,600	1,023,300	10,744,650,000
01/09/2021	9,600	0.20 ▲	2.08	9,400	9,600	9,200	242,000	2,323,200,000
31/08/2021	9,400	-0.20 ▼	-2.13	9,600	9,700	9,400	227,600	2,139,440,000
30/08/2021	9,600	0.20 ▲	2.08	9,400	9,700	9,500	212,400	2,039,040,000
27/08/2021	9,400	0.30 ▲	3.19	9,100	9,400	9,100	117,100	1,100,740,000
26/08/2021	9,100	-0.10 ▼	-1.10	9,200	9,200	9,100	112,500	1,023,750,000
25/08/2021	9,200	0.10 ▲	1.09	9,100	9,200	8,900	186,100	1,712,120,000
24/08/2021	9,100	-0.10 ▼	-1.10	9,200	9,300	9,000	211,000	1,920,100,000
23/08/2021	9,200	-0.30 ▼	-3.26	9,500	9,900	9,200	143,000	1,315,600,000
20/08/2021	9,500	-0.20 ▼	-2.11	9,700	9,800	9,400	260,600	2,475,700,000
19/08/2021	9,700	0.20 ▲	2.06	9,500	9,900	9,500	354,900	3,442,530,000
18/08/2021	9,500	0.10 ▲	1.05	9,400	9,700	9,200	305,400	2,901,300,000
17/08/2021	9,400	0.00 ■■	0.00	9,400	9,400	9,200	115,800	1,088,520,000
16/08/2021	9,400	0.20 ▲	2.13	9,200	9,400	9,200	148,300	1,394,020,000
13/08/2021	9,200	-0.20 ▼	-2.17	9,400	9,400	9,100	275,200	2,531,840,000
12/08/2021	9,400	0.50 ▲	5.32	8,900	9,500	8,900	289,200	2,718,480,000
11/08/2021	8,900	0.00 ■■	0.00	8,900	9,000	8,900	43,800	389,820,000
10/08/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,800	78,700	700,430,000
09/08/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,800	51,500	458,350,000
06/08/2021	8,900	0.00 ■■	0.00	8,900	9,000	8,800	66,800	594,520,000
05/08/2021	8,900	0.10 ▲	1.12	8,800	8,900	8,700	15,700	139,730,000
04/08/2021	8,800	0.10 ▲	1.14	8,700	8,800	8,700	19,600	172,480,000
03/08/2021	8,700	0.00 ■■	0.00	8,700	8,800	8,600	80,700	702,090,000
02/08/2021	8,700	-0.20 ▼	-2.30	8,900	8,800	8,600	37,500	326,250,000
30/07/2021	8,900	0.10 ▲	1.12	8,800	8,900	8,600	48,200	428,980,000
29/07/2021	8,800	0.10 ▲	1.14	8,700	8,800	8,600	53,100	467,280,000
28/07/2021	8,700	0.00 ■■	0.00	8,700	8,800	8,700	17,400	151,380,000
27/07/2021	8,700	0.10 ▲	1.15	8,600	8,800	8,600	37,100	322,770,000
26/07/2021	8,600	0.00 ■■	0.00	8,800	8,800	8,500	11,200	96,320,000
23/07/2021	8,600	-0.20 ▼	-2.33	8,800	8,800	8,600	11,300	97,180,000
22/07/2021	8,800	0.10 ▲	1.14	8,700	8,800	8,600	12,700	111,760,000
21/07/2021	8,700	0.00 ■■	0.00	8,700	8,700	8,500	26,000	226,200,000
20/07/2021	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	2,300	20,010,000
19/07/2021	8,800	-0.10 ▼	-1.14	8,900	8,800	8,400	202,400	1,781,120,000
16/07/2021	8,900	0.00 ■■	0.00	8,900	9,000	8,800	14,000	124,600,000
15/07/2021	8,900	0.20 ▲	2.25	8,700	8,900	8,700	32,300	287,470,000
14/07/2021	8,700	-0.10 ▼	-1.15	8,800	8,900	8,700	18,900	164,430,000
13/07/2021	8,800	0.30 ▲	3.41	8,500	8,800	8,500	26,200	230,560,000
12/07/2021	8,500	-0.10 ▼	-1.18	8,600	8,800	8,200	74,400	632,400,000
09/07/2021	8,600	-0.40 ▼	-4.65	9,000	9,000	8,500	95,000	817,000,000
08/07/2021	9,000	0.10 ▲	1.11	8,900	9,200	8,800	34,200	307,800,000
07/07/2021	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	62,600	557,140,000
06/07/2021	9,000	0.00 ■■	0.00	9,000	9,200	8,900	320,000	2,880,000,000
05/07/2021	9,000	-0.40 ▼	-4.44	9,400	9,400	8,800	288,400	2,595,600,000
02/07/2021	9,400	-0.30 ▼	-3.19	9,700	9,700	9,300	47,100	442,740,000
01/07/2021	9,700	0.20 ▲	2.06	9,500	9,700	9,200	70,200	680,940,000
30/06/2021	9,500	-0.40 ▼	-4.21	9,900	9,800	9,500	90,700	861,650,000
29/06/2021	9,900	-0.10 ▼	-1.01	10,000	10,100	9,600	115,900	1,147,410,000
28/06/2021	10,000	0.30 ▲	3.00	9,700	10,000	9,700	229,700	2,297,000,000
25/06/2021	9,700	0.30 ▲	3.09	9,400	9,800	9,200	362,600	3,517,220,000
24/06/2021	9,400	-0.10 ▼	-1.06	9,500	9,500	9,300	45,100	423,940,000
23/06/2021	9,500	-0.10 ▼	-1.05	9,600	9,700	9,300	71,600	680,200,000
22/06/2021	9,600	0.10 ▲	1.04	9,500	9,700	9,400	94,200	904,320,000
21/06/2021	9,500	0.30 ▲	3.16	9,200	9,700	9,100	213,500	2,028,250,000
18/06/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,000	56,100	516,120,000
17/06/2021	9,200	0.10 ▲	1.09	9,100	9,200	8,900	12,200	112,240,000
16/06/2021	9,100	0.10 ▲	1.10	9,000	9,100	8,900	21,200	192,920,000
15/06/2021	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	15,300	137,700,000
14/06/2021	9,200	0.20 ▲	2.17	9,000	9,200	8,900	20,600	189,520,000
11/06/2021	9,000	0.10 ▲	1.11	8,900	9,000	8,800	26,500	238,500,000
10/06/2021	8,900	-0.20 ▼	-2.25	9,100	9,200	8,900	50,400	448,560,000
09/06/2021	9,100	0.00 ■■	0.00	9,100	9,200	8,800	140,200	1,275,820,000
08/06/2021	9,100	-0.30 ▼	-3.30	9,400	9,500	9,100	115,500	1,051,050,000
07/06/2021	9,400	-0.20 ▼	-2.13	9,600	9,600	9,100	90,300	848,820,000
04/06/2021	9,600	0.10 ▲	1.04	9,500	9,600	9,100	56,200	539,520,000
03/06/2021	9,500	-0.10 ▼	-1.05	9,600	9,700	9,500	81,600	775,200,000
02/06/2021	9,600	0.00 ■■	0.00	9,600	9,800	9,500	202,900	1,947,840,000
01/06/2021	9,600	0.60 ▲	6.25	9,000	9,800	8,900	170,700	1,638,720,000
31/05/2021	9,000	0.10 ▲	1.11	8,900	9,000	8,700	53,700	483,300,000
28/05/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,700	18,400	163,760,000
27/05/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,800	41,800	372,020,000
26/05/2021	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	67,800	603,420,000
25/05/2021	9,000	-0.10 ▼	-1.11	9,100	9,200	8,900	58,700	528,300,000
24/05/2021	9,100	0.40 ▲	4.40	8,700	9,200	8,600	98,200	893,620,000
21/05/2021	8,700	0.10 ▲	1.15	8,600	8,700	8,600	77,000	669,900,000
20/05/2021	8,600	-0.10 ▼	-1.16	8,700	8,700	8,500	40,900	351,740,000
19/05/2021	8,700	0.00 ■■	0.00	8,700	8,700	8,500	61,400	534,180,000
18/05/2021	8,700	0.00 ■■	0.00	8,700	8,800	8,600	65,700	571,590,000
17/05/2021	8,700	0.00 ■■	0.00	8,700	8,900	8,600	67,700	588,990,000
14/05/2021	8,700	-0.10 ▼	-1.15	8,800	8,800	8,600	60,300	524,610,000
13/05/2021	8,800	-0.10 ▼	-1.14	8,900	8,900	8,700	63,200	556,160,000
12/05/2021	8,900	0.10 ▲	1.12	8,800	8,900	8,700	79,200	704,880,000
11/05/2021	8,800	-0.10 ▼	-1.14	8,900	8,900	8,700	52,000	457,600,000
10/05/2021	8,900	0.00 ■■	0.00	8,900	9,000	8,800	41,500	369,350,000
07/05/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,700	162,400	1,445,360,000
06/05/2021	8,900	-0.20 ▼	-2.25	9,100	9,100	8,900	125,300	1,115,170,000
05/05/2021	9,100	0.30 ▲	3.30	8,800	9,200	8,600	226,900	2,064,790,000
04/05/2021	8,600	-0.30 ▼	-3.49	8,900	8,900	8,500	6,600	56,760,000
29/04/2021	8,900	0.30 ▲	3.37	8,600	9,200	8,400	150,400	1,338,560,000
28/04/2021	8,600	0.00 ■■	0.00	8,600	8,700	8,400	71,900	618,340,000
27/04/2021	8,600	0.00 ■■	0.00	8,600	8,600	8,400	61,700	530,620,000
26/04/2021	8,600	-0.20 ▼	-2.33	8,800	8,900	8,300	141,600	1,217,760,000
23/04/2021	8,800	0.40 ▲	4.55	8,400	8,800	8,300	101,400	892,320,000
22/04/2021	8,400	-0.60 ▼	-7.14	9,000	9,000	8,400	243,600	2,046,240,000
20/04/2021	9,000	-0.30 ▼	-3.33	9,300	9,300	8,900	114,100	1,026,900,000
19/04/2021	9,300	-0.10 ▼	-1.08	9,400	9,400	8,900	64,200	597,060,000
16/04/2021	9,400	-0.40 ▼	-4.26	9,800	9,900	8,900	314,700	2,958,180,000
15/04/2021	9,800	-0.20 ▼	-2.04	10,000	10,000	9,600	126,500	1,239,700,000
14/04/2021	10,000	0.00 ■■	0.00	10,000	10,000	9,800	161,000	1,610,000,000
13/04/2021	10,000	-0.40 ▼	-4.00	10,400	10,800	9,800	257,000	2,570,000,000
12/04/2021	10,400	0.50 ▲	4.81	9,900	10,700	9,800	280,600	2,918,240,000
09/04/2021	9,900	0.10 ▲	1.01	9,800	9,900	9,700	50,600	500,940,000
08/04/2021	9,800	-0.10 ▼	-1.02	9,900	10,000	9,600	123,200	1,207,360,000
07/04/2021	9,900	0.10 ▲	1.01	9,800	10,000	9,500	256,900	2,543,310,000
06/04/2021	9,800	-0.20 ▼	-2.04	10,000	10,000	9,700	133,200	1,305,360,000
05/04/2021	10,000	0.70 ▲	7.00	8,900	10,100	9,300	432,000	4,320,000,000
02/04/2021	9,300	0.40 ▲	4.30	8,900	9,500	8,800	248,100	2,307,330,000
01/04/2021	8,900	0.10 ▲	1.12	8,800	8,900	8,600	146,400	1,302,960,000
31/03/2021	8,800	0.10 ▲	1.14	8,700	8,800	8,500	54,600	480,480,000
30/03/2021	8,700	-0.10 ▼	-1.15	8,800	8,700	8,600	97,100	844,770,000
29/03/2021	8,800	0.10 ▲	1.14	8,700	8,900	8,500	66,700	586,960,000
26/03/2021	8,700	0.00 ■■	0.00	8,700	8,700	8,300	62,900	547,230,000
25/03/2021	8,700	-0.10 ▼	-1.15	8,800	8,800	8,600	29,300	254,910,000
24/03/2021	8,800	-0.20 ▼	-2.27	9,000	8,800	8,700	48,100	423,280,000
23/03/2021	9,000	-0.10 ▼	-1.11	9,100	9,100	8,700	109,100	981,900,000
22/03/2021	9,100	0.20 ▲	2.20	8,900	9,100	8,800	92,600	842,660,000
19/03/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,600	44,100	392,490,000
18/03/2021	8,900	0.10 ▲	1.12	8,800	9,000	8,800	57,100	508,190,000
17/03/2021	8,800	-0.10 ▼	-1.14	8,900	8,900	8,700	197,900	1,741,520,000
16/03/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,700	51,700	460,130,000
15/03/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,700	48,300	429,870,000
12/03/2021	8,900	0.00 ■■	0.00	8,900	9,100	8,700	72,500	645,250,000
11/03/2021	8,900	0.00 ■■	0.00	8,900	9,000	8,700	57,200	509,080,000
10/03/2021	8,900	0.00 ■■	0.00	8,900	9,000	8,800	37,100	330,190,000
09/03/2021	8,900	-0.20 ▼	-2.25	9,100	9,100	8,800	57,200	509,080,000
08/03/2021	9,100	0.50 ▲	5.49	8,600	9,100	8,800	260,500	2,370,550,000
05/03/2021	8,600	0.40 ▲	4.65	8,200	8,700	8,000	122,400	1,052,640,000
04/03/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	89,800	736,360,000
03/03/2021	8,300	0.20 ▲	2.41	8,100	8,400	8,100	47,200	391,760,000
02/03/2021	8,100	-0.30 ▼	-3.70	8,400	8,600	7,900	98,600	798,660,000
01/03/2021	8,400	0.20 ▲	2.38	8,200	8,500	8,200	83,300	699,720,000
26/02/2021	8,200	0.30 ▲	3.66	7,900	8,300	7,800	111,500	914,300,000
25/02/2021	7,900	-0.10 ▼	-1.27	8,000	8,000	7,800	74,000	584,600,000
24/02/2021	8,000	0.00 ■■	0.00	8,000	8,000	7,900	51,400	411,200,000
23/02/2021	8,000	0.10 ▲	1.25	7,900	8,000	7,800	100,100	800,800,000
22/02/2021	7,900	0.20 ▲	2.53	7,700	7,900	7,700	125,600	992,240,000
19/02/2021	7,500	-0.40 ▼	-5.33	7,900	7,900	7,500	25,800	193,500,000
18/02/2021	7,900	0.20 ▲	2.53	7,700	8,000	7,700	84,600	668,340,000
17/02/2021	7,700	0.10 ▲	1.30	7,600	7,900	7,600	24,200	186,340,000
09/02/2021	7,600	0.20 ▲	2.63	7,400	7,600	7,400	6,800	51,680,000
08/02/2021	7,400	-0.30 ▼	-4.05	7,700	7,700	7,400	22,100	163,540,000
05/02/2021	7,700	0.00 ■■	0.00	7,700	7,700	7,600	14,900	114,730,000
05/01/2021	8,500	0.10 ▲	1.18	8,400	8,800	8,400	54,900	466,650,000
04/01/2021	8,400	0.00 ■■	0.00	8,400	8,500	8,200	224,500	1,885,800,000
31/12/2020	8,400	0.10 ▲	1.19	8,300	8,500	8,100	198,400	1,666,560,000
30/12/2020	8,300	0.10 ▲	1.20	8,200	8,500	8,200	60,900	505,470,000
29/12/2020	8,200	-0.20 ▼	-2.44	8,400	8,500	8,100	17,040	139,728,000
28/12/2020	8,400	0.70 ▲	8.33	7,700	8,400	7,500	25,830	216,972,000
27/12/2020	7,700	0.20 ▲	2.60	7,500	7,900	7,500	11,150	85,855,000
25/12/2020	7,700	0.20 ▲	2.60	7,500	7,900	7,500	11,150	85,855,000
24/12/2020	7,500	-0.40 ▼	-5.33	7,900	8,000	7,200	24,380	182,850,000
23/12/2020	7,900	0.40 ▲	5.06	7,500	8,100	7,600	21,000	165,900,000
22/12/2020	7,500	0.40 ▲	5.33	7,100	7,500	7,100	24,420	183,150,000
21/12/2020	7,100	0.10 ▲	1.41	7,000	7,300	7,000	14,710	104,441,000
20/12/2020	7,000	0.40 ▲	5.71	6,600	7,200	6,600	22,240	155,680,000
18/12/2020	7,000	0.40 ▲	5.71	6,600	7,200	6,600	22,240	155,680,000
17/12/2020	6,600	0.20 ▲	3.03	6,400	6,700	6,400	23,170	152,922,000
16/12/2020	6,400	0.00 ■■	0.00	6,400	6,700	6,400	5,010	32,064,000
15/12/2020	6,400	-0.20 ▼	-3.13	6,600	6,600	6,400	12,020	76,928,000
14/12/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,500	5,850	38,610,000
13/12/2020	6,600	0.10 ▲	1.52	6,500	6,700	6,500	2,270	14,982,000
11/12/2020	6,600	0.10 ▲	1.52	6,500	6,700	6,500	2,270	14,982,000
10/12/2020	6,500	-0.30 ▼	-4.62	6,800	6,800	6,500	8,130	52,845,000
09/12/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,500	7,330	49,844,000
08/12/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	9,700	65,960,000
07/12/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,700	6,220	42,918,000
04/12/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,800	43,300	298,770,000
03/12/2020	6,900	-0.10 ▼	-1.45	7,000	7,200	6,900	12,120	83,628,000
02/12/2020	7,000	0.30 ▲	4.29	6,700	7,200	6,700	14,390	100,730,000
01/12/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,400	8,650	57,955,000
30/11/2020	6,600	0.00 ■■	0.00	6,600	6,800	6,600	58,200	384,120,000
27/11/2020	6,600	0.40 ▲	6.06	6,200	6,800	6,200	444,000	2,930,400,000
26/11/2020	6,200	0.10 ▲	1.61	6,100	6,300	6,000	165,100	1,023,620,000
25/11/2020	6,100	0.00 ■■	0.00	6,100	6,200	6,000	86,000	524,600,000
24/11/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	57,800	352,580,000
23/11/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	27,700	166,200,000
20/11/2020	6,100	0.20 ▲	3.28	5,900	6,100	5,800	102,800	627,080,000
19/11/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	4,900	28,910,000
18/11/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	1,940	11,640,000
17/11/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,800	135,900	801,810,000
16/11/2020	5,900	0.00 ■■	0.00	5,900	6,200	5,800	5,470	32,273,000
13/11/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,800	76,300	450,170,000
12/11/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,700	74,000	436,600,000
11/11/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,800	6,300	37,170,000
10/11/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,800	3,710	21,889,000
09/11/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,700	71,600	422,440,000
06/11/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	3,530	20,474,000
05/11/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,800	27,100	159,890,000
04/11/2020	5,900	0.10 ▲	1.69	5,800	6,000	5,700	29,500	174,050,000
03/11/2020	5,800	0.00 ■■	0.00	5,800	6,000	5,800	2,690	15,602,000
02/11/2020	5,800	0.10 ▲	1.72	5,700	6,200	5,800	1,480	8,584,000
30/10/2020	5,700	0.00 ■■	0.00	5,700	5,900	5,700	43,800	249,660,000
29/10/2020	5,700	0.00 ■■	0.00	5,700	5,900	5,200	128,000	729,600,000
28/10/2020	5,700	-0.30 ▼	-5.26	6,000	6,200	5,700	157,700	898,890,000
27/10/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	38,700	232,200,000
26/10/2020	6,100	0.30 ▲	4.92	5,800	6,300	5,900	249,200	1,520,120,000
23/10/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,700	5,560	32,248,000
22/10/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	16,010	91,257,000
21/10/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	46,400	269,120,000
20/10/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	2,380	13,804,000
19/10/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,800	5,550	32,745,000
16/10/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	36,300	214,170,000
15/10/2020	5,900	-0.30 ▼	-5.08	6,200	6,200	5,900	140,000	826,000,000
14/10/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	207,200	1,284,640,000
13/10/2020	6,100	0.00 ■■	0.00	6,100	6,200	6,000	38,000	231,800,000
12/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	4,490	27,389,000
09/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	44,100	269,010,000
08/10/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	3,140	19,154,000
07/10/2020	6,000	-0.30 ▼	-5.00	6,300	6,200	6,000	10,200	61,200,000
06/10/2020	6,300	0.10 ▲	1.59	6,200	6,300	6,100	62,600	394,380,000
05/10/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	97,700	605,740,000
02/10/2020	6,000	-0.10 ▼	-1.67	6,100	6,200	5,900	18,110	108,660,000
01/10/2020	6,100	-0.10 ▼	-1.64	6,200	6,300	6,000	7,080	43,188,000
30/09/2020	6,200	0.10 ▲	1.61	6,100	6,300	6,000	11,560	71,672,000
29/09/2020	6,100	-0.10 ▼	-1.64	6,200	6,500	6,000	18,520	112,972,000
28/09/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,000	90,800	562,960,000
25/09/2020	6,200	0.10 ▲	1.61	6,100	6,300	6,100	24,300	150,660,000
24/09/2020	6,100	-0.10 ▼	-1.64	6,200	6,700	6,000	18,850	114,985,000
23/09/2020	6,900	-0.20 ▼	-2.90	7,100	7,000	6,700	34,360	237,084,000
22/09/2020	7,100	0.10 ▲	1.41	7,000	7,100	6,700	13,690	97,199,000
21/09/2020	7,000	-0.10 ▼	-1.43	7,100	7,200	6,900	115,800	810,600,000
18/09/2020	7,100	0.00 ■■	0.00	7,100	7,200	6,800	14,870	105,577,000
17/09/2020	7,100	0.00 ■■	0.00	7,100	7,300	6,900	196,100	1,392,310,000
16/09/2020	7,100	-0.20 ▼	-2.82	7,300	7,500	7,000	154,700	1,098,370,000
15/09/2020	7,300	0.60 ▲	8.22	6,700	7,300	6,800	458,700	3,348,510,000
14/09/2020	6,700	0.60 ▲	8.96	6,100	6,700	6,300	39,070	261,769,000
11/09/2020	6,100	0.00 ■■	0.00	6,100	6,200	5,900	162,700	992,470,000
10/09/2020	6,100	0.30 ▲	4.92	5,800	6,300	5,800	23,440	142,984,000
09/09/2020	5,800	0.00 ■■	0.00	5,800	5,900	5,600	126,000	730,800,000
08/09/2020	5,800	-0.20 ▼	-3.45	6,000	6,000	5,500	29,010	168,258,000
07/09/2020	6,000	-0.20 ▼	-3.33	6,200	6,200	5,800	152,000	912,000,000
04/09/2020	6,200	0.20 ▲	3.23	6,000	6,600	5,900	241,800	1,499,160,000
03/09/2020	6,000	0.50 ▲	8.33	5,500	6,000	5,500	55,230	331,380,000
01/09/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,200	12,850	70,675,000
31/08/2020	5,300	-0.10 ▼	-1.89	5,400	5,800	5,300	183,100	970,430,000
28/08/2020	5,400	0.20 ▲	3.70	5,200	5,600	5,000	228,900	1,236,060,000
27/08/2020	5,200	-0.30 ▼	-5.77	5,500	5,400	5,100	269,400	1,400,880,000
26/08/2020	5,500	0.20 ▲	3.64	5,300	5,800	5,300	19,240	105,820,000
25/08/2020	5,300	0.40 ▲	7.55	4,900	5,300	5,200	28,630	151,739,000
24/08/2020	4,900	0.40 ▲	8.16	4,500	4,900	4,400	558,000	2,734,200,000
21/08/2020	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	250,600	1,127,700,000
20/08/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	46,900	215,740,000
19/08/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,500	2,290	10,763,000
18/08/2020	4,600	0.00 ■■	0.00	4,600	4,700	4,200	108,090	497,214,000
17/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
14/08/2020	4,600	0.00 ■■	0.00	4,600	4,700	4,600	6,660	30,636,000
13/08/2020	4,600	0.00 ■■	0.00	4,600	4,700	4,500	9,500	43,700,000
12/08/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	6,200	28,520,000
11/08/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	760	3,572,000
10/08/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	9,100	42,770,000
07/08/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
06/08/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	30	141,000
05/08/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	540	2,538,000
04/08/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,500	870	4,089,000
03/08/2020	4,600	0.00 ■■	0.00	4,600	4,700	4,600	14,100	64,860,000
31/07/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
30/07/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,400	22,700	104,420,000
29/07/2020	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	5,000	22,000,000
28/07/2020	4,500	0.20 ▲	4.44	4,300	4,600	4,400	2,600	11,700,000
27/07/2020	4,300	-0.30 ▼	-6.98	4,600	4,500	4,300	3,000	12,900,000
24/07/2020	4,600	0.00 ■■	0.00	4,600	4,700	4,600	39,900	183,540,000
23/07/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	2,000	9,200,000
22/07/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
21/07/2020	4,600	0.00 ■■	0.00	4,600	4,700	4,600	410	1,886,000
20/07/2020	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	7,000	32,200,000
17/07/2020	4,700	-0.10 ▼	-2.13	4,800	4,700	4,600	2,500	11,750,000
16/07/2020	4,800	0.10 ▲	2.08	4,700	4,800	4,700	3,900	18,720,000
15/07/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,500	5,300	24,910,000
14/07/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,300	6,110,000
13/07/2020	4,700	-0.10 ▼	-2.13	4,800	4,700	4,500	1,200	5,640,000
10/07/2020	4,800	0.10 ▲	2.08	4,700	4,800	4,600	4,620	22,176,000
09/07/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,600	2,310	10,857,000
08/07/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	220	1,012,000
07/07/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,500	16,400	75,440,000
06/07/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	3,450	15,525,000
03/07/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,500	10,600	48,760,000
02/07/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	12,000	55,200,000
01/07/2020	4,700	0.10 ▲	2.13	4,600	5,000	4,700	2,870	13,489,000
30/06/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,500	2,150	9,890,000
29/06/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	3,430	15,778,000
26/06/2020	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	40,100	188,470,000
25/06/2020	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	810	3,888,000
24/06/2020	4,900	0.00 ■■	0.00	4,900	5,100	4,900	7,300	35,770,000
23/06/2020	4,900	-0.20 ▼	-4.08	5,100	5,000	4,800	4,500	22,050,000
22/06/2020	5,100	0.10 ▲	1.96	5,000	5,200	4,800	14,600	74,460,000
19/06/2020	5,000	0.30 ▲	6.00	4,700	5,000	5,000	2,400	12,000,000
18/06/2020	4,700	-0.30 ▼	-6.38	5,000	4,900	4,700	830	3,901,000
17/06/2020	5,000	0.00 ■■	0.00	5,000	5,400	4,700	3,430	17,150,000
16/06/2020	5,000	0.00 ■■	0.00	5,000	5,200	5,000	380	1,900,000
15/06/2020	5,000	-0.30 ▼	-6.00	5,300	5,200	4,800	570	2,850,000
12/06/2020	5,300	0.10 ▲	1.89	5,200	5,400	5,200	440	2,332,000
11/06/2020	5,200	0.00 ■■	0.00	5,200	5,500	5,200	10,190	52,988,000
10/06/2020	5,200	0.10 ▲	1.92	5,100	5,300	5,000	1,600	8,320,000
09/06/2020	5,100	0.00 ■■	0.00	5,100	5,200	5,100	20,700	105,570,000
08/06/2020	5,100	0.30 ▲	5.88	4,800	5,200	4,800	110,100	561,510,000
06/06/2020	4,800	0.20 ▲	4.17	4,600	4,800	4,500	5,480	26,304,000
05/06/2020	4,800	0.20 ▲	4.17	4,600	4,800	4,500	5,480	26,304,000
04/06/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	460	2,116,000
03/06/2020	4,700	0.00 ■■	0.00	4,700	4,900	4,700	3,120	14,664,000
02/06/2020	4,700	-0.30 ▼	-6.38	5,000	4,800	4,700	940	4,418,000
01/06/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	10	50,000
31/05/2020	4,900	0.30 ▲	6.12	4,600	4,900	4,600	90	441,000
29/05/2020	4,900	0.30 ▲	6.12	4,600	4,900	4,600	90	441,000
28/05/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,400	290	1,334,000
27/05/2020	4,700	-0.10 ▼	-2.13	4,800	4,700	4,600	110	517,000
26/05/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,700	540	2,592,000
25/05/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
24/05/2020	4,900	-0.20 ▼	-4.08	5,100	4,900	4,700	580	2,842,000
22/05/2020	4,900	-0.20 ▼	-4.08	5,100	4,900	4,700	580	2,842,000
21/05/2020	5,100	0.30 ▲	5.88	4,800	5,100	5,100	10	51,000
20/05/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
19/05/2020	4,800	0.10 ▲	2.08	4,700	5,000	4,400	3,130	15,024,000
18/05/2020	4,700	0.10 ▲	2.13	4,600	4,800	4,600	590	2,773,000
17/05/2020	4,600	-0.10 ▼	-2.17	4,700	4,900	4,600	1,800	8,280,000
15/05/2020	4,600	-0.10 ▼	-2.17	4,700	4,900	4,600	1,800	8,280,000
14/05/2020	4,700	0.10 ▲	2.13	4,600	4,900	4,400	200	940,000
13/05/2020	4,600	-0.40 ▼	-8.70	5,000	4,600	4,600	360	1,656,000
12/05/2020	5,000	0.40 ▲	8.00	4,600	5,000	4,900	30	150,000
11/05/2020	4,600	-0.50 ▼	-10.87	5,100	4,700	4,600	2,250	10,350,000
10/05/2020	5,100	0.20 ▲	3.92	4,900	5,100	5,100	10	51,000
08/05/2020	5,100	0.20 ▲	3.92	4,900	5,100	5,100	10	51,000
07/05/2020	4,900	-0.10 ▼	-2.04	5,000	5,500	4,900	210	1,029,000
06/05/2020	5,000	0.30 ▲	6.00	4,700	5,000	5,000	10	50,000
05/05/2020	4,700	0.30 ▲	6.38	4,400	4,800	4,500	630	2,961,000
04/05/2020	4,400	0.00 ■■	0.00	4,400	4,800	4,400	1,210	5,324,000
01/05/2020	4,400	-0.40 ▼	-9.09	4,800	5,200	4,400	110	484,000
30/04/2020	4,400	-0.40 ▼	-9.09	4,800	5,200	4,400	110	484,000
29/04/2020	4,400	-0.40 ▼	-9.09	4,800	5,200	4,400	110	484,000
28/04/2020	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	70	336,000
27/04/2020	4,900	-0.40 ▼	-8.16	5,300	5,400	4,800	540	2,646,000
26/04/2020	5,300	0.40 ▲	7.55	4,900	5,300	4,900	120	636,000
24/04/2020	5,300	0.40 ▲	7.55	4,900	5,300	4,900	120	636,000
23/04/2020	4,900	0.40 ▲	8.16	4,500	4,900	4,100	20	98,000
22/04/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	120	540,000
21/04/2020	4,600	-0.10 ▼	-2.17	4,700	4,600	4,500	130	598,000
20/04/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,300	1,520	7,144,000
19/04/2020	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	810	3,564,000
17/04/2020	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	810	3,564,000
16/04/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,200	20	90,000
15/04/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,200	410	1,845,000
14/04/2020	4,500	-0.10 ▼	-2.22	4,600	4,700	4,200	720	3,240,000
13/04/2020	4,600	0.30 ▲	6.52	4,300	4,700	4,000	1,240	5,704,000
12/04/2020	4,300	-0.30 ▼	-6.98	4,600	4,400	4,300	50	215,000
10/04/2020	4,300	-0.30 ▼	-6.98	4,600	4,400	4,300	50	215,000
09/04/2020	4,600	0.20 ▲	4.35	4,400	4,700	4,500	390	1,794,000
08/04/2020	4,400	0.10 ▲	2.27	4,300	4,400	4,300	2,350	10,340,000
07/04/2020	4,300	0.00 ■■	0.00	4,300	4,700	4,300	560	2,408,000
06/04/2020	4,300	0.10 ▲	2.33	4,200	4,500	3,800	570	2,451,000
05/04/2020	5,000	0.20 ▲	4.00	4,800	5,000	4,800	920	4,600,000
03/04/2020	5,000	0.20 ▲	4.00	4,800	5,000	4,800	920	4,600,000
02/04/2020	4,800	0.20 ▲	4.17	4,600	4,900	4,600	640	3,072,000
01/04/2020	4,800	0.20 ▲	4.17	4,600	4,900	4,600	640	3,072,000
31/03/2020	4,600	0.00 ■■	0.00	4,600	5,000	4,600	2,610	12,006,000
30/03/2020	4,600	-0.40 ▼	-8.70	5,000	5,000	4,600	860	3,956,000
29/03/2020	5,000	0.00 ■■	0.00	5,000	5,200	4,600	520	2,600,000
27/03/2020	5,000	0.00 ■■	0.00	5,000	5,200	4,600	520	2,600,000
26/03/2020	5,000	-0.20 ▼	-4.00	5,200	5,100	5,000	590	2,950,000
25/03/2020	5,200	0.10 ▲	1.92	5,100	5,200	4,600	2,240	11,648,000
24/03/2020	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	20	102,000
23/03/2020	5,200	0.10 ▲	1.92	5,100	5,200	4,800	640	3,328,000
22/03/2020	5,100	-0.10 ▼	-1.96	5,200	5,500	5,100	120	612,000
20/03/2020	5,100	-0.10 ▼	-1.96	5,200	5,500	5,100	120	612,000
19/03/2020	5,200	0.10 ▲	1.92	5,100	5,500	5,100	1,180	6,136,000
18/03/2020	5,100	-0.40 ▼	-7.84	5,500	5,400	5,100	300	1,530,000
17/03/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,100	500	2,750,000
16/03/2020	5,500	0.10 ▲	1.82	5,400	5,700	5,200	300	1,650,000
13/03/2020	5,400	-0.20 ▼	-3.70	5,600	5,400	5,100	1,200	6,480,000
12/03/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
11/03/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,600	100	560,000
10/03/2020	5,400	-0.20 ▼	-3.70	5,600	5,600	5,200	620	3,348,000
09/03/2020	5,600	-0.10 ▼	-1.79	5,700	5,600	5,200	1,000	5,600,000
06/03/2020	5,700	0.00 ■■	0.00	5,700	5,800	5,500	7,500	42,750,000
05/03/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,900	10,830,000
04/03/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	20	114,000
03/03/2020	5,700	-0.20 ▼	-3.51	5,900	6,000	5,400	4,920	28,044,000
02/03/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
28/02/2020	5,900	0.40 ▲	6.78	5,500	5,900	5,600	100	590,000
27/02/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,300	220	1,210,000
26/02/2020	5,400	-0.10 ▼	-1.85	5,500	5,400	5,100	70	378,000
25/02/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
24/02/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
21/02/2020	5,500	-0.10 ▼	-1.82	5,600	5,500	5,100	6,100	33,550,000
20/02/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
19/02/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
17/02/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
15/02/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,500	2,110	11,816,000
14/02/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,500	2,110	11,816,000
13/02/2020	5,500	0.00 ■■	0.00	5,500	5,600	5,500	7,680	42,240,000
11/02/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
10/02/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,000	810	4,455,000
09/02/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,000	810	4,455,000
07/02/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,000	810	4,455,000
06/02/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
05/02/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	200	1,100,000
04/02/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,100	40	220,000
03/02/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
02/02/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	770	4,235,000
31/01/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	770	4,235,000
30/01/2020	5,500	0.10 ▲	1.82	5,400	5,900	5,400	160	880,000
29/01/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,000	260	1,404,000
28/01/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,000	260	1,404,000
27/01/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,000	260	1,404,000
26/01/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,000	260	1,404,000
24/01/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,000	260	1,404,000
23/01/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,000	260	1,404,000
22/01/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,000	260	1,404,000
21/01/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
20/01/2020	5,400	0.30 ▲	5.56	5,100	5,400	5,400	100	540,000
17/01/2020	5,100	0.30 ▲	5.88	4,900	5,200	4,800	7,400	37,740,000
16/01/2020	4,800	-0.10 ▼	-2.08	4,900	5,300	4,800	4,600	22,080,000
15/01/2020	4,900	0.00 ■■	0.00	4,900	5,300	4,800	6,100	29,890,000
14/01/2020	5,400	0.20 ▲	3.70	5,200	5,400	5,400	100	540,000
13/01/2020	5,200	0.40 ▲	7.69	4,800	5,200	4,400	20	104,000
10/01/2020	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	10	48,000
09/01/2020	5,000	0.00 ■■	0.00	5,000	5,300	4,900	500	2,500,000
08/01/2020	5,000	-0.30 ▼	-6.00	5,300	5,000	5,000	900	4,500,000
07/01/2020	5,300	0.10 ▲	1.89	5,200	5,400	5,300	40	212,000
06/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	200	1,040,000
31/12/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,700	8,840,000
30/12/2019	5,200	-0.20 ▼	-3.85	5,400	5,300	5,000	240	1,248,000
27/12/2019	5,400	0.20 ▲	3.70	5,200	5,400	5,400	2,600	14,040,000
26/12/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
25/12/2019	5,200	0.00 ■■	0.00	5,200	5,200	4,700	120	624,000
24/12/2019	5,200	0.10 ▲	1.92	5,100	5,200	5,200	10	52,000
23/12/2019	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
20/12/2019	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
19/12/2019	5,100	0.20 ▲	3.92	4,900	5,100	5,100	10	51,000
18/12/2019	4,900	0.00 ■■	0.00	4,900	5,200	4,900	180	882,000
17/12/2019	4,900	-0.30 ▼	-6.12	5,200	4,900	4,900	50	245,000
16/12/2019	5,200	0.30 ▲	5.77	4,900	5,200	5,200	100	520,000
13/12/2019	4,900	-0.20 ▼	-4.08	5,100	5,100	4,900	1,100	5,390,000
12/12/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,000	3,000	15,300,000
11/12/2019	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	800	4,080,000
10/12/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,100	2,290	11,908,000
09/12/2019	5,200	0.30 ▲	5.77	4,900	5,200	5,200	100	520,000
06/12/2019	4,900	-0.40 ▼	-8.16	5,300	4,900	4,900	850	4,165,000
04/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
03/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
02/12/2019	5,300	0.20 ▲	3.77	5,100	5,300	5,300	100	530,000
29/11/2019	5,100	-0.20 ▼	-3.92	5,300	5,100	5,000	400	2,040,000
28/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
27/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
26/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
25/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
22/11/2019	5,300	0.10 ▲	1.89	5,200	5,500	5,000	1,900	10,070,000
21/11/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
20/11/2019	5,200	-0.10 ▼	-1.92	5,300	5,200	5,000	210	1,092,000
19/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
18/11/2019	5,300	0.10 ▲	1.89	5,200	5,400	5,100	35,300	187,090,000
15/11/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,000	2,380	12,376,000
14/11/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,000	9,100	47,320,000
13/11/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,100	2,500	13,000,000
12/11/2019	5,200	0.10 ▲	1.92	5,100	5,200	4,900	800	4,160,000
11/11/2019	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	10	51,000
08/11/2019	5,200	0.10 ▲	1.92	5,100	5,200	5,000	400	2,080,000
07/11/2019	5,100	-0.10 ▼	-1.96	5,200	5,400	5,000	2,900	14,790,000
06/11/2019	5,200	0.00 ■■	0.00	5,200	5,700	5,200	70	364,000
05/11/2019	5,200	0.00 ■■	0.00	5,200	5,400	5,000	3,800	19,760,000
04/11/2019	5,200	0.00 ■■	0.00	5,200	5,400	5,200	4,900	25,480,000
01/11/2019	5,200	-0.30 ▼	-5.77	5,500	5,200	5,200	23,400	121,680,000
31/10/2019	5,500	0.50 ▲	9.09	5,000	5,500	5,000	12,600	69,300,000
30/10/2019	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	200	1,000,000
29/10/2019	5,100	-0.50 ▼	-9.80	5,600	5,500	5,100	1,550	7,905,000
28/10/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,400	800	4,480,000
25/10/2019	5,500	-0.40 ▼	-7.27	5,900	5,900	5,400	6,000	33,000,000
24/10/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,600	220	1,298,000
23/10/2019	5,900	0.50 ▲	8.47	5,400	5,900	5,900	10	59,000
22/10/2019	5,400	-0.40 ▼	-7.41	5,800	6,000	5,400	500	2,700,000
21/10/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,300	4,200	24,360,000
18/10/2019	5,800	0.10 ▲	1.72	5,700	6,000	5,700	1,270	7,366,000
17/10/2019	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	28,900	164,730,000
16/10/2019	5,800	-0.10 ▼	-1.72	5,900	5,800	5,700	1,440	8,352,000
15/10/2019	5,900	0.10 ▲	1.69	5,800	6,200	5,500	1,020	6,018,000
14/10/2019	5,800	-0.10 ▼	-1.72	5,900	5,800	5,700	24,100	139,780,000
11/10/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
10/10/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
09/10/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
08/10/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,700	500	2,950,000
07/10/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
04/10/2019	6,000	0.20 ▲	3.33	5,800	6,000	5,800	21,100	126,600,000
03/10/2019	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	1,000	5,800,000
02/10/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	200	1,180,000
30/09/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,800	180	1,080,000
27/09/2019	5,900	0.20 ▲	3.39	5,700	5,900	5,700	2,400	14,160,000
26/09/2019	5,700	0.00 ■■	0.00	5,700	6,200	5,700	1,000	5,700,000
25/09/2019	5,700	-0.30 ▼	-5.26	6,000	5,700	5,600	170	969,000
24/09/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	5,500	150	900,000
23/09/2019	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
20/09/2019	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
19/09/2019	6,100	0.40 ▲	6.56	5,700	6,100	6,100	10	61,000
18/09/2019	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	100	570,000
17/09/2019	5,900	-0.20 ▼	-3.39	6,100	5,900	5,900	100	590,000
16/09/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,800	30	183,000
13/09/2019	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
12/09/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	1,100	6,710,000
11/09/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
10/09/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
09/09/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
06/09/2019	6,000	-0.30 ▼	-5.00	6,300	6,000	5,800	200	1,200,000
05/09/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
29/08/2019	6,300	-0.30 ▼	-4.76	6,600	6,300	6,000	470	2,961,000
27/08/2019	6,600	0.60 ▲	9.09	6,000	6,600	6,000	50	330,000
26/08/2019	6,000	0.00 ■■	0.00	6,000	6,600	6,000	110	660,000
20/08/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	30	180,000
19/08/2019	6,100	0.20 ▲	3.28	5,900	6,100	6,100	10	61,000
16/08/2019	5,900	0.00 ■■	0.00	5,900	6,000	5,700	60	354,000
15/08/2019	5,900	-0.20 ▼	-3.39	6,100	6,100	5,500	50	295,000
14/08/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,500	20	122,000
13/08/2019	6,100	0.30 ▲	4.92	5,800	6,100	5,300	20	122,000
12/08/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,800	60	348,000
08/08/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,800	290	1,682,000
07/08/2019	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	460	2,668,000
06/08/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	90	531,000
05/08/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	5,800	670	4,020,000
01/08/2019	6,100	0.40 ▲	6.56	5,700	6,100	6,100	10	61,000
31/07/2019	5,700	-0.50 ▼	-8.77	6,200	5,700	5,700	30	171,000
30/07/2019	6,200	0.40 ▲	6.45	5,800	6,200	6,200	10	62,000
29/07/2019	5,800	-0.20 ▼	-3.45	6,000	6,300	5,700	1,440	8,352,000
26/07/2019	6,000	0.10 ▲	1.67	5,900	6,000	6,000	30	180,000
25/07/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	100	590,000
22/07/2019	6,000	0.10 ▲	1.67	5,900	6,200	5,700	1,170	7,020,000
19/07/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	100	590,000
18/07/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	500	2,950,000
17/07/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	300	1,800,000
16/07/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,900	60	360,000
15/07/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	120	708,000
12/07/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	170	1,020,000
10/07/2019	6,100	0.20 ▲	3.28	5,900	6,100	6,100	10	61,000
09/07/2019	5,900	-0.20 ▼	-3.39	6,100	5,900	5,900	200	1,180,000
05/07/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	10	61,000
03/07/2019	6,200	-0.10 ▼	-1.61	6,300	6,200	5,900	110	682,000
01/07/2019	6,300	-0.30 ▼	-4.76	6,600	6,300	6,100	150	945,000
28/06/2019	6,600	0.50 ▲	7.58	6,100	6,700	5,800	1,740	11,484,000
27/06/2019	6,100	0.30 ▲	4.92	5,800	6,100	5,800	2,760	16,836,000
26/06/2019	5,800	-0.30 ▼	-5.17	6,100	5,800	5,800	10	58,000
25/06/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,900	1,230	7,503,000
20/06/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	40	244,000
19/06/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	40	244,000
18/06/2019	6,200	0.50 ▲	8.06	5,700	6,200	6,200	10	62,000
17/06/2019	5,700	-0.40 ▼	-7.02	6,100	6,700	5,700	50	285,000
16/06/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,100	100	610,000
14/06/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,100	100	610,000
13/06/2019	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	600	3,600,000
07/06/2019	6,200	-0.50 ▼	-8.06	6,700	6,200	6,200	10	62,000
06/06/2019	6,200	-0.50 ▼	-8.06	6,700	6,200	6,200	10	62,000
04/06/2019	6,700	0.60 ▲	8.96	6,100	6,700	6,200	40	268,000
03/06/2019	6,700	0.60 ▲	8.96	6,100	6,700	6,200	40	268,000
02/06/2019	6,100	0.20 ▲	3.28	5,900	6,100	6,000	210	1,281,000
31/05/2019	6,100	0.20 ▲	3.28	5,900	6,100	6,000	210	1,281,000
30/05/2019	5,900	-0.30 ▼	-5.08	6,200	5,900	5,900	30	177,000
29/05/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
28/05/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	490	2,940,000
27/05/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,960	11,760,000
26/05/2019	6,000	0.10 ▲	1.67	5,900	6,100	6,000	30	180,000
24/05/2019	6,000	0.10 ▲	1.67	5,900	6,100	6,000	30	180,000
23/05/2019	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	1,430	8,437,000
22/05/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	5,800	410	2,460,000
21/05/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,800	1,010	6,161,000
20/05/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,800	770	4,697,000
19/05/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,800	770	4,697,000
17/05/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,800	770	4,697,000
16/05/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,000	200	1,220,000
15/05/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,000	200	1,220,000
14/05/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	230	1,380,000
13/05/2019	6,000	0.00 ■■	0.00	6,000	6,200	6,000	170	1,020,000
12/05/2019	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	100	600,000
10/05/2019	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	100	600,000
09/05/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
08/05/2019	6,000	0.00 ■■	0.00	6,000	6,300	6,000	120	720,000
07/05/2019	6,000	0.00 ■■	0.00	6,000	6,200	6,000	130	780,000
06/05/2019	6,000	-0.20 ▼	-3.33	6,200	6,400	6,000	560	3,360,000
05/05/2019	6,200	-0.10 ▼	-1.61	6,300	6,500	6,200	50	310,000
03/05/2019	6,200	-0.10 ▼	-1.61	6,300	6,500	6,200	50	310,000
02/05/2019	6,300	-0.20 ▼	-3.17	6,500	6,400	6,200	80	504,000
01/05/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,300	270	1,755,000
30/04/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,300	270	1,755,000
29/04/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,300	270	1,755,000
28/04/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,300	270	1,755,000
26/04/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,300	270	1,755,000
25/04/2019	6,400	-0.40 ▼	-6.25	6,800	7,000	6,200	620	3,968,000
24/04/2019	6,800	0.60 ▲	8.82	6,200	6,800	6,000	440	2,992,000
19/04/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,100	1,470	9,114,000
18/04/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,100	1,470	9,114,000
17/04/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	1,230	7,380,000
16/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	110	671,000
15/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	110	671,000
14/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	110	671,000
12/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	110	671,000
11/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	2,000	12,200,000
10/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,000	750	4,575,000
09/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,000	1,250	7,625,000
08/04/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	5,700	1,090	6,649,000
07/04/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,100	160	992,000
05/04/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,100	160	992,000
04/04/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,100	2,280	14,136,000
03/04/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,100	1,450	8,990,000
02/04/2019	6,200	0.10 ▲	1.61	6,100	6,200	6,100	2,500	15,500,000
01/04/2019	6,100	-0.20 ▼	-3.28	6,300	6,100	6,100	50	305,000
29/03/2019	6,300	0.40 ▲	6.35	5,900	6,400	6,000	620	3,906,000
28/03/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	5,100	30,090,000
27/03/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,900	250	1,500,000
26/03/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	100	590,000
25/03/2019	5,900	-0.50 ▼	-8.47	6,400	5,900	5,900	120	708,000
22/03/2019	6,400	0.50 ▲	7.81	5,900	6,400	6,000	120	768,000
21/03/2019	5,900	0.00 ■■	0.00	5,900	6,100	5,900	340	2,006,000
20/03/2019	5,900	0.00 ■■	0.00	5,900	6,100	5,900	200	1,180,000
19/03/2019	5,900	-0.10 ▼	-1.69	6,000	6,200	5,900	70	413,000
18/03/2019	6,000	0.00 ■■	0.00	6,000	6,200	6,000	190	1,140,000
15/03/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	600	3,600,000
14/03/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	350	2,100,000
13/03/2019	6,100	0.10 ▲	1.64	6,000	6,100	5,800	400	2,440,000
12/03/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	120	720,000
11/03/2019	6,000	-0.10 ▼	-1.67	6,100	6,400	6,000	410	2,460,000
08/03/2019	5,900	-0.10 ▼	-1.69	6,000	6,100	5,800	760	4,484,000
07/03/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	10	60,000
06/03/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	100	610,000
05/03/2019	6,200	0.10 ▲	1.61	6,100	6,200	6,000	190	1,178,000
04/03/2019	6,100	-0.10 ▼	-1.64	6,200	6,400	5,900	400	2,440,000
01/03/2019	6,200	0.00 ■■	0.00	6,200	6,400	6,200	50	310,000
28/02/2019	6,200	-0.20 ▼	-3.23	6,400	6,200	5,900	500	3,100,000
26/02/2019	6,400	0.00 ■■	0.00	6,400	6,400	5,900	370	2,368,000
21/02/2019	6,400	0.50 ▲	7.81	5,900	6,400	6,400	10	64,000
18/02/2019	6,200	0.20 ▲	3.23	6,000	6,200	5,900	80	496,000
15/02/2019	6,000	0.10 ▲	1.67	5,900	6,200	6,000	1,750	10,500,000
14/02/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	150	885,000
13/02/2019	5,800	-0.20 ▼	-3.45	6,000	5,800	5,800	10	58,000
12/02/2019	6,000	-0.30 ▼	-5.00	6,300	6,000	6,000	20	120,000
11/02/2019	6,300	0.30 ▲	4.76	6,000	6,300	6,300	10	63,000
01/02/2019	6,000	0.20 ▲	3.33	5,800	6,300	6,000	110	660,000
31/01/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,600	360	2,088,000
30/01/2019	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	200	1,160,000
29/01/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,000	5,900,000
28/01/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	530	3,127,000
25/01/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
24/01/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	30,000	180,000,000
23/01/2019	6,100	0.30 ▲	4.92	5,800	6,100	6,100	10,000	61,000,000
22/01/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,800	250,000	1,450,000,000
21/01/2019	5,800	0.00 ■■	0.00	5,800	6,100	5,800	50,000	290,000,000
19/01/2019	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	1,360,000	7,888,000,000
02/01/2019	6,800	-0.30 ▼	-4.41	7,100	7,400	6,800	1,900	12,920,000
28/12/2018	7,100	0.30 ▲	4.23	6,800	7,300	6,600	5,800	41,180,000
27/12/2018	6,800	-0.60 ▼	-8.82	7,400	7,100	6,800	1,400	9,520,000
26/12/2018	7,400	0.40 ▲	5.41	7,000	7,400	7,400	100	740,000
25/12/2018	7,000	-0.40 ▼	-5.71	7,400	7,100	7,000	4,200	29,400,000
24/12/2018	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
21/12/2018	7,400	0.30 ▲	4.05	7,100	7,400	7,100	200	1,480,000
20/12/2018	7,100	0.00 ■■	0.00	7,100	7,400	6,600	3,800	26,980,000
19/12/2018	7,100	0.00 ■■	0.00	7,100	7,400	6,700	700	4,970,000
18/12/2018	7,100	0.20 ▲	2.82	6,900	7,100	7,100	100	710,000
17/12/2018	6,900	-0.30 ▼	-4.35	7,200	7,000	6,900	1,500	10,350,000
14/12/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	400	2,880,000
13/12/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
12/12/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
11/12/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
10/12/2018	7,200	0.20 ▲	2.78	7,000	7,400	7,000	2,200	15,840,000
07/12/2018	7,000	0.00 ■■	0.00	7,000	7,000	6,900	800	5,600,000
06/12/2018	7,000	-0.60 ▼	-8.57	7,600	7,000	7,000	15,400	107,800,000
05/12/2018	7,600	0.30 ▲	3.95	7,300	7,600	7,400	200	1,520,000
04/12/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,000	10,300	75,190,000
03/12/2018	7,300	-0.40 ▼	-5.48	7,700	7,300	7,300	1,500	10,950,000
29/11/2018	7,300	0.20 ▲	2.74	7,100	7,600	6,700	6,800	49,640,000
28/11/2018	7,100	0.20 ▲	2.82	6,900	7,500	6,900	1,900	13,490,000
27/11/2018	6,900	-0.10 ▼	-1.45	7,000	7,600	6,900	300	2,070,000
26/11/2018	7,000	-0.60 ▼	-8.57	7,600	7,100	7,000	3,700	25,900,000
23/11/2018	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
22/11/2018	7,600	0.40 ▲	5.26	7,200	7,600	7,100	200	1,520,000
21/11/2018	7,200	-0.50 ▼	-6.94	7,700	7,300	7,200	2,000	14,400,000
20/11/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
19/11/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
16/11/2018	7,700	-0.10 ▼	-1.30	7,800	7,700	7,300	800	6,160,000
15/11/2018	7,800	0.60 ▲	7.69	7,200	7,800	7,800	100	780,000
14/11/2018	7,200	-0.40 ▼	-5.56	7,600	7,800	7,200	8,100	58,320,000
13/11/2018	7,600	0.40 ▲	5.26	7,200	7,700	6,700	400	3,040,000
12/11/2018	7,200	-0.60 ▼	-8.33	7,800	7,200	7,200	1,400	10,080,000
09/11/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
08/11/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
07/11/2018	7,800	0.70 ▲	8.97	7,100	7,800	7,800	100	780,000
06/11/2018	7,100	-0.70 ▼	-9.86	7,800	7,300	7,100	4,800	34,080,000
05/11/2018	7,800	0.30 ▲	3.85	7,500	7,800	7,800	100	780,000
02/11/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
01/11/2018	7,500	-0.30 ▼	-4.00	7,800	7,500	7,200	3,300	24,750,000
31/10/2018	7,800	0.50 ▲	6.41	7,300	8,000	6,900	7,400	57,720,000
30/10/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
29/10/2018	7,300	-0.50 ▼	-6.85	7,800	7,300	7,300	900	6,570,000
26/10/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
25/10/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
24/10/2018	7,800	0.40 ▲	5.13	7,400	7,800	7,400	1,100	8,580,000
23/10/2018	7,400	0.60 ▲	8.11	6,800	7,400	7,200	300	2,220,000
22/10/2018	6,800	-0.60 ▼	-8.82	7,400	7,800	6,800	1,400	9,520,000
19/10/2018	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
18/10/2018	7,400	0.40 ▲	5.41	7,000	7,400	7,400	100	740,000
17/10/2018	7,000	-0.40 ▼	-5.71	7,400	7,300	6,700	41,500	290,500,000
16/10/2018	7,400	0.00 ■■	0.00	7,400	7,400	7,300	23,500	173,900,000
15/10/2018	7,400	0.00 ■■	0.00	7,400	7,400	7,000	6,400	47,360,000
12/10/2018	7,400	0.60 ▲	8.11	6,800	7,400	6,700	3,400	25,160,000
11/10/2018	6,800	-0.20 ▼	-2.94	7,000	7,500	6,500	31,500	214,200,000
10/10/2018	7,000	-0.70 ▼	-10.00	7,700	8,300	7,000	13,300	93,100,000
09/10/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,400	18,480,000
08/10/2018	7,700	0.40 ▲	5.19	7,300	7,900	7,300	6,000	46,200,000
05/10/2018	7,300	0.00 ■■	0.00	7,300	7,900	7,300	39,200	286,160,000
04/10/2018	7,300	-0.40 ▼	-5.48	7,700	7,400	7,300	2,300	16,790,000
03/10/2018	7,700	-0.10 ▼	-1.30	7,800	7,700	7,300	2,900	22,330,000
02/10/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
01/10/2018	7,800	-0.20 ▼	-2.56	8,000	7,900	7,800	600	4,680,000
28/09/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,500	26,900	215,200,000
27/09/2018	7,800	-0.20 ▼	-2.56	8,000	8,300	7,800	10,300	80,340,000
26/09/2018	8,000	-0.20 ▼	-2.50	8,200	8,100	7,800	4,100	32,800,000
25/09/2018	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
24/09/2018	8,200	0.20 ▲	2.44	8,000	8,500	7,500	4,300	35,260,000
21/09/2018	8,000	-0.30 ▼	-3.75	8,300	8,000	7,900	12,000	96,000,000
20/09/2018	8,300	0.30 ▲	3.61	8,000	8,300	8,300	100	830,000
19/09/2018	8,000	0.00 ■■	0.00	8,000	8,200	8,000	2,100	16,800,000
18/09/2018	8,000	-0.30 ▼	-3.75	8,300	8,000	8,000	100	800,000
17/09/2018	8,300	0.30 ▲	3.61	8,000	8,300	8,300	100	830,000
14/09/2018	8,000	0.00 ■■	0.00	8,000	8,200	7,900	9,700	77,600,000
13/09/2018	8,000	0.00 ■■	0.00	8,000	8,500	8,000	200	1,600,000
12/09/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,800	7,500	60,000,000
11/09/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
10/09/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
07/09/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
06/09/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
05/09/2018	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	300	2,370,000
04/09/2018	8,000	-0.40 ▼	-5.00	8,400	8,100	8,000	600	4,800,000
31/08/2018	8,400	0.60 ▲	7.14	7,800	8,500	7,600	5,400	45,360,000
30/08/2018	7,800	-0.10 ▼	-1.28	7,900	7,800	7,800	2,000	15,600,000
29/08/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
28/08/2018	7,900	-0.10 ▼	-1.27	7,900	7,900	7,800	4,800	37,920,000
27/08/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,800	26,900	215,200,000
24/08/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
23/08/2018	7,900	0.00 ■■	0.00	7,900	8,100	7,800	1,200	9,480,000
22/08/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,400	11,060,000
21/08/2018	7,900	-0.20 ▼	-2.53	8,100	7,900	7,700	1,100	8,690,000
20/08/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
17/08/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
16/08/2018	8,100	0.20 ▲	2.47	7,900	8,100	8,100	100	810,000
15/08/2018	7,900	0.20 ▲	2.53	7,700	8,100	7,700	500	3,950,000
14/08/2018	7,700	-0.30 ▼	-3.90	8,000	7,900	7,700	1,200	9,240,000
13/08/2018	8,000	0.10 ▲	1.25	7,900	8,100	8,000	2,100	16,800,000
10/08/2018	7,900	-0.10 ▼	-1.27	8,000	7,900	7,700	1,900	15,010,000
09/08/2018	8,000	0.10 ▲	1.25	7,900	8,300	7,700	1,400	11,200,000
08/08/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,700	300	2,370,000
07/08/2018	7,900	0.10 ▲	1.27	7,800	8,100	7,700	1,600	12,640,000
06/08/2018	7,800	-0.40 ▼	-5.13	8,200	7,800	7,700	700	5,460,000
03/08/2018	8,200	0.30 ▲	3.66	7,900	8,200	8,200	100	820,000
02/08/2018	7,900	-0.40 ▼	-5.06	8,300	7,900	7,900	1,300	10,270,000
01/08/2018	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
31/07/2018	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
30/07/2018	8,300	0.20 ▲	2.41	8,100	8,600	7,600	5,200	43,160,000
27/07/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
26/07/2018	8,100	0.40 ▲	4.94	7,700	8,100	8,100	100	810,000
25/07/2018	7,700	-0.30 ▼	-3.90	8,000	8,200	7,700	1,000	7,700,000
24/07/2018	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	500	4,000,000
23/07/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
20/07/2018	8,100	-0.20 ▼	-2.47	8,300	8,200	7,600	1,600	12,960,000
19/07/2018	8,300	0.60 ▲	7.23	7,700	8,300	8,300	100	830,000
18/07/2018	7,700	-0.50 ▼	-6.49	8,200	7,700	7,700	1,000	7,700,000
17/07/2018	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
16/07/2018	8,200	0.20 ▲	2.44	8,000	8,200	8,200	100	820,000
13/07/2018	8,000	-0.30 ▼	-3.75	8,300	8,000	7,500	500	4,000,000
12/07/2018	8,300	0.30 ▲	3.61	8,000	8,300	8,300	100	830,000
11/07/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,500	2,000	16,000,000
10/07/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	600	4,740,000
09/07/2018	7,900	0.10 ▲	1.27	7,800	8,300	7,700	1,500	11,850,000
06/07/2018	7,800	-0.60 ▼	-7.69	8,400	7,800	7,800	100	780,000
05/07/2018	8,400	0.20 ▲	2.38	8,200	8,400	8,400	100	840,000
04/07/2018	8,200	0.60 ▲	7.32	7,600	8,200	8,200	100	820,000
03/07/2018	7,600	-0.60 ▼	-7.89	8,200	8,600	7,600	3,500	26,600,000
29/06/2018	8,500	0.00 ■■	0.00	8,500	8,500	8,000	900	7,650,000
28/06/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
27/06/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
26/06/2018	8,500	0.60 ▲	7.06	7,900	8,500	8,000	300	2,550,000
25/06/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
22/06/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
21/06/2018	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	900	7,110,000
20/06/2018	8,000	0.30 ▲	3.75	7,700	8,000	7,600	2,000	16,000,000
19/06/2018	7,700	-0.30 ▼	-3.90	8,000	7,900	7,700	1,700	13,090,000
18/06/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,800	14,400,000
15/06/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
14/06/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
13/06/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,900	200	1,600,000
12/06/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
11/06/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
08/06/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
07/06/2018	8,000	0.40 ▲	5.00	7,600	8,200	7,600	17,000	136,000,000
06/06/2018	7,600	0.00 ■■	0.00	7,600	8,300	7,600	21,500	163,400,000
05/06/2018	7,600	0.00 ■■	0.00	7,600	8,000	7,600	16,600	126,160,000
04/06/2018	7,600	-0.60 ▼	-7.89	8,200	8,200	7,600	17,400	132,240,000
01/06/2018	8,200	0.40 ▲	4.88	7,800	8,200	8,200	100	820,000
31/05/2018	7,800	-0.70 ▼	-8.97	8,500	8,300	7,800	20,500	159,900,000
30/05/2018	8,500	-0.40 ▼	-4.71	8,900	8,500	8,200	1,700	14,450,000
29/05/2018	8,900	0.80 ▲	8.99	8,100	8,900	8,300	300	2,670,000
28/05/2018	8,100	0.50 ▲	6.17	7,600	8,100	7,700	3,600	29,160,000
25/05/2018	7,600	-0.50 ▼	-6.58	8,100	8,300	7,600	9,400	71,440,000
24/05/2018	8,100	-0.40 ▼	-4.94	8,500	8,500	8,100	12,100	98,010,000
23/05/2018	8,500	-0.20 ▼	-2.35	8,700	9,000	8,500	1,300	11,050,000
22/05/2018	8,700	0.00 ■■	0.00	8,700	8,900	8,400	2,500	21,750,000
21/05/2018	8,700	0.00 ■■	0.00	8,700	8,900	8,500	2,200	19,140,000
18/05/2018	8,700	-0.20 ▼	-2.30	8,900	8,700	8,600	1,200	10,440,000
17/05/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,700	700	6,230,000
16/05/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,600	400	3,560,000
15/05/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
14/05/2018	9,000	0.20 ▲	2.22	8,800	9,100	9,000	43,100	387,900,000
11/05/2018	8,800	0.10 ▲	1.14	8,700	9,100	8,500	32,100	282,480,000
10/05/2018	8,700	0.20 ▲	2.30	8,500	9,000	8,600	72,800	633,360,000
09/05/2018	8,500	0.20 ▲	2.35	8,300	8,800	8,200	50,600	430,100,000
08/05/2018	8,300	0.40 ▲	4.82	7,900	8,400	7,900	13,800	114,540,000
07/05/2018	7,900	-0.10 ▼	-1.27	8,000	8,300	7,900	3,500	27,650,000
04/05/2018	8,000	0.00 ■■	0.00	8,000	8,400	7,900	6,600	52,800,000
03/05/2018	8,000	-0.40 ▼	-5.00	8,400	8,000	7,700	900	7,200,000
02/05/2018	8,400	-0.10 ▼	-1.19	8,500	8,400	8,000	200	1,680,000
27/04/2018	8,500	0.30 ▲	3.53	8,200	8,500	8,200	5,300	45,050,000
26/04/2018	8,200	-0.10 ▼	-1.22	8,300	8,400	7,800	7,200	59,040,000
24/04/2018	8,300	0.30 ▲	3.61	8,000	8,400	7,900	2,300	19,090,000
23/04/2018	8,000	-0.40 ▼	-5.00	8,400	8,000	8,000	2,900	23,200,000
20/04/2018	8,400	0.40 ▲	4.76	8,000	8,400	8,400	100	840,000
19/04/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20,500	164,000,000
18/04/2018	8,000	-0.10 ▼	-1.25	8,100	8,100	8,000	4,800	38,400,000
13/04/2018	8,200	0.00 ■■	0.00	8,200	8,400	8,000	600	4,920,000
12/04/2018	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	4,600	37,720,000
11/04/2018	8,300	-0.10 ▼	-1.20	8,400	8,300	8,200	4,900	40,670,000
10/04/2018	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	5,400	45,360,000
09/04/2018	8,500	0.00 ■■	0.00	8,500	8,500	8,200	11,900	101,150,000
06/04/2018	8,500	-0.10 ▼	-1.18	8,600	8,600	8,200	13,500	114,750,000
05/04/2018	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	7,300	62,780,000
04/04/2018	8,900	0.20 ▲	2.25	8,700	9,100	8,900	1,100	9,790,000
03/04/2018	10,300	0.00 ■■	0.00	10,300	10,300	10,100	56,400	580,920,000
02/04/2018	10,300	0.00 ■■	0.00	10,300	10,400	10,300	15,700	161,710,000
30/03/2018	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	26,000	267,800,000
29/03/2018	10,500	0.50 ▲	4.76	10,000	10,800	10,100	198,300	2,082,150,000
28/03/2018	10,000	0.10 ▲	1.00	9,900	10,100	10,000	42,200	422,000,000
27/03/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,700	2,700	26,730,000
26/03/2018	9,900	0.20 ▲	2.02	9,700	10,000	9,700	58,400	578,160,000
23/03/2018	9,700	0.00 ■■	0.00	9,700	9,800	9,700	19,800	192,060,000
22/03/2018	9,700	-0.10 ▼	-1.03	9,800	9,800	9,700	41,700	404,490,000
21/03/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	31,200	305,760,000
20/03/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	36,000	356,400,000
19/03/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,800	84,900	849,000,000
16/03/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,900	26,300	260,370,000
15/03/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	24,500	240,100,000
14/03/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	2,600	25,740,000
13/03/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,800	1,200	11,880,000
12/03/2018	9,800	0.00 ■■	0.00	9,800	10,000	9,800	2,500	24,500,000
09/03/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,800	7,200	70,560,000
08/03/2018	9,800	0.00 ■■	0.00	9,800	10,000	9,800	69,500	681,100,000
07/03/2018	9,800	0.10 ▲	1.02	9,700	10,000	9,700	29,000	284,200,000
06/03/2018	9,700	0.00 ■■	0.00	9,700	10,000	9,700	10,200	98,940,000
05/03/2018	9,700	0.00 ■■	0.00	9,700	10,100	9,700	10,800	104,760,000
02/03/2018	9,700	-0.20 ▼	-2.06	9,900	9,800	9,700	6,000	58,200,000
01/03/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,700	9,100	90,090,000
28/02/2018	10,000	0.00 ■■	0.00	10,000	10,200	9,700	5,800	58,000,000
27/02/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,800	3,500	35,000,000
26/02/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,800	6,000	60,000,000
23/02/2018	10,300	0.50 ▲	4.85	9,800	10,300	10,300	100	1,030,000
22/02/2018	9,800	-0.60 ▼	-6.12	10,400	9,900	9,500	22,200	217,560,000
21/02/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
13/02/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
12/02/2018	10,400	0.90 ▲	8.65	9,500	10,400	10,400	100	1,040,000
09/02/2018	9,500	-0.60 ▼	-6.32	10,100	9,900	9,400	10,500	99,750,000
08/02/2018	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
07/02/2018	10,100	0.70 ▲	6.93	9,400	10,100	10,100	100	1,010,000
06/02/2018	9,400	-0.20 ▼	-2.13	9,600	9,600	8,700	20,000	188,000,000
05/02/2018	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	11,500	110,400,000
02/02/2018	9,700	0.00 ■■	0.00	9,700	10,000	9,700	13,200	128,040,000
01/02/2018	9,700	-0.10 ▼	-1.03	9,800	9,800	9,700	54,700	530,590,000
31/01/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,700	36,900	361,620,000
30/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	7,400	73,260,000
29/01/2018	9,900	0.00 ■■	0.00	9,900	10,000	9,900	22,100	218,790,000
26/01/2018	9,900	0.00 ■■	0.00	9,900	10,000	9,900	21,900	216,810,000
25/01/2018	9,900	-0.20 ▼	-2.02	10,100	10,100	9,900	27,000	267,300,000
24/01/2018	10,100	-0.20 ▼	-1.98	10,100	10,200	10,100	32,200	325,220,000
23/01/2018	10,300	0.20 ▲	1.94	10,100	10,300	10,200	12,300	126,690,000
22/01/2018	10,100	0.20 ▲	1.98	9,900	10,200	10,000	45,900	463,590,000
19/01/2018	9,900	0.00 ■■	0.00	9,900	10,200	9,800	15,100	149,490,000
18/01/2018	9,900	-0.10 ▼	-1.01	10,000	10,200	9,900	30,400	300,960,000
17/01/2018	10,000	0.00 ■■	0.00	10,000	10,100	10,000	23,500	235,000,000
16/01/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	11,600	116,000,000
15/01/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,000	18,900	190,890,000
12/01/2018	10,100	-0.10 ▼	-0.99	10,200	10,300	10,000	25,100	253,510,000
11/01/2018	10,200	0.00 ■■	0.00	10,200	10,400	10,000	38,200	389,640,000
10/01/2018	10,200	0.20 ▲	1.96	10,000	10,300	10,000	69,400	707,880,000
09/01/2018	10,000	-0.10 ▼	-1.00	10,100	10,600	10,000	20,000	200,000,000
08/01/2018	10,100	-0.20 ▼	-1.98	10,300	10,200	10,000	15,400	155,540,000
05/01/2018	10,300	0.10 ▲	0.97	10,200	10,600	10,300	900	9,270,000
03/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	26,200	259,380,000
02/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	28,900	286,110,000
29/12/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,800	11,300	111,870,000
28/12/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,800	28,800	285,120,000
27/12/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	49,100	486,090,000
26/12/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	8,400	83,160,000
25/12/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,800	11,000	108,900,000
22/12/2017	9,900	-0.10 ▼	-1.01	10,000	9,900	9,800	56,800	562,320,000
21/12/2017	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	8,400	84,000,000
20/12/2017	10,100	0.30 ▲	2.97	9,800	10,100	9,800	53,800	543,380,000
19/12/2017	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	2,700	26,730,000
18/12/2017	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	10,300	101,970,000
15/12/2017	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	16,700	163,660,000
14/12/2017	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	4,800	47,520,000
13/12/2017	10,000	0.20 ▲	2.00	9,800	10,000	10,000	100	1,000,000
12/12/2017	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	4,000	40,000,000
11/12/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	5,100	51,510,000
08/12/2017	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	7,100	71,710,000
07/12/2017	10,200	-0.20 ▼	-1.96	10,500	10,400	10,300	84,800	864,960,000
04/12/2017	10,600	0.00 ■■	0.00	10,700	10,700	10,600	54,900	581,940,000
01/12/2017	10,600	0.00 ■■	0.00	11,000	11,000	10,600	39,500	418,700,000
30/11/2017	10,600	-0.10 ▼	-0.93	10,600	10,600	10,600	10,800	114,480,000
29/11/2017	10,700	0.10 ▲	0.94	10,600	10,700	10,600	21,400	228,980,000
28/11/2017	10,600	0.10 ▲	0.95	10,400	10,600	10,300	87,200	924,320,000
24/11/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,300	91,900	964,950,000
23/11/2017	10,500	0.10 ▲	0.96	10,400	10,500	10,400	11,800	123,900,000
22/11/2017	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	7,050	73,320,000
21/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,300	40,710	427,455,000
17/11/2017	10,500	-0.20 ▼	-1.87	10,600	10,600	10,500	42,800	449,400,000
16/11/2017	10,700	0.10 ▲	0.94	10,600	10,700	10,500	25,200	269,640,000
15/11/2017	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	28,221	299,142,600
14/11/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,600	34,400	368,080,000
13/11/2017	10,700	0.30 ▲	2.88	10,600	10,900	10,500	152,700	1,633,890,000
10/11/2017	10,400	0.30 ▲	2.97	10,100	10,400	10,100	7,921	82,378,400
09/11/2017	10,100	0.00 ■■	0.00	10,000	10,100	10,000	6,500	65,650,000
08/11/2017	10,100	0.10 ▲	1.00	10,000	10,300	10,000	36,078	364,387,800
07/11/2017	10,000	-0.20 ▼	-1.96	10,000	10,100	9,900	72,600	726,000,000
06/11/2017	10,200	0.20 ▲	2.00	10,300	10,300	10,000	5,200	53,040,000
03/11/2017	10,000	0.00 ■■	0.00	10,400	10,400	9,800	29,478	294,780,000
02/11/2017	10,000	-0.10 ▼	-0.99	11,000	11,000	10,000	46,700	467,000,000
01/11/2017	10,100	-0.40 ▼	-3.81	10,400	10,400	10,100	120,500	1,217,050,000
31/10/2017	10,500	-0.10 ▼	-0.94	10,600	10,600	10,200	25,200	264,600,000
30/10/2017	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	22,400	237,440,000
27/10/2017	10,700	0.00 ■■	0.00	10,500	10,700	10,500	4,100	43,870,000
26/10/2017	10,700	0.20 ▲	1.90	10,600	10,700	10,500	12,700	135,890,000
25/10/2017	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	17,400	182,700,000
24/10/2017	10,700	0.00 ■■	0.00	10,600	10,700	10,600	9,321	99,734,700
23/10/2017	10,700	-0.10 ▼	-0.93	10,700	10,700	10,500	11,800	126,260,000
20/10/2017	10,800	-0.10 ▼	-0.92	10,700	10,800	10,600	3,300	35,640,000
19/10/2017	10,900	0.10 ▲	0.93	10,700	10,900	10,600	3,100	33,790,000
18/10/2017	10,800	0.10 ▲	0.93	10,700	10,800	10,700	27,360	295,488,000
17/10/2017	10,700	-0.10 ▼	-0.93	10,700	10,800	10,700	25,100	268,570,000
16/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,700	18,900	204,120,000
13/10/2017	10,800	-0.20 ▼	-1.82	10,900	10,900	10,800	12,600	136,080,000
12/10/2017	11,000	0.10 ▲	0.92	10,800	11,000	10,700	40,410	444,510,000
11/10/2017	10,900	0.10 ▲	0.93	10,700	10,900	10,700	4,300	46,870,000
10/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,700	21,738	234,770,400
09/10/2017	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	4,610	49,788,000
06/10/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	21,200	231,080,000
05/10/2017	10,900	-0.10 ▼	-0.91	10,900	11,000	10,900	15,200	165,680,000
04/10/2017	11,000	0.20 ▲	1.85	10,800	11,000	10,800	78,200	860,200,000
03/10/2017	10,800	-0.10 ▼	-0.92	10,800	10,900	10,800	4,600	49,680,000
02/10/2017	10,900	-0.10 ▼	-0.91	10,900	10,900	10,800	9,500	103,550,000
29/09/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,800	8,920	98,120,000
28/09/2017	11,000	0.20 ▲	1.85	10,800	11,000	10,800	59,210	651,310,000
27/09/2017	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	31,300	338,040,000
26/09/2017	10,900	-0.10 ▼	-0.91	10,900	10,900	10,700	22,900	249,610,000
25/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	10,900	3,100	34,100,000
22/09/2017	11,000	0.00 ■■	0.00	10,800	11,000	10,800	2,100	23,100,000
21/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	6,230	68,530,000
20/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	10,800	3,800	41,800,000
19/09/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,900	7,101	78,111,000
18/09/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,900	27,223	299,453,000
15/09/2017	11,000	0.10 ▲	0.92	10,900	11,000	10,900	15,900	174,900,000
14/09/2017	10,900	0.10 ▲	0.93	11,000	11,000	10,900	2,400	26,160,000
13/09/2017	10,800	-0.20 ▼	-1.82	10,900	11,000	10,800	12,523	135,248,400
12/09/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,900	13,900	152,900,000
11/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	29,800	327,800,000
08/09/2017	11,000	0.00 ■■	0.00	11,000	11,200	11,000	10,320	113,520,000
07/09/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,900	24,910	274,010,000
06/09/2017	11,000	-0.10 ▼	-0.90	11,000	11,000	10,900	17,500	192,500,000
05/09/2017	11,100	-0.20 ▼	-1.77	11,200	11,200	11,000	23,700	263,070,000
01/09/2017	11,300	-0.20 ▼	-1.74	11,400	11,400	11,100	10,900	123,170,000
31/08/2017	11,500	0.40 ▲	3.60	11,100	11,800	11,100	45,800	526,700,000
30/08/2017	11,100	0.30 ▲	2.78	11,000	11,100	10,900	38,310	425,241,000
29/08/2017	10,800	-0.10 ▼	-0.92	11,000	11,000	10,800	46,100	497,880,000
28/08/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	22,400	244,160,000
25/08/2017	10,900	0.10 ▲	0.93	10,800	10,900	10,800	49,200	536,280,000
24/08/2017	10,800	0.00 ■■	0.00	10,700	10,900	10,700	364	3,931,200
23/08/2017	10,800	0.10 ▲	0.93	10,700	10,900	10,700	41,200	444,960,000
22/08/2017	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	28,300	302,810,000
21/08/2017	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	12,800	138,240,000
18/08/2017	10,900	0.20 ▲	1.87	10,700	10,900	10,700	42,500	463,250,000
17/08/2017	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	45,100	482,570,000
16/08/2017	10,800	-0.10 ▼	-0.92	10,700	10,800	10,700	57,700	623,160,000
15/08/2017	10,900	0.00 ■■	0.00	10,800	10,900	10,700	44,900	489,410,000
14/08/2017	10,900	0.10 ▲	0.93	10,800	10,900	10,800	16,500	179,850,000
11/08/2017	10,800	0.00 ■■	0.00	10,700	10,800	10,700	13,600	146,880,000
10/08/2017	10,800	0.00 ■■	0.00	10,600	10,800	10,600	10,400	112,320,000
09/08/2017	10,800	0.00 ■■	0.00	10,700	10,900	10,700	75,900	819,720,000
08/08/2017	10,800	0.00 ■■	0.00	10,700	10,900	10,700	10,600	114,480,000
07/08/2017	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	22,500	243,000,000
04/08/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	150	1,635,000
03/08/2017	10,900	0.00 ■■	0.00	11,000	11,000	10,700	30,100	328,090,000
02/08/2017	10,900	-0.10 ▼	-0.91	10,800	11,000	10,800	26,000	283,400,000
01/08/2017	11,000	0.00 ■■	0.00	10,800	11,000	10,800	11,200	123,200,000
31/07/2017	11,000	-0.10 ▼	-0.90	11,000	11,000	10,600	154,400	1,698,400,000
28/07/2017	11,100	0.20 ▲	1.83	10,900	11,800	10,900	67,900	753,690,000
27/07/2017	10,900	0.10 ▲	0.93	10,900	10,900	10,900	100	1,090,000
26/07/2017	10,800	-0.10 ▼	-0.92	10,800	10,800	10,600	18,968	204,854,400
25/07/2017	10,900	0.10 ▲	0.93	10,700	10,900	10,600	59,304	646,413,600
24/07/2017	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	22,400	241,920,000
21/07/2017	10,900	0.00 ■■	0.00	10,800	11,000	10,800	70,500	768,450,000
20/07/2017	10,900	-0.10 ▼	-0.91	10,800	11,000	10,700	25,404	276,903,600
19/07/2017	11,000	0.30 ▲	2.80	11,000	11,000	10,800	21,300	234,300,000
18/07/2017	10,700	-0.40 ▼	-3.60	10,900	11,000	10,700	201,967	2,161,046,900
17/07/2017	11,100	0.00 ■■	0.00	11,000	11,100	10,900	33,600	372,960,000
14/07/2017	11,100	0.10 ▲	0.91	11,000	11,100	11,000	17,130	190,143,000
13/07/2017	11,000	0.00 ■■	0.00	11,100	11,100	11,000	11,230	123,530,000
12/07/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,900	21,400	235,400,000
11/07/2017	11,000	0.10 ▲	0.92	11,100	11,100	10,800	51,954	571,494,000
10/07/2017	10,900	-0.10 ▼	-0.91	11,200	11,200	10,900	8,400	91,560,000
07/07/2017	11,000	-0.30 ▼	-2.65	11,200	11,200	11,000	74,400	818,400,000
06/07/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,200	21,700	245,210,000
05/07/2017	11,300	-0.10 ▼	-0.88	11,400	11,400	11,100	16,428	185,636,400
04/07/2017	11,400	0.10 ▲	0.88	11,300	11,400	11,200	56,500	644,100,000
03/07/2017	11,300	0.20 ▲	1.80	11,100	11,300	11,100	29,700	335,610,000
30/06/2017	11,100	-0.10 ▼	-0.89	11,200	11,200	11,100	19,700	218,670,000
29/06/2017	11,200	0.10 ▲	0.90	11,100	11,200	11,100	44,818	501,961,600
28/06/2017	11,100	0.00 ■■	0.00	11,000	11,100	11,000	1,422	15,784,200
27/06/2017	11,100	0.00 ■■	0.00	11,100	11,100	10,900	10,040	111,444,000
26/06/2017	11,100	-0.20 ▼	-1.77	11,200	11,300	10,200	53,077	589,154,700
23/06/2017	11,300	0.00 ■■	0.00	11,300	11,400	11,200	20,100	227,130,000
22/06/2017	11,300	0.10 ▲	0.89	11,100	11,300	11,100	49,850	563,305,000
21/06/2017	11,200	0.10 ▲	0.90	11,100	11,300	11,000	51,677	578,782,400
20/06/2017	11,100	-0.10 ▼	-0.89	11,200	11,200	11,000	16,700	185,370,000
19/06/2017	11,200	-0.20 ▼	-1.75	11,500	11,500	11,200	12,300	137,760,000
16/06/2017	11,400	0.40 ▲	3.64	11,000	11,400	11,000	71,970	820,458,000
15/06/2017	11,000	0.00 ■■	0.00	10,900	11,100	10,900	78,881	867,691,000
14/06/2017	11,000	0.00 ■■	0.00	11,000	11,000	10,900	24,300	267,300,000
13/06/2017	11,000	-0.10 ▼	-0.90	11,000	11,100	10,900	65,000	715,000,000
09/06/2017	11,300	0.40 ▲	3.67	11,000	11,300	10,900	73,130	826,369,000
08/06/2017	10,900	0.10 ▲	0.93	10,700	11,000	10,700	88,400	963,560,000
07/06/2017	10,800	-0.10 ▼	-0.92	10,900	11,000	10,700	45,930	496,044,000
06/06/2017	10,900	0.10 ▲	0.93	10,800	11,000	10,700	43,100	469,790,000
05/06/2017	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	52,400	565,920,000
02/06/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,900	46,700	513,700,000
01/06/2017	11,000	0.00 ■■	0.00	11,000	11,100	10,900	56,410	620,510,000
31/05/2017	11,000	0.00 ■■	0.00	11,100	11,100	10,900	72,000	792,000,000
30/05/2017	11,000	0.00 ■■	0.00	11,200	11,200	10,800	54,400	598,400,000
29/05/2017	11,000	0.10 ▲	0.92	11,000	11,200	10,800	36,931	406,241,000
26/05/2017	10,900	0.00 ■■	0.00	10,800	11,000	10,800	44,840	488,756,000
25/05/2017	10,900	-0.10 ▼	-0.91	10,800	11,000	10,700	54,600	595,140,000
24/05/2017	11,000	0.00 ■■	0.00	11,300	11,300	10,700	98,000	1,078,000,000
23/05/2017	11,000	-0.10 ▼	-0.90	11,400	11,400	10,800	96,200	1,058,200,000
22/05/2017	11,100	0.10 ▲	0.91	11,200	11,200	10,900	87,210	968,031,000
19/05/2017	11,000	-0.50 ▼	-4.35	11,400	11,500	11,000	94,100	1,035,100,000
18/05/2017	11,500	0.10 ▲	0.88	11,400	11,900	11,400	367,290	4,223,835,000
17/05/2017	11,400	0.80 ▲	7.55	10,700	11,500	10,700	392,100	4,469,940,000
16/05/2017	10,600	0.00 ■■	0.00	10,600	11,000	10,600	93,310	989,086,000
15/05/2017	10,600	0.00 ■■	0.00	10,700	11,000	10,500	70,390	746,134,000
09/05/2017	10,600	0.10 ▲	0.95	10,500	10,600	10,500	51,000	540,600,000
08/05/2017	10,500	0.20 ▲	1.94	10,300	10,500	10,300	102,900	1,080,450,000
05/05/2017	10,300	0.10 ▲	0.98	10,400	10,400	10,200	18,200	187,460,000
04/05/2017	10,200	-0.20 ▼	-1.92	10,400	10,400	10,100	230,700	2,353,140,000
03/05/2017	10,400	-0.20 ▼	-1.89	10,600	10,700	10,400	68,600	713,440,000
28/04/2017	10,600	0.30 ▲	2.91	10,300	10,600	10,200	131,300	1,391,780,000
27/04/2017	10,300	0.10 ▲	0.98	10,200	10,400	10,200	119,700	1,232,910,000
26/04/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	66,000	673,200,000
25/04/2017	10,200	-0.10 ▼	-0.97	10,500	10,500	10,200	49,600	505,920,000
24/04/2017	10,300	-0.10 ▼	-0.96	10,500	10,500	10,200	98,900	1,018,670,000
21/04/2017	10,400	0.20 ▲	1.96	10,000	10,400	10,000	17,901	186,170,400
20/04/2017	10,200	0.10 ▲	0.99	10,100	10,200	10,000	28,100	286,620,000
19/04/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,000	44,700	451,470,000
18/04/2017	10,100	0.10 ▲	1.00	9,900	10,200	9,900	151,400	1,529,140,000
17/04/2017	10,000	-0.30 ▼	-2.91	10,400	10,400	10,000	198,000	1,980,000,000
14/04/2017	10,300	-0.10 ▼	-0.96	10,300	10,400	10,100	101,600	1,046,480,000
13/04/2017	10,400	-0.20 ▼	-1.89	10,500	10,600	10,400	61,133	635,783,200
12/04/2017	10,600	0.00 ■■	0.00	10,600	10,800	10,600	53,400	566,040,000
11/04/2017	10,600	-0.10 ▼	-0.93	11,000	11,000	10,500	129,040	1,367,824,000
10/04/2017	10,700	-0.10 ▼	-0.93	11,300	11,300	10,600	190,500	2,038,350,000
07/04/2017	10,800	0.50 ▲	4.85	10,400	11,200	10,400	190,410	2,056,428,000
05/04/2017	10,300	0.10 ▲	0.98	10,300	10,400	10,000	131,400	1,353,420,000
04/04/2017	10,200	-0.10 ▼	-0.97	10,500	10,500	10,000	146,500	1,494,300,000
03/04/2017	10,300	0.00 ■■	0.00	10,300	10,600	10,300	188,113	1,937,563,900
31/03/2017	10,300	0.20 ▲	1.98	10,200	10,300	10,100	135,810	1,398,843,000
30/03/2017	10,100	0.00 ■■	0.00	10,100	10,300	9,900	138,820	1,402,082,000
29/03/2017	10,100	0.00 ■■	0.00	10,200	10,200	9,900	41,409	418,230,900
28/03/2017	10,100	0.20 ▲	2.02	9,900	10,100	9,700	121,800	1,230,180,000
27/03/2017	9,900	0.00 ■■	0.00	10,000	10,000	9,800	47,960	474,804,000
24/03/2017	9,900	-0.20 ▼	-1.98	10,300	10,300	9,900	90,900	899,910,000
23/03/2017	10,100	-0.10 ▼	-0.98	10,100	10,300	10,100	98,501	994,860,100
22/03/2017	10,200	0.00 ■■	0.00	10,400	10,400	10,100	86,400	881,280,000
21/03/2017	10,200	-0.10 ▼	-0.97	10,300	10,500	10,200	85,577	872,885,400
20/03/2017	10,300	-0.20 ▼	-1.90	10,400	10,400	10,100	109,420	1,127,026,000
17/03/2017	10,500	0.00 ■■	0.00	10,500	10,700	10,400	77,200	810,600,000
16/03/2017	10,500	0.10 ▲	0.96	10,700	10,700	10,400	26,528	278,544,000
15/03/2017	10,400	-0.20 ▼	-1.89	10,800	10,800	10,300	88,800	923,520,000
14/03/2017	10,600	0.20 ▲	1.92	10,300	10,600	10,100	199,230	2,111,838,000
13/03/2017	10,400	-0.20 ▼	-1.89	10,500	10,800	10,400	59,440	618,176,000
10/03/2017	10,600	0.10 ▲	0.95	11,000	11,400	10,600	290,635	3,080,731,000
09/03/2017	10,500	0.90 ▲	9.38	9,800	10,500	9,700	815,329	8,560,954,500
08/03/2017	9,600	-0.20 ▼	-2.04	9,600	9,800	9,600	26,350	252,960,000
07/03/2017	9,800	0.20 ▲	2.08	9,600	9,800	9,600	55,315	542,087,000
06/03/2017	9,600	0.00 ■■	0.00	9,900	9,900	9,500	37,700	361,920,000
03/03/2017	9,600	-0.10 ▼	-1.03	9,500	9,600	9,400	23,450	225,120,000
02/03/2017	9,700	0.20 ▲	2.11	9,500	10,000	9,500	50,700	491,790,000
01/03/2017	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	47,610	452,295,000
28/02/2017	9,600	0.00 ■■	0.00	9,800	10,000	9,300	77,000	739,200,000
27/02/2017	9,600	-0.20 ▼	-2.04	9,800	9,800	9,500	72,201	693,129,600
24/02/2017	9,800	0.00 ■■	0.00	10,000	10,000	9,800	46,900	459,620,000
23/02/2017	9,800	0.40 ▲	4.26	9,500	10,300	9,500	264,695	2,594,011,000
22/02/2017	9,400	0.20 ▲	2.17	9,200	9,600	9,200	188,210	1,769,174,000
21/02/2017	9,200	0.00 ■■	0.00	9,100	9,200	9,100	68,700	632,040,000
20/02/2017	9,200	0.00 ■■	0.00	9,100	9,300	9,100	17,450	160,540,000
17/02/2017	9,200	0.00 ■■	0.00	9,300	9,300	9,100	17,418	160,245,600
16/02/2017	9,200	0.20 ▲	2.22	9,000	9,300	9,000	19,240	177,008,000
15/02/2017	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	55,511	499,599,000
14/02/2017	9,200	0.00 ■■	0.00	9,200	9,300	9,000	40,300	370,760,000
13/02/2017	9,200	0.20 ▲	2.22	9,200	9,200	8,900	59,921	551,273,200
10/02/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,900	8,619	77,571,000
09/02/2017	9,000	0.00 ■■	0.00	9,200	9,200	9,000	11,310	101,790,000
08/02/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	83,900	755,100,000
07/02/2017	9,000	0.10 ▲	1.12	9,300	9,300	8,900	36,659	329,931,000
06/02/2017	8,900	-0.40 ▼	-4.30	9,100	9,300	8,900	68,920	613,388,000
03/02/2017	9,300	-0.20 ▼	-2.11	9,300	9,300	9,200	2,600	24,180,000
02/02/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
25/01/2017	9,500	0.10 ▲	1.06	9,500	9,500	9,300	500	4,750,000
24/01/2017	9,400	0.10 ▲	1.08	9,200	9,500	9,200	19,390	182,266,000
23/01/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,210	48,453,000
20/01/2017	9,300	-0.10 ▼	-1.06	8,500	9,300	8,500	24,650	229,245,000
19/01/2017	9,400	0.00 ■■	0.00	9,700	9,700	9,400	13,816	129,870,400
18/01/2017	9,400	0.10 ▲	1.08	9,600	9,600	9,300	60,400	567,760,000
17/01/2017	9,300	0.10 ▲	1.09	9,300	9,600	9,200	62,000	576,600,000
16/01/2017	9,200	0.00 ■■	0.00	9,300	9,400	9,200	21,400	196,880,000
13/01/2017	9,200	-0.10 ▼	-1.08	9,200	9,300	9,100	25,300	232,760,000
12/01/2017	9,300	0.00 ■■	0.00	9,300	9,400	9,000	176,400	1,640,520,000
11/01/2017	9,300	0.20 ▲	2.20	9,100	9,300	9,100	17,200	159,960,000
10/01/2017	9,100	0.10 ▲	1.11	9,000	9,100	9,000	12,300	111,930,000
09/01/2017	9,000	0.00 ■■	0.00	9,200	9,200	9,000	8,700	78,300,000
06/01/2017	9,000	0.00 ■■	0.00	9,200	9,200	9,000	18,200	163,800,000
05/01/2017	9,000	0.00 ■■	0.00	9,200	9,200	9,000	13,720	123,480,000
04/01/2017	9,000	0.10 ▲	1.12	9,200	9,200	9,000	28,618	257,562,000
03/01/2017	8,900	-0.40 ▼	-4.30	9,100	9,300	8,900	50,420	448,738,000
30/12/2016	9,300	-0.10 ▼	-1.06	9,100	9,300	8,900	26,210	243,753,000
29/12/2016	9,400	0.20 ▲	2.17	9,400	9,400	9,000	8,700	81,780,000
28/12/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,000	13,400	123,280,000
27/12/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	728	6,697,600
26/12/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	24,300	225,990,000
23/12/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,400	51,300,000
22/12/2016	9,500	0.30 ▲	3.26	9,400	9,800	9,200	36,700	348,650,000
21/12/2016	9,200	0.10 ▲	1.10	9,300	9,300	9,100	7,400	68,080,000
20/12/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	29,100	264,810,000
19/12/2016	9,200	-0.10 ▼	-1.08	9,500	9,500	9,200	6,100	56,120,000
16/12/2016	9,300	0.10 ▲	1.09	9,100	9,300	9,000	26,900	250,170,000
15/12/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,100	11,200	103,040,000
14/12/2016	9,200	0.20 ▲	2.22	9,300	9,400	9,000	128,100	1,178,520,000
13/12/2016	9,000	0.00 ■■	0.00	9,300	9,800	9,000	65,700	591,300,000
12/12/2016	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	8,000	72,000,000
09/12/2016	9,400	0.00 ■■	0.00	9,200	9,400	9,200	41,600	391,040,000
08/12/2016	9,400	0.10 ▲	1.08	9,200	9,400	9,200	6,600	62,040,000
07/12/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,200	30,700	285,510,000
06/12/2016	9,200	-0.30 ▼	-3.16	9,100	9,300	9,100	30,068	276,625,600
05/12/2016	9,500	0.50 ▲	5.56	9,400	9,500	9,400	300	2,850,000
02/12/2016	9,000	0.00 ■■	0.00	9,400	9,400	9,000	16,400	147,600,000
01/12/2016	9,000	-0.60 ▼	-6.25	9,300	9,300	9,000	126,500	1,138,500,000
30/11/2016	9,600	0.10 ▲	1.05	9,700	9,700	9,300	6,800	65,280,000
29/11/2016	9,500	-0.10 ▼	-1.04	9,300	9,700	9,300	9,800	93,100,000
28/11/2016	9,600	-0.10 ▼	-1.03	9,600	9,600	9,300	13,000	124,800,000
25/11/2016	9,700	-0.30 ▼	-3.00	10,000	10,000	9,400	111,300	1,079,610,000
24/11/2016	10,000	0.00 ■■	0.00	10,200	10,200	9,800	41,200	412,000,000
23/11/2016	10,000	0.00 ■■	0.00	10,000	10,500	10,000	87,000	870,000,000
22/11/2016	10,000	0.60 ▲	6.38	9,400	10,300	9,400	133,200	1,332,000,000
21/11/2016	9,400	0.20 ▲	2.17	9,300	9,400	9,100	11,400	107,160,000
18/11/2016	9,200	0.20 ▲	2.22	9,400	9,400	9,200	13,900	127,880,000
17/11/2016	9,000	-0.50 ▼	-5.26	9,500	9,500	9,000	52,910	476,190,000
16/11/2016	9,500	0.00 ■■	0.00	9,200	9,500	9,200	4,334	41,173,000
15/11/2016	9,500	0.10 ▲	1.06	9,500	9,500	9,400	50,700	481,650,000
14/11/2016	9,400	0.00 ■■	0.00	9,400	9,600	9,300	68,258	641,625,200
11/11/2016	9,400	0.30 ▲	3.30	9,200	9,800	9,000	131,758	1,238,525,200
10/11/2016	9,100	0.10 ▲	1.11	9,000	9,100	9,000	5,726	52,106,600
09/11/2016	9,000	-0.20 ▼	-2.17	9,300	9,400	8,800	44,200	397,800,000
08/11/2016	9,200	0.30 ▲	3.37	8,800	9,300	8,800	12,700	116,840,000
07/11/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,800	9,310	82,859,000
04/11/2016	8,800	-0.20 ▼	-2.22	8,800	8,900	8,800	5,900	51,920,000
03/11/2016	9,000	0.20 ▲	2.27	9,000	9,000	8,800	10,000	90,000,000
02/11/2016	8,800	-0.10 ▼	-1.12	9,100	9,100	8,700	27,500	242,000,000
01/11/2016	8,900	-0.20 ▼	-2.20	9,200	9,200	8,900	55,800	496,620,000
31/10/2016	9,100	-0.20 ▼	-2.15	9,200	9,200	9,000	9,110	82,901,000
28/10/2016	9,300	0.20 ▲	2.20	9,300	9,300	9,300	100	930,000
27/10/2016	9,100	-0.10 ▼	-1.09	9,000	9,100	9,000	2,900	26,390,000
26/10/2016	9,200	0.00 ■■	0.00	9,000	9,200	9,000	20,100	184,920,000
25/10/2016	9,200	0.10 ▲	1.10	9,300	9,300	9,000	3,300	30,360,000
24/10/2016	9,100	-0.10 ▼	-1.09	9,400	9,400	9,000	44,300	403,130,000
21/10/2016	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	42,854	394,256,800
20/10/2016	9,600	0.20 ▲	2.13	9,600	9,700	9,200	24,400	234,240,000
19/10/2016	9,400	0.10 ▲	1.08	9,400	9,600	9,400	50,000	470,000,000
18/10/2016	9,300	0.20 ▲	2.20	9,300	9,300	9,200	22,300	207,390,000
17/10/2016	9,100	0.00 ■■	0.00	9,400	9,500	9,100	39,600	360,360,000
14/10/2016	9,100	0.00 ■■	0.00	9,100	9,800	8,900	28,100	255,710,000
13/10/2016	9,100	0.10 ▲	1.11	8,900	9,100	8,900	13,009	118,381,900
12/10/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	12,200	109,800,000
11/10/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	32,800	291,920,000
10/10/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	5,000	45,000,000
07/10/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	25,700	231,300,000
06/10/2016	9,100	0.10 ▲	1.11	9,200	9,200	9,000	22,910	208,481,000
05/10/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	7,200	64,800,000
04/10/2016	9,000	-0.10 ▼	-1.10	8,800	9,100	8,800	11,900	107,100,000
03/10/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,000	15,800	143,780,000
30/09/2016	9,100	0.10 ▲	1.11	9,300	9,300	8,700	20,610	187,551,000
29/09/2016	9,000	-0.20 ▼	-2.17	8,900	9,100	8,800	16,500	148,500,000
28/09/2016	9,200	0.30 ▲	3.37	8,900	9,300	8,800	47,500	437,000,000
27/09/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	17,000	151,300,000
26/09/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,800	10,800	97,200,000
23/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	7,200	64,800,000
22/09/2016	9,000	0.00 ■■	0.00	9,100	9,100	8,900	28,200	253,800,000
21/09/2016	9,000	0.00 ■■	0.00	9,300	9,300	9,000	2,800	25,200,000
20/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	12,500	112,500,000
19/09/2016	9,000	0.00 ■■	0.00	9,200	9,200	9,000	32,700	294,300,000
16/09/2016	9,000	0.00 ■■	0.00	9,200	9,200	8,900	20,900	188,100,000
15/09/2016	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	40,910	368,190,000
14/09/2016	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	27,440	249,704,000
13/09/2016	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	65,400	601,680,000
12/09/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	53,900	501,270,000
09/09/2016	9,400	0.00 ■■	0.00	9,500	9,500	9,300	16,600	156,040,000
08/09/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,300	16,000	150,400,000
07/09/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,200	15,700	147,580,000
06/09/2016	9,400	0.10 ▲	1.08	9,300	9,400	9,300	19,860	186,684,000
05/09/2016	9,300	-0.10 ▼	-1.06	9,600	9,600	9,300	19,800	184,140,000
01/09/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	21,000	197,400,000
31/08/2016	9,400	0.00 ■■	0.00	9,500	9,500	9,300	17,100	160,740,000
30/08/2016	9,400	0.00 ■■	0.00	9,500	9,800	9,300	8,100	76,140,000
29/08/2016	9,400	0.00 ■■	0.00	9,500	9,500	9,200	700	6,580,000
26/08/2016	9,400	0.10 ▲	1.08	9,300	9,400	9,200	6,900	64,860,000
25/08/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	1,200	11,160,000
24/08/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,200	35,100	326,430,000
23/08/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,200	12,800	119,040,000
22/08/2016	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	18,000	165,600,000
19/08/2016	9,500	0.20 ▲	2.15	9,300	9,500	9,200	4,160	39,520,000
18/08/2016	9,300	0.00 ■■	0.00	9,500	9,500	9,300	29,000	269,700,000
17/08/2016	9,300	-0.20 ▼	-2.11	9,400	9,600	9,300	56,890	529,077,000
16/08/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,300	14,700	139,650,000
15/08/2016	9,500	0.00 ■■	0.00	9,200	9,600	9,200	23,320	221,540,000
12/08/2016	9,500	-0.10 ▼	-1.04	9,500	9,600	9,300	21,900	208,050,000
11/08/2016	9,600	-0.10 ▼	-1.03	9,500	9,600	9,400	22,400	215,040,000
10/08/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,500	9,700	94,090,000
09/08/2016	9,800	0.40 ▲	4.26	9,900	9,900	9,500	8,900	87,220,000
08/08/2016	9,400	-1.20 ▼	-11.32	10,400	10,400	9,400	36,900	346,860,000
05/08/2016	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	126,900	1,345,140,000
04/08/2016	10,700	0.00 ■■	0.00	10,800	11,000	10,700	44,700	478,290,000
03/08/2016	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	43,500	465,450,000
02/08/2016	10,900	-0.40 ▼	-3.54	11,300	11,300	10,800	90,566	987,169,400
01/08/2016	11,300	-0.10 ▼	-0.88	11,500	11,700	11,000	41,600	470,080,000
29/07/2016	11,400	0.40 ▲	3.64	11,100	11,700	10,800	238,000	2,713,200,000
28/07/2016	11,000	0.20 ▲	1.85	11,200	11,200	10,800	57,600	633,600,000
27/07/2016	10,800	0.20 ▲	1.89	10,800	10,800	10,700	27,946	301,816,800
26/07/2016	10,600	-0.10 ▼	-0.93	10,700	10,800	10,500	42,600	451,560,000
25/07/2016	10,700	0.20 ▲	1.90	10,700	10,800	10,500	8,000	85,600,000
22/07/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	57,400	602,700,000
21/07/2016	10,600	0.00 ■■	0.00	10,600	10,700	10,500	53,800	570,280,000
20/07/2016	10,600	-0.20 ▼	-1.85	10,700	10,800	10,500	128,300	1,359,980,000
19/07/2016	10,800	-0.20 ▼	-1.82	11,000	11,100	10,500	136,800	1,477,440,000
18/07/2016	11,000	-0.10 ▼	-0.90	11,100	11,200	10,800	98,800	1,086,800,000
15/07/2016	11,100	-0.40 ▼	-3.48	11,300	11,500	10,900	72,940	809,634,000
14/07/2016	11,500	-0.30 ▼	-2.54	11,600	11,800	11,300	132,000	1,518,000,000
13/07/2016	11,800	0.80 ▲	7.27	10,900	11,800	10,900	165,500	1,952,900,000
12/07/2016	11,000	0.10 ▲	0.92	10,900	11,000	10,800	53,848	592,328,000
11/07/2016	10,900	-0.20 ▼	-1.80	11,100	11,400	10,900	154,600	1,685,140,000
08/07/2016	11,100	0.20 ▲	1.83	11,200	11,400	11,000	322,345	3,578,029,500
07/07/2016	10,900	0.50 ▲	4.81	10,400	11,200	10,300	311,200	3,392,080,000
06/07/2016	10,400	-0.10 ▼	-0.95	10,400	10,600	10,400	74,900	778,960,000
05/07/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	15,700	164,850,000
04/07/2016	10,600	0.20 ▲	1.92	10,400	10,600	10,300	45,000	477,000,000
01/07/2016	10,400	0.10 ▲	0.97	10,300	10,400	10,200	69,240	720,096,000
30/06/2016	10,300	-0.40 ▼	-3.74	10,700	10,800	10,300	38,300	394,490,000
29/06/2016	10,700	0.60 ▲	5.94	10,200	10,800	10,100	54,640	584,648,000
28/06/2016	10,100	0.10 ▲	1.00	9,900	10,400	9,900	40,950	413,595,000
27/06/2016	10,000	-0.30 ▼	-2.91	10,300	10,300	9,900	74,500	745,000,000
24/06/2016	10,300	-0.20 ▼	-1.90	10,600	10,600	9,900	79,057	814,287,100
23/06/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,500	51,400	539,700,000
22/06/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,400	82,530	866,565,000
21/06/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,500	61,800	648,900,000
20/06/2016	10,500	0.00 ■■	0.00	10,700	10,700	10,500	30,706	322,413,000
17/06/2016	10,500	0.00 ■■	0.00	10,500	10,700	10,400	54,930	576,765,000
16/06/2016	10,500	-0.30 ▼	-2.78	10,600	11,000	10,500	85,800	900,900,000
15/06/2016	10,800	0.00 ■■	0.00	10,700	10,800	10,500	61,000	658,800,000
14/06/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,800	65,820	710,856,000
13/06/2016	10,800	-0.40 ▼	-3.57	11,000	11,300	10,800	91,000	982,800,000
10/06/2016	11,200	0.80 ▲	7.69	10,500	11,400	10,500	370,506	4,149,667,200
09/06/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,200	64,700	672,880,000
08/06/2016	10,400	0.10 ▲	0.97	10,300	10,400	10,100	67,800	705,120,000
07/06/2016	10,300	0.00 ■■	0.00	10,400	10,400	10,200	57,700	594,310,000
06/06/2016	10,300	0.30 ▲	3.00	10,100	10,400	10,100	71,600	737,480,000
03/06/2016	10,000	0.10 ▲	1.01	9,900	10,000	9,800	75,210	752,100,000
02/06/2016	9,900	0.10 ▲	1.02	9,800	9,900	9,600	61,000	603,900,000
01/06/2016	9,800	-0.10 ▼	-1.01	9,800	9,800	9,700	9,000	88,200,000
31/05/2016	9,900	0.20 ▲	2.06	9,700	10,000	9,600	56,450	558,855,000
30/05/2016	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	2,600	25,220,000
27/05/2016	9,900	0.30 ▲	3.12	9,900	9,900	9,500	74,300	735,570,000
26/05/2016	9,600	-0.40 ▼	-4.00	9,800	9,900	9,600	41,800	401,280,000
25/05/2016	10,000	0.10 ▲	1.01	9,800	10,400	9,600	105,200	1,052,000,000
24/05/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,800	21,400	211,860,000
23/05/2016	9,900	0.00 ■■	0.00	9,900	10,100	9,900	14,100	139,590,000
20/05/2016	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	26,000	257,400,000
19/05/2016	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	8,100	81,000,000
18/05/2016	10,100	0.10 ▲	1.00	9,900	10,200	9,800	35,446	358,004,600
17/05/2016	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	39,600	396,000,000
16/05/2016	10,100	0.00 ■■	0.00	10,000	10,100	9,800	108,500	1,095,850,000
13/05/2016	10,100	0.00 ■■	0.00	10,200	10,200	10,000	34,800	351,480,000
12/05/2016	10,100	-0.10 ▼	-0.98	9,900	10,200	9,900	7,100	71,710,000
11/05/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	16,600	169,320,000
10/05/2016	10,300	0.30 ▲	3.00	10,000	10,300	9,800	30,670	315,901,000
09/05/2016	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	41,000	410,000,000
06/05/2016	10,100	-0.20 ▼	-1.94	10,000	10,200	10,000	45,500	459,550,000
05/05/2016	10,300	-0.10 ▼	-0.96	10,200