Lịch sử giao dịch VC7 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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

Thêm mã

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

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Xây dựng Số 7
No 7 Viet Nam Construction Joint Stock Company
Mã CK: VC7 7.90 ▲ +0.70 (+8.86%) (cập nhật 21:00 30/11/2022)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex7.net

VC7 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
30/11/2022	7,900	0.70 ▲	8.86	7,200	7,900	7,100	267,300	2,111,670,000
29/11/2022	7,200	0.30 ▲	4.17	6,900	7,400	6,800	263,400	1,896,480,000
28/11/2022	6,900	0.50 ▲	7.25	6,400	6,900	6,400	89,500	617,550,000
25/11/2022	6,400	0.20 ▲	3.13	6,200	6,500	6,000	99,900	639,360,000
24/11/2022	6,200	0.10 ▲	1.61	6,100	6,200	5,700	48,300	299,460,000
23/11/2022	6,100	-0.30 ▼	-4.92	6,400	6,600	5,900	42,000	256,200,000
22/11/2022	6,400	0.30 ▲	4.69	6,100	6,600	5,900	135,600	867,840,000
21/11/2022	6,100	0.40 ▲	6.56	5,700	6,200	5,800	135,200	824,720,000
18/11/2022	5,700	0.80 ▲	14.04	4,900	5,700	5,000	87,000	495,900,000
17/11/2022	5,300	0.40 ▲	7.55	4,900	5,300	5,000	88,300	467,990,000
16/11/2022	4,900	0.40 ▲	8.16	4,500	4,900	4,100	211,600	1,036,840,000
15/11/2022	4,500	0.00 ■■	0.00	4,500	4,500	4,100	180,400	811,800,000
14/11/2022	4,500	-0.40 ▼	-8.89	4,900	5,200	4,500	180,100	810,450,000
11/11/2022	4,900	-0.50 ▼	-10.20	5,400	5,600	4,900	71,500	350,350,000
10/11/2022	5,400	-0.30 ▼	-5.56	5,700	5,700	5,200	97,200	524,880,000
09/11/2022	5,700	0.00 ■■	0.00	5,700	6,100	5,500	168,900	962,730,000
08/11/2022	5,700	-0.60 ▼	-10.53	6,300	6,300	5,700	179,000	1,020,300,000
07/11/2022	6,300	-0.60 ▼	-9.52	6,900	7,000	6,300	130,200	820,260,000
04/11/2022	6,900	-0.60 ▼	-8.70	7,500	7,600	6,800	158,400	1,092,960,000
03/11/2022	7,500	-0.10 ▼	-1.33	7,600	7,900	7,500	39,700	297,750,000
02/11/2022	7,600	-0.10 ▼	-1.32	7,700	7,700	7,400	51,300	389,880,000
01/11/2022	7,700	-0.20 ▼	-2.60	7,900	8,100	7,700	51,200	394,240,000
31/10/2022	7,900	0.00 ■■	0.00	7,900	8,100	7,600	62,500	493,750,000
28/10/2022	7,900	-0.30 ▼	-3.80	8,200	8,500	7,800	65,400	516,660,000
27/10/2022	8,200	0.40 ▲	4.88	7,800	8,200	7,500	74,600	611,720,000
26/10/2022	7,800	-0.10 ▼	-1.28	7,900	8,000	7,200	40,200	313,560,000
25/10/2022	7,900	0.20 ▲	2.53	7,700	8,400	7,000	119,400	943,260,000
24/10/2022	7,700	-0.50 ▼	-6.49	8,200	8,200	7,400	112,200	863,940,000
21/10/2022	8,200	-0.30 ▼	-3.66	8,500	8,800	7,800	165,200	1,354,640,000
20/10/2022	8,500	-0.30 ▼	-3.53	8,800	9,100	8,500	42,600	362,100,000
19/10/2022	8,800	0.10 ▲	1.14	8,700	9,200	8,600	44,500	391,600,000
18/10/2022	8,700	0.70 ▲	8.05	8,000	8,800	8,000	244,500	2,127,150,000
17/10/2022	8,000	0.00 ■■	0.00	8,000	8,000	7,700	14,300	114,400,000
14/10/2022	8,000	0.10 ▲	1.25	7,900	8,300	7,900	85,500	684,000,000
13/10/2022	7,900	-0.10 ▼	-1.27	8,000	8,100	7,200	18,200	143,780,000
12/10/2022	8,000	0.20 ▲	2.50	7,800	8,200	7,900	30,800	246,400,000
11/10/2022	7,800	-0.60 ▼	-7.69	8,400	8,400	7,600	116,300	907,140,000
07/10/2022	8,100	-0.90 ▼	-11.11	9,000	8,800	8,100	97,600	790,560,000
06/10/2022	9,000	-0.20 ▼	-2.22	9,200	9,300	8,500	67,300	605,700,000
05/10/2022	9,200	0.50 ▲	5.43	8,700	9,500	8,700	82,700	760,840,000
04/10/2022	8,700	0.00 ■■	0.00	8,700	9,000	8,400	145,900	1,269,330,000
03/10/2022	8,700	-0.80 ▼	-9.20	9,500	9,300	8,700	43,000	374,100,000
30/09/2022	9,500	0.00 ■■	0.00	9,500	9,500	8,900	79,800	758,100,000
29/09/2022	9,500	-0.10 ▼	-1.05	9,600	9,900	9,500	61,400	583,300,000
28/09/2022	9,600	0.00 ■■	0.00	9,600	10,200	9,500	62,700	601,920,000
27/09/2022	9,600	0.00 ■■	0.00	9,600	10,000	9,600	113,900	1,093,440,000
26/09/2022	9,600	-0.90 ▼	-9.38	10,500	10,300	9,500	145,100	1,392,960,000
23/09/2022	10,500	0.00 ■■	0.00	10,500	10,700	10,400	47,900	502,950,000
22/09/2022	10,500	0.00 ■■	0.00	10,500	10,600	10,400	53,900	565,950,000
21/09/2022	10,500	0.00 ■■	0.00	10,500	10,600	10,300	29,000	304,500,000
20/09/2022	10,500	0.20 ▲	1.90	10,300	10,600	10,200	66,200	695,100,000
19/09/2022	10,300	-0.40 ▼	-3.88	10,700	10,800	10,300	98,400	1,013,520,000
16/09/2022	10,700	-0.40 ▼	-3.74	11,100	11,100	10,700	53,600	573,520,000
15/09/2022	11,100	0.00 ■■	0.00	11,100	11,200	10,900	48,100	533,910,000
14/09/2022	11,100	0.10 ▲	0.90	11,000	11,100	10,500	64,000	710,400,000
13/09/2022	11,000	0.10 ▲	0.91	10,900	11,100	10,800	40,600	446,600,000
12/09/2022	10,900	-0.10 ▼	-0.92	11,000	11,300	10,800	79,200	863,280,000
09/09/2022	11,000	-0.10 ▼	-0.91	11,100	11,300	10,500	230,700	2,537,700,000
08/09/2022	11,100	-0.30 ▼	-2.70	11,400	11,600	11,100	103,000	1,143,300,000
07/09/2022	11,400	-0.40 ▼	-3.51	11,800	11,800	11,400	200,700	2,287,980,000
06/09/2022	11,800	0.10 ▲	0.85	11,700	11,900	11,700	99,000	1,168,200,000
05/09/2022	11,700	0.10 ▲	0.85	11,600	11,800	11,500	126,000	1,474,200,000
31/08/2022	11,600	0.10 ▲	0.86	11,500	11,900	11,400	152,800	1,772,480,000
30/08/2022	11,500	0.00 ■■	0.00	11,500	11,900	11,500	111,100	1,277,650,000
29/08/2022	11,500	-0.70 ▼	-6.09	12,200	12,000	11,200	322,000	3,703,000,000
26/08/2022	12,200	-0.10 ▼	-0.82	12,300	12,600	12,100	79,000	963,800,000
25/08/2022	12,300	0.00 ■■	0.00	12,300	12,800	12,300	394,600	4,853,580,000
24/08/2022	12,300	0.40 ▲	3.25	11,900	12,600	12,000	342,900	4,217,670,000
23/08/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,600	128,000	1,523,200,000
22/08/2022	11,800	-0.10 ▼	-0.85	11,900	12,300	11,600	164,300	1,938,740,000
19/08/2022	11,900	-0.20 ▼	-1.68	12,100	12,500	11,800	292,000	3,474,800,000
18/08/2022	12,100	-0.30 ▼	-2.48	12,400	12,600	12,100	138,200	1,672,220,000
17/08/2022	12,400	0.40 ▲	3.23	12,000	12,900	11,800	616,800	7,648,320,000
16/08/2022	12,000	0.10 ▲	0.83	11,900	12,800	11,800	193,400	2,320,800,000
15/08/2022	11,900	-0.10 ▼	-0.84	12,000	12,100	11,700	101,100	1,203,090,000
12/08/2022	12,000	0.00 ■■	0.00	12,000	12,100	11,800	160,800	1,929,600,000
11/08/2022	12,000	-0.20 ▼	-1.67	12,200	12,900	11,600	376,800	4,521,600,000
10/08/2022	12,200	0.20 ▲	1.64	12,000	13,000	12,000	149,800	1,827,560,000
09/08/2022	12,000	0.00 ■■	0.00	12,000	12,200	11,900	194,000	2,328,000,000
08/08/2022	12,000	0.10 ▲	0.83	11,900	12,300	11,800	129,000	1,548,000,000
05/08/2022	11,900	-0.10 ▼	-0.84	12,000	12,000	11,600	283,500	3,373,650,000
04/08/2022	12,000	0.10 ▲	0.83	11,900	12,400	11,800	233,300	2,799,600,000
03/08/2022	11,900	0.50 ▲	4.20	11,400	11,900	11,400	380,800	4,531,520,000
02/08/2022	11,400	0.60 ▲	5.26	10,800	11,400	10,800	414,000	4,719,600,000
01/08/2022	10,800	0.20 ▲	1.85	10,600	10,900	10,500	123,300	1,331,640,000
29/07/2022	10,600	-0.20 ▼	-1.89	10,800	11,000	10,600	95,200	1,009,120,000
28/07/2022	10,800	0.30 ▲	2.78	10,500	11,100	10,400	183,000	1,976,400,000
27/07/2022	10,500	0.00 ■■	0.00	10,500	10,700	10,300	137,300	1,441,650,000
26/07/2022	10,500	-0.20 ▼	-1.90	10,700	11,300	10,300	187,300	1,966,650,000
25/07/2022	10,700	-0.20 ▼	-1.87	10,900	11,000	10,500	163,600	1,750,520,000
22/07/2022	10,900	-0.50 ▼	-4.59	11,400	11,900	10,900	208,200	2,269,380,000
21/07/2022	11,400	-0.20 ▼	-1.75	11,600	11,600	11,100	273,900	3,122,460,000
20/07/2022	11,600	0.50 ▲	4.31	11,100	11,800	11,000	227,100	2,634,360,000
19/07/2022	11,100	0.00 ■■	0.00	11,100	11,800	11,000	197,700	2,194,470,000
18/07/2022	11,100	0.70 ▲	6.31	10,400	11,400	10,400	481,200	5,341,320,000
15/07/2022	10,400	0.40 ▲	3.85	10,000	10,500	10,100	187,300	1,947,920,000
14/07/2022	10,000	0.10 ▲	1.00	9,900	10,100	9,700	91,400	914,000,000
13/07/2022	9,900	0.30 ▲	3.03	9,600	10,000	9,700	195,700	1,937,430,000
12/07/2022	9,600	0.50 ▲	5.21	9,100	9,600	9,300	114,100	1,095,360,000
11/07/2022	9,100	-0.40 ▼	-4.40	9,500	9,800	9,100	133,000	1,210,300,000
08/07/2022	9,500	0.40 ▲	4.21	9,100	9,700	9,200	100,000	950,000,000
07/07/2022	9,100	0.00 ■■	0.00	9,100	9,200	8,500	29,300	266,630,000
06/07/2022	9,100	-0.30 ▼	-3.30	9,400	9,300	8,800	132,900	1,209,390,000
05/07/2022	9,400	-0.20 ▼	-2.13	9,600	9,500	9,000	97,400	915,560,000
04/07/2022	9,600	0.00 ■■	0.00	9,600	10,100	9,600	83,500	801,600,000
01/07/2022	9,600	0.20 ▲	2.08	9,400	9,700	8,900	74,200	712,320,000
30/06/2022	9,400	-0.90 ▼	-9.57	10,300	10,300	9,300	173,600	1,631,840,000
29/06/2022	10,300	0.00 ■■	0.00	10,300	10,400	9,900	36,300	373,890,000
28/06/2022	10,300	0.50 ▲	4.85	9,800	10,500	9,600	146,800	1,512,040,000
27/06/2022	9,800	0.20 ▲	2.04	9,600	9,900	9,300	65,200	638,960,000
24/06/2022	9,600	0.10 ▲	1.04	9,500	10,200	9,500	166,400	1,597,440,000
23/06/2022	9,500	0.30 ▲	3.16	9,200	9,500	9,000	108,300	1,028,850,000
22/06/2022	9,200	0.80 ▲	8.70	8,400	9,200	8,200	251,100	2,310,120,000
21/06/2022	8,400	-0.60 ▼	-7.14	9,000	9,000	8,100	267,500	2,247,000,000
20/06/2022	9,000	-1.00 ▼	-11.11	10,000	10,000	9,000	156,200	1,405,800,000
17/06/2022	10,000	-1.10 ▼	-11.00	11,100	11,400	10,000	273,700	2,737,000,000
16/06/2022	11,100	0.10 ▲	0.90	11,000	11,300	10,800	141,400	1,569,540,000
15/06/2022	11,000	-0.70 ▼	-6.36	11,700	12,500	10,600	191,900	2,110,900,000
14/06/2022	11,700	0.20 ▲	1.71	11,500	11,700	11,300	117,500	1,374,750,000
13/06/2022	11,500	-1.20 ▼	-10.43	12,700	12,700	11,500	295,000	3,392,500,000
10/06/2022	12,700	-0.50 ▼	-3.94	13,200	13,600	12,700	228,400	2,900,680,000
09/06/2022	13,200	-0.50 ▼	-3.79	13,700	13,700	13,200	182,900	2,414,280,000
08/06/2022	13,700	0.50 ▲	3.65	13,200	13,900	12,900	181,300	2,483,810,000
07/06/2022	13,200	-1.10 ▼	-8.33	14,300	14,000	12,900	446,700	5,896,440,000
06/06/2022	14,300	0.00 ■■	0.00	14,300	15,000	13,700	299,000	4,275,700,000
03/06/2022	14,300	-0.30 ▼	-2.10	14,600	14,900	14,000	226,900	3,244,670,000
02/06/2022	14,600	1.30 ▲	8.90	13,300	14,600	13,000	631,800	9,224,280,000
01/06/2022	13,300	0.20 ▲	1.50	13,100	13,400	13,000	319,700	4,252,010,000
31/05/2022	13,100	-0.20 ▼	-1.53	13,300	13,400	12,800	234,700	3,074,570,000
30/05/2022	13,300	-0.10 ▼	-0.75	13,400	13,500	13,000	225,100	2,993,830,000
27/05/2022	13,400	-0.20 ▼	-1.49	13,600	13,800	13,300	177,100	2,373,140,000
26/05/2022	13,600	0.40 ▲	2.94	13,200	13,900	13,300	269,200	3,661,120,000
25/05/2022	13,200	0.50 ▲	3.79	12,700	13,300	12,500	189,400	2,500,080,000
24/05/2022	12,700	0.10 ▲	0.79	12,600	13,000	12,300	141,800	1,800,860,000
23/05/2022	12,600	-0.40 ▼	-3.17	13,000	13,300	12,300	280,800	3,538,080,000
20/05/2022	13,000	0.30 ▲	2.31	12,700	13,200	12,600	118,800	1,544,400,000
19/05/2022	12,700	0.40 ▲	3.15	12,300	12,700	11,800	216,700	2,752,090,000
18/05/2022	12,300	-0.10 ▼	-0.81	12,400	13,000	12,100	295,500	3,634,650,000
17/05/2022	12,400	0.70 ▲	5.65	11,700	12,400	11,500	197,300	2,446,520,000
16/05/2022	11,700	0.30 ▲	2.56	11,400	12,200	11,400	116,900	1,367,730,000
13/05/2022	11,400	-0.60 ▼	-5.26	12,000	12,400	10,800	298,600	3,404,040,000
12/05/2022	12,000	-0.80 ▼	-6.67	12,800	13,100	11,800	185,700	2,228,400,000
11/05/2022	12,800	0.80 ▲	6.25	12,000	12,800	11,500	172,900	2,213,120,000
10/05/2022	12,000	-0.20 ▼	-1.67	12,200	12,400	11,200	114,400	1,372,800,000
09/05/2022	12,200	-1.30 ▼	-10.66	13,500	13,400	12,200	135,900	1,657,980,000
29/04/2022	14,800	0.20 ▲	1.35	14,600	14,900	14,300	196,200	2,903,760,000
28/04/2022	14,600	0.20 ▲	1.37	14,400	14,900	14,500	164,400	2,400,240,000
27/04/2022	14,400	0.50 ▲	3.47	13,900	14,500	13,600	212,400	3,058,560,000
26/04/2022	13,900	0.60 ▲	4.32	13,300	13,900	12,500	166,900	2,319,910,000
25/04/2022	13,700	0.20 ▲	1.46	13,500	13,700	13,700	1,100	15,070,000
23/04/2022	13,500	0.90 ▲	6.67	12,600	13,700	12,000	27,770	374,895,000
22/04/2022	13,500	0.90 ▲	6.67	12,600	13,700	12,000	27,770	374,895,000
21/04/2022	12,600	-1.40 ▼	-11.11	14,000	13,500	12,600	42,520	535,752,000
20/04/2022	14,000	-1.20 ▼	-8.57	15,200	15,500	14,000	27,030	378,420,000
19/04/2022	15,200	-1.60 ▼	-10.53	16,800	17,300	15,200	30,820	468,464,000
18/04/2022	16,800	-1.80 ▼	-10.71	18,600	18,600	16,800	46,190	775,992,000
16/04/2022	18,600	-0.80 ▼	-4.30	19,400	19,700	18,300	26,330	489,738,000
15/04/2022	18,600	-0.80 ▼	-4.30	19,400	19,700	18,300	263,300	4,897,380,000
14/04/2022	19,400	-0.60 ▼	-3.09	20,000	20,500	19,400	124,700	2,419,180,000
13/04/2022	20,000	-0.30 ▼	-1.50	20,300	20,700	19,000	272,600	5,452,000,000
12/04/2022	20,300	-1.30 ▼	-6.40	21,600	22,000	20,300	161,600	3,280,480,000
08/04/2022	21,600	-0.40 ▼	-1.85	22,000	22,200	21,600	155,200	3,352,320,000
07/04/2022	22,000	-0.90 ▼	-4.09	22,900	22,900	21,600	257,300	5,660,600,000
06/04/2022	22,900	0.00 ■■	0.00	22,900	23,200	22,400	281,700	6,450,930,000
05/04/2022	22,900	0.00 ■■	0.00	22,900	23,200	22,600	208,900	4,783,810,000
04/04/2022	22,900	-0.30 ▼	-1.31	23,200	23,600	22,900	260,300	5,960,870,000
01/04/2022	23,200	0.70 ▲	3.02	22,500	23,200	22,000	298,100	6,915,920,000
31/03/2022	22,500	-0.60 ▼	-2.67	23,100	23,500	22,300	390,400	8,784,000,000
30/03/2022	23,100	-1.20 ▼	-5.19	24,300	24,600	22,500	542,100	12,522,510,000
29/03/2022	24,300	0.00 ■■	0.00	24,300	24,800	24,100	295,200	7,173,360,000
28/03/2022	24,300	-1.10 ▼	-4.53	25,400	25,400	23,500	685,900	16,667,370,000
25/03/2022	25,400	0.40 ▲	1.57	25,000	25,900	25,000	449,000	11,404,600,000
24/03/2022	25,000	0.00 ■■	0.00	25,000	25,800	24,000	542,600	13,565,000,000
23/03/2022	25,000	-0.20 ▼	-0.80	25,200	25,700	24,600	347,100	8,677,500,000
22/03/2022	25,200	-0.80 ▼	-3.17	26,000	27,000	25,200	447,400	11,274,480,000
21/03/2022	26,000	2.20 ▲	8.46	23,800	26,000	23,900	997,800	25,942,800,000
18/03/2022	23,800	0.00 ■■	0.00	23,800	24,200	23,700	242,000	5,759,600,000
17/03/2022	23,800	0.00 ■■	0.00	23,800	24,300	23,800	268,100	6,380,780,000
16/03/2022	23,800	0.30 ▲	1.26	23,500	24,300	23,500	151,800	3,612,840,000
15/03/2022	23,500	0.60 ▲	2.55	22,900	23,500	22,800	273,900	6,436,650,000
14/03/2022	22,900	0.30 ▲	1.31	22,600	23,100	22,100	284,400	6,512,760,000
11/03/2022	22,600	-0.90 ▼	-3.98	23,500	23,600	22,600	286,200	6,468,120,000
10/03/2022	23,500	0.50 ▲	2.13	23,000	24,500	23,300	171,000	4,018,500,000
09/03/2022	23,000	-0.50 ▼	-2.17	23,500	23,900	22,300	437,300	10,057,900,000
08/03/2022	23,500	-1.00 ▼	-4.26	24,500	24,700	23,500	501,200	11,778,200,000
07/03/2022	24,500	-0.60 ▼	-2.45	25,100	25,600	24,500	488,400	11,965,800,000
04/03/2022	25,100	0.60 ▲	2.39	24,500	25,500	24,400	521,700	13,094,670,000
03/03/2022	24,500	0.60 ▲	2.45	23,900	24,600	23,400	474,700	11,630,150,000
02/03/2022	23,900	0.20 ▲	0.84	23,700	24,800	23,000	527,000	12,595,300,000
01/03/2022	23,700	0.90 ▲	3.80	22,800	24,500	22,600	500,000	11,850,000,000
28/02/2022	22,800	0.00 ■■	0.00	22,800	23,400	21,800	371,000	8,458,800,000
25/02/2022	22,800	0.40 ▲	1.75	22,400	23,200	22,300	316,900	7,225,320,000
24/02/2022	22,400	-1.10 ▼	-4.91	23,500	23,900	21,200	659,300	14,768,320,000
23/02/2022	23,500	0.30 ▲	1.28	23,200	23,900	23,000	310,200	7,289,700,000
22/02/2022	23,200	-1.50 ▼	-6.47	24,700	24,800	22,600	592,900	13,755,280,000
21/02/2022	24,700	1.50 ▲	6.07	23,200	25,500	23,200	550,500	13,597,350,000
18/02/2022	23,200	1.60 ▲	6.90	21,600	23,300	21,000	581,600	13,493,120,000
17/02/2022	21,600	0.30 ▲	1.39	21,300	22,200	21,000	299,400	6,467,040,000
16/02/2022	21,300	1.10 ▲	5.16	20,200	22,000	20,200	411,200	8,758,560,000
15/02/2022	20,200	0.20 ▲	0.99	20,000	20,700	19,600	304,300	6,146,860,000
14/02/2022	20,000	-0.80 ▼	-4.00	20,800	20,800	20,000	254,600	5,092,000,000
11/02/2022	20,800	-0.40 ▼	-1.92	21,200	21,700	20,600	126,000	2,620,800,000
10/02/2022	21,200	0.20 ▲	0.94	21,000	22,000	21,000	238,200	5,049,840,000
09/02/2022	21,000	0.90 ▲	4.29	20,100	21,500	19,900	260,400	5,468,400,000
08/02/2022	20,100	-0.20 ▼	-1.00	20,300	20,500	19,900	181,600	3,650,160,000
07/02/2022	20,300	0.40 ▲	1.97	19,900	21,600	20,300	145,000	2,943,500,000
28/01/2022	19,900	-0.90 ▼	-4.52	20,800	20,700	19,400	194,200	3,864,580,000
27/01/2022	20,800	-0.30 ▼	-1.44	21,100	22,000	20,200	164,500	3,421,600,000
26/01/2022	21,100	0.00 ■■	0.00	21,100	22,100	20,800	158,600	3,346,460,000
25/01/2022	21,100	1.90 ▲	9.00	19,200	21,100	17,700	348,600	7,355,460,000
24/01/2022	19,200	-2.10 ▼	-10.94	21,300	22,100	19,200	542,800	10,421,760,000
21/01/2022	21,300	1.90 ▲	8.92	19,400	21,300	19,400	329,000	7,007,700,000
20/01/2022	19,400	1.70 ▲	8.76	17,700	19,400	16,400	367,900	7,137,260,000
19/01/2022	17,700	-1.90 ▼	-10.73	19,600	19,600	17,700	719,000	12,726,300,000
18/01/2022	19,600	-2.10 ▼	-10.71	21,700	21,700	19,600	636,900	12,483,240,000
17/01/2022	21,700	-2.40 ▼	-11.06	24,100	26,000	21,700	537,100	11,655,070,000
14/01/2022	24,100	-0.40 ▼	-1.66	24,500	25,500	22,100	588,500	14,182,850,000
13/01/2022	24,500	-2.70 ▼	-11.02	27,200	28,400	24,500	658,300	16,128,350,000
12/01/2022	27,200	-2.20 ▼	-8.09	29,400	30,400	26,500	987,400	26,857,280,000
11/01/2022	29,400	0.00 ■■	0.00	29,400	32,300	29,000	1,427,300	41,962,620,000
10/01/2022	29,400	2.50 ▲	8.50	26,900	29,500	27,500	1,137,500	33,442,500,000
07/01/2022	26,900	2.40 ▲	8.92	24,500	26,900	23,000	1,251,000	33,651,900,000
06/01/2022	24,500	-0.60 ▼	-2.45	25,100	26,500	24,100	286,100	7,009,450,000
05/01/2022	25,100	-0.50 ▼	-1.99	25,600	26,500	25,000	221,500	5,559,650,000
04/01/2022	25,600	0.90 ▲	3.52	24,700	26,500	24,700	160,800	4,116,480,000
31/12/2021	24,700	-1.30 ▼	-5.26	26,000	26,000	24,700	150,900	3,727,230,000
30/12/2021	26,000	-0.50 ▼	-1.92	26,500	27,000	25,500	138,200	3,593,200,000
29/12/2021	26,500	-0.80 ▼	-3.02	27,300	27,800	25,600	324,400	8,596,600,000
22/12/2021	28,700	2.60 ▲	9.06	26,100	28,700	26,100	924,400	26,530,280,000
21/12/2021	26,100	-0.30 ▼	-1.15	26,400	26,700	25,700	216,400	5,648,040,000
20/12/2021	26,400	1.30 ▲	4.92	25,100	27,000	25,100	460,700	12,162,480,000
17/12/2021	25,100	2.20 ▲	8.76	22,900	25,100	22,900	539,100	13,531,410,000
16/12/2021	22,900	0.20 ▲	0.87	22,700	23,000	22,200	251,600	5,761,640,000
15/12/2021	22,700	-0.60 ▼	-2.64	23,300	24,000	22,000	102,900	2,335,830,000
14/12/2021	23,300	-0.40 ▼	-1.72	23,700	24,500	23,300	69,800	1,626,340,000
13/12/2021	23,700	0.60 ▲	2.53	23,100	23,900	23,000	123,600	2,929,320,000
10/12/2021	23,100	-0.50 ▼	-2.16	23,600	23,500	22,800	111,200	2,568,720,000
09/12/2021	23,600	0.00 ■■	0.00	23,600	23,800	22,600	73,900	1,744,040,000
08/12/2021	23,600	0.10 ▲	0.42	23,500	24,000	23,400	99,100	2,338,760,000
07/12/2021	23,500	1.00 ▲	4.26	22,500	23,700	22,000	120,000	2,820,000,000
06/12/2021	22,500	-2.50 ▼	-11.11	25,000	24,900	22,500	211,500	4,758,750,000
03/12/2021	25,000	-0.90 ▼	-3.60	25,900	26,000	24,500	115,600	2,890,000,000
02/12/2021	25,900	0.40 ▲	1.54	25,500	26,000	25,000	118,700	3,074,330,000
01/12/2021	25,500	-0.60 ▼	-2.35	26,100	26,000	24,000	159,500	4,067,250,000
30/11/2021	26,100	-0.50 ▼	-1.92	26,600	28,500	26,000	101,100	2,638,710,000
29/11/2021	26,600	0.50 ▲	1.88	26,100	26,700	24,500	184,600	4,910,360,000
26/11/2021	26,100	-0.60 ▼	-2.30	26,700	27,000	25,000	222,700	5,812,470,000
25/11/2021	26,700	1.40 ▲	5.24	25,300	27,000	25,200	137,400	3,668,580,000
24/11/2021	25,300	0.80 ▲	3.16	24,500	26,300	23,100	202,200	5,115,660,000
23/11/2021	24,500	0.40 ▲	1.63	24,100	26,400	21,800	316,500	7,754,250,000
22/11/2021	24,100	-2.60 ▼	-10.79	26,700	27,000	24,100	482,400	11,625,840,000
19/11/2021	26,700	-2.00 ▼	-7.49	28,700	29,500	26,500	665,400	17,766,180,000
18/11/2021	28,700	-1.60 ▼	-5.57	30,300	31,000	27,700	875,600	25,129,720,000
17/11/2021	30,300	-0.90 ▼	-2.97	31,200	31,700	29,800	332,200	10,065,660,000
16/11/2021	31,200	-2.30 ▼	-7.37	33,500	33,700	31,000	402,600	12,561,120,000
15/11/2021	33,500	0.20 ▲	0.60	33,300	35,500	31,500	593,500	19,882,250,000
12/11/2021	33,300	1.40 ▲	4.20	31,900	34,100	31,000	355,600	11,841,480,000
11/11/2021	31,900	2.90 ▲	9.09	29,000	31,900	29,400	581,600	18,553,040,000
10/11/2021	29,000	2.10 ▲	7.24	26,900	29,400	27,100	473,600	13,734,400,000
09/11/2021	26,900	-1.60 ▼	-5.95	28,500	28,600	26,500	405,700	10,913,330,000
08/11/2021	28,500	-0.40 ▼	-1.40	28,900	30,000	28,500	366,600	10,448,100,000
05/11/2021	28,900	1.50 ▲	5.19	27,400	29,700	28,000	428,400	12,380,760,000
04/11/2021	27,400	1.40 ▲	5.11	26,000	27,400	25,000	39,770	1,089,698,000
03/11/2021	26,000	0.30 ▲	1.15	25,700	28,200	23,300	1,061,100	27,588,600,000
02/11/2021	25,700	2.30 ▲	8.95	23,400	25,700	23,400	441,800	11,354,260,000
01/11/2021	23,400	-0.20 ▼	-0.85	23,600	25,300	23,000	428,200	10,019,880,000
29/10/2021	23,600	2.10 ▲	8.90	21,500	23,600	20,900	593,200	13,999,520,000
28/10/2021	21,500	1.30 ▲	6.05	20,200	22,200	20,200	425,000	9,137,500,000
27/10/2021	20,200	1.80 ▲	8.91	18,400	20,200	19,000	447,400	9,037,480,000
26/10/2021	18,400	1.60 ▲	8.70	16,800	18,400	16,400	450,100	8,281,840,000
25/10/2021	16,800	-0.20 ▼	-1.19	17,000	17,500	16,600	300,400	5,046,720,000
22/10/2021	17,000	0.70 ▲	4.12	16,300	17,500	16,400	374,700	6,369,900,000
21/10/2021	16,300	1.40 ▲	8.59	14,900	16,300	14,900	257,000	4,189,100,000
20/10/2021	14,900	1.30 ▲	8.72	13,600	14,900	14,500	339,400	5,057,060,000
19/10/2021	17,200	-0.30 ▼	-1.74	17,500	17,800	17,200	348,700	5,997,640,000
18/10/2021	17,500	-1.40 ▼	-8.00	18,900	18,900	17,300	378,400	6,622,000,000
15/10/2021	18,900	-0.10 ▼	-0.53	19,000	19,200	18,400	261,700	4,946,130,000
14/10/2021	19,000	0.00 ■■	0.00	19,000	19,400	18,800	244,900	4,653,100,000
13/10/2021	19,000	0.50 ▲	2.63	18,500	19,200	18,500	370,000	7,030,000,000
12/10/2021	18,500	-0.80 ▼	-4.32	19,300	19,300	18,500	283,300	5,241,050,000
11/10/2021	19,300	0.20 ▲	1.04	19,100	19,600	18,200	330,700	6,382,510,000
08/10/2021	19,100	-0.50 ▼	-2.62	19,600	20,000	18,800	289,500	5,529,450,000
07/10/2021	20,200	0.40 ▲	1.98	19,800	21,300	19,800	230,400	4,654,080,000
06/10/2021	19,800	1.80 ▲	9.09	18,000	19,800	18,100	293,800	5,817,240,000
05/10/2021	18,000	-1.40 ▼	-7.78	19,400	19,200	17,500	700,900	12,616,200,000
04/10/2021	19,400	-2.10 ▼	-10.82	20,700	21,700	19,400	560,700	10,877,580,000
01/10/2021	21,500	0.80 ▲	3.72	20,700	21,900	20,500	352,100	7,570,150,000
30/09/2021	20,700	1.80 ▲	8.70	18,900	20,700	18,500	568,300	11,763,810,000
29/09/2021	18,900	0.40 ▲	2.12	18,500	19,300	18,500	347,100	6,560,190,000
28/09/2021	18,500	1.30 ▲	7.03	17,100	18,500	17,000	463,600	8,576,600,000
27/09/2021	17,200	0.10 ▲	0.58	17,100	18,600	17,000	389,900	6,706,280,000
24/09/2021	17,100	0.50 ▲	2.92	16,600	17,800	16,000	275,400	4,709,340,000
23/09/2021	16,600	-1.10 ▼	-6.63	17,700	17,600	16,600	336,700	5,589,220,000
22/09/2021	17,700	1.30 ▲	7.34	16,400	18,000	16,500	288,300	5,102,910,000
21/09/2021	16,400	0.30 ▲	1.83	16,100	16,800	15,600	123,300	2,022,120,000
20/09/2021	16,100	1.40 ▲	8.70	14,700	16,100	14,700	306,100	4,928,210,000
17/09/2021	14,700	0.10 ▲	0.68	14,600	14,900	14,400	55,200	811,440,000
16/09/2021	14,600	-0.10 ▼	-0.68	14,700	14,700	14,300	56,400	823,440,000
15/09/2021	14,700	0.00 ■■	0.00	14,700	14,800	14,200	37,400	549,780,000
14/09/2021	14,700	0.00 ■■	0.00	14,700	14,700	14,000	89,200	1,311,240,000
13/09/2021	14,700	-0.20 ▼	-1.36	14,900	15,000	14,200	33,500	492,450,000
10/09/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,700	24,100	359,090,000
09/09/2021	14,800	0.70 ▲	4.73	14,100	15,500	14,100	55,100	815,480,000
08/09/2021	14,100	-0.90 ▼	-6.38	15,000	15,000	14,100	75,600	1,065,960,000
07/09/2021	15,000	-0.80 ▼	-5.33	15,800	15,500	14,700	70,900	1,063,500,000
06/09/2021	15,800	1.30 ▲	8.23	14,500	15,900	14,300	132,700	2,096,660,000
01/09/2021	14,500	-0.40 ▼	-2.76	14,900	15,300	14,500	61,600	893,200,000
31/08/2021	14,900	1.00 ▲	6.71	13,900	15,200	13,900	119,800	1,785,020,000
30/08/2021	13,900	0.20 ▲	1.44	13,700	14,000	13,500	54,100	751,990,000
27/08/2021	13,700	0.10 ▲	0.73	13,600	13,800	13,100	87,800	1,202,860,000
26/08/2021	13,600	0.10 ▲	0.74	13,500	13,700	13,300	40,000	544,000,000
25/08/2021	13,500	0.10 ▲	0.74	13,400	14,000	13,100	43,300	584,550,000
24/08/2021	13,400	0.40 ▲	2.99	13,000	13,500	13,000	52,500	703,500,000
23/08/2021	13,000	0.00 ■■	0.00	13,000	13,300	12,000	38,100	495,300,000
20/08/2021	13,000	-0.90 ▼	-6.92	13,900	14,000	13,000	72,900	947,700,000
19/08/2021	13,900	0.20 ▲	1.44	13,700	14,200	13,600	14,000	194,600,000
18/08/2021	13,700	-0.30 ▼	-2.19	14,000	14,000	13,500	28,200	386,340,000
17/08/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,700	18,900	264,600,000
16/08/2021	13,900	0.50 ▲	3.60	13,400	14,300	13,400	40,100	557,390,000
13/08/2021	13,400	-1.30 ▼	-9.70	14,700	14,500	13,300	99,500	1,333,300,000
12/08/2021	14,700	-0.10 ▼	-0.68	14,800	14,800	13,800	59,300	871,710,000
11/08/2021	14,800	0.10 ▲	0.68	14,700	15,000	14,500	79,400	1,175,120,000
10/08/2021	14,700	0.00 ■■	0.00	14,700	16,100	14,500	71,400	1,049,580,000
09/08/2021	14,700	0.80 ▲	5.44	13,900	15,000	13,900	162,000	2,381,400,000
06/08/2021	13,900	1.20 ▲	8.63	12,700	13,900	12,700	204,600	2,843,940,000
05/08/2021	12,700	0.30 ▲	2.36	12,400	12,900	12,500	22,000	279,400,000
04/08/2021	12,400	0.40 ▲	3.23	12,000	12,500	12,000	47,700	591,480,000
03/08/2021	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	55,200	662,400,000
02/08/2021	12,200	0.00 ■■	0.00	12,200	12,400	11,900	19,600	239,120,000
30/07/2021	12,200	0.10 ▲	0.82	12,100	12,300	12,000	56,900	694,180,000
29/07/2021	12,100	0.10 ▲	0.83	12,000	12,100	11,900	18,100	219,010,000
28/07/2021	12,000	0.00 ■■	0.00	12,000	12,100	11,900	11,400	136,800,000
27/07/2021	12,000	-0.10 ▼	-0.83	12,100	12,500	12,000	11,000	132,000,000
26/07/2021	12,100	0.10 ▲	0.83	12,300	12,100	11,900	20,900	252,890,000
23/07/2021	12,000	-0.30 ▼	-2.50	12,300	12,100	12,000	32,800	393,600,000
22/07/2021	12,300	0.00 ■■	0.00	12,300	12,400	11,700	38,400	472,320,000
21/07/2021	12,300	0.40 ▲	3.25	11,900	12,500	12,000	54,800	674,040,000
20/07/2021	11,900	-0.10 ▼	-0.84	12,000	12,300	11,900	24,300	289,170,000
19/07/2021	12,000	-0.10 ▼	-0.83	12,100	12,500	11,500	26,800	321,600,000
16/07/2021	12,100	-0.20 ▼	-1.65	12,300	12,400	12,100	25,100	303,710,000
15/07/2021	12,300	0.00 ■■	0.00	12,300	12,500	12,300	2,700	33,210,000
14/07/2021	12,300	0.00 ■■	0.00	12,300	12,500	11,700	2,900	35,670,000
13/07/2021	12,300	0.10 ▲	0.81	12,200	12,500	12,300	600	7,380,000
12/07/2021	12,200	-0.10 ▼	-0.82	12,300	13,100	11,300	48,100	586,820,000
09/07/2021	12,300	-0.70 ▼	-5.69	13,000	12,800	12,300	20,600	253,380,000
08/07/2021	13,000	0.40 ▲	3.08	12,600	13,200	12,600	1,300	16,900,000
07/07/2021	12,600	-0.20 ▼	-1.59	12,800	13,500	12,300	33,100	417,060,000
06/07/2021	12,800	-0.20 ▼	-1.56	13,000	13,300	12,800	53,200	680,960,000
05/07/2021	13,000	-0.40 ▼	-3.08	13,400	13,500	12,900	68,300	887,900,000
02/07/2021	13,400	0.10 ▲	0.75	13,300	14,600	13,000	49,600	664,640,000
01/07/2021	13,300	0.00 ■■	0.00	13,300	13,700	12,800	70,600	938,980,000
30/06/2021	13,300	-0.20 ▼	-1.50	13,500	13,700	12,500	18,400	244,720,000
29/06/2021	13,500	-0.80 ▼	-5.93	14,300	14,100	13,500	34,300	463,050,000
28/06/2021	14,300	-0.50 ▼	-3.50	14,800	14,700	14,100	8,200	117,260,000
25/06/2021	14,800	0.10 ▲	0.68	14,700	16,000	14,300	42,700	631,960,000
24/06/2021	14,700	1.30 ▲	8.84	13,400	14,700	13,700	157,400	2,313,780,000
23/06/2021	13,400	0.00 ■■	0.00	13,400	13,800	13,100	1,500	20,100,000
22/06/2021	13,400	-0.10 ▼	-0.75	13,500	14,000	13,200	12,800	171,520,000
21/06/2021	13,500	0.40 ▲	2.96	13,100	14,200	13,000	13,900	187,650,000
18/06/2021	13,100	-0.50 ▼	-3.82	13,600	13,600	13,100	31,600	413,960,000
17/06/2021	13,600	0.40 ▲	2.94	13,200	13,700	13,000	12,400	168,640,000
16/06/2021	13,200	-0.40 ▼	-3.03	13,600	13,900	13,200	4,200	55,440,000
15/06/2021	13,700	-0.10 ▼	-0.73	13,800	13,900	13,700	2,700	36,990,000
14/06/2021	13,800	-0.30 ▼	-2.17	14,100	14,800	13,700	15,300	211,140,000
11/06/2021	14,100	0.20 ▲	1.42	13,900	14,800	13,500	30,200	425,820,000
10/06/2021	13,900	0.40 ▲	2.88	13,500	14,000	12,800	38,100	529,590,000
09/06/2021	13,500	0.00 ■■	0.00	13,500	14,000	13,100	14,700	198,450,000
08/06/2021	13,500	-0.60 ▼	-4.44	14,100	14,100	13,300	23,800	321,300,000
07/06/2021	14,100	-0.30 ▼	-2.13	14,400	14,800	13,500	21,100	297,510,000
04/06/2021	14,400	1.00 ▲	6.94	13,400	14,400	13,400	95,600	1,376,640,000
03/06/2021	13,400	1.20 ▲	8.96	12,200	13,400	12,200	87,500	1,172,500,000
02/06/2021	12,200	-0.10 ▼	-0.82	12,300	13,100	11,900	57,000	695,400,000
01/06/2021	12,300	-0.20 ▼	-1.63	12,500	12,600	12,000	29,000	356,700,000
31/05/2021	12,500	-0.10 ▼	-0.80	12,600	12,600	11,800	56,500	706,250,000
28/05/2021	12,600	0.00 ■■	0.00	12,600	12,900	12,200	37,500	472,500,000
27/05/2021	12,600	-0.50 ▼	-3.97	13,100	13,300	12,500	27,700	349,020,000
26/05/2021	13,100	-0.30 ▼	-2.29	13,400	14,000	12,500	27,800	364,180,000
25/05/2021	13,400	-0.10 ▼	-0.75	13,500	13,500	13,000	14,900	199,660,000
24/05/2021	13,500	0.60 ▲	4.44	12,900	13,900	13,000	17,500	236,250,000
21/05/2021	12,900	1.10 ▲	8.53	11,800	12,900	11,800	55,600	717,240,000
20/05/2021	11,800	-1.10 ▼	-9.32	12,900	13,000	11,700	119,200	1,406,560,000
19/05/2021	12,900	-1.00 ▼	-7.75	13,900	14,300	12,900	63,700	821,730,000
18/05/2021	13,900	0.20 ▲	1.44	13,700	14,300	13,500	88,700	1,232,930,000
17/05/2021	13,700	-1.20 ▼	-8.76	14,900	14,800	13,700	101,900	1,396,030,000
14/05/2021	14,900	0.00 ■■	0.00	14,900	15,000	14,800	76,700	1,142,830,000
13/05/2021	14,900	-0.10 ▼	-0.67	15,000	15,300	14,900	113,200	1,686,680,000
12/05/2021	15,000	0.20 ▲	1.33	14,800	15,100	14,800	248,800	3,732,000,000
11/05/2021	14,800	-0.10 ▼	-0.68	14,900	14,900	14,500	25,600	378,880,000
10/05/2021	14,900	-0.30 ▼	-2.01	15,200	15,200	14,500	26,400	393,360,000
07/05/2021	15,200	0.00 ■■	0.00	15,200	16,000	14,700	66,000	1,003,200,000
06/05/2021	15,200	-0.20 ▼	-1.32	15,400	15,500	14,900	13,200	200,640,000
05/05/2021	15,400	0.60 ▲	3.90	14,800	16,200	14,800	81,900	1,261,260,000
04/05/2021	14,400	-0.50 ▼	-3.47	14,900	14,900	14,400	5,300	76,320,000
29/04/2021	14,900	-0.10 ▼	-0.67	15,000	14,900	14,600	26,400	393,360,000
28/04/2021	15,000	0.00 ■■	0.00	15,000	15,300	14,900	56,600	849,000,000
27/04/2021	15,000	0.20 ▲	1.33	14,800	15,300	14,300	60,500	907,500,000
26/04/2021	14,800	-0.20 ▼	-1.35	15,000	15,100	14,500	58,100	859,880,000
23/04/2021	15,000	-0.10 ▼	-0.67	15,100	15,200	14,100	13,800	207,000,000
22/04/2021	15,100	-0.20 ▼	-1.32	15,300	15,300	14,600	25,600	386,560,000
20/04/2021	15,300	0.00 ■■	0.00	15,300	15,500	14,700	83,100	1,271,430,000
19/04/2021	15,300	-0.10 ▼	-0.65	15,400	15,400	14,700	58,200	890,460,000
16/04/2021	15,400	-0.30 ▼	-1.95	15,700	15,900	15,100	79,600	1,225,840,000
15/04/2021	15,700	-0.90 ▼	-5.73	16,600	16,800	15,700	49,500	777,150,000
14/04/2021	16,600	-0.10 ▼	-0.60	16,700	16,700	16,200	60,000	996,000,000
13/04/2021	16,700	1.00 ▲	5.99	15,700	17,000	15,000	119,900	2,002,330,000
12/04/2021	15,700	-0.60 ▼	-3.82	16,300	16,000	14,700	85,700	1,345,490,000
09/04/2021	16,300	0.20 ▲	1.23	16,100	16,300	16,000	70,900	1,155,670,000
08/04/2021	16,100	-0.20 ▼	-1.24	16,300	16,300	15,900	60,300	970,830,000
07/04/2021	16,300	-0.30 ▼	-1.84	16,600	17,000	15,900	88,100	1,436,030,000
06/04/2021	16,600	0.00 ■■	0.00	16,600	16,900	16,100	78,700	1,306,420,000
05/04/2021	16,600	0.90 ▲	5.42	16,000	17,100	16,000	121,000	2,008,600,000
02/04/2021	15,700	-0.30 ▼	-1.91	16,000	16,000	15,600	130,700	2,051,990,000
01/04/2021	16,000	0.00 ■■	0.00	16,000	16,500	15,700	83,900	1,342,400,000
31/03/2021	16,000	0.00 ■■	0.00	16,000	16,700	15,600	66,400	1,062,400,000
30/03/2021	16,000	-0.90 ▼	-5.63	16,900	16,800	16,000	80,900	1,294,400,000
29/03/2021	16,900	-0.70 ▼	-4.14	17,600	17,200	16,600	82,900	1,401,010,000
26/03/2021	17,600	-0.40 ▼	-2.27	18,000	18,000	16,200	117,300	2,064,480,000
25/03/2021	18,000	0.60 ▲	3.33	17,400	18,000	16,600	102,600	1,846,800,000
24/03/2021	17,400	-1.90 ▼	-10.92	19,300	19,300	17,400	180,300	3,137,220,000
23/03/2021	19,300	1.60 ▲	8.29	17,700	19,400	18,500	320,500	6,185,650,000
22/03/2021	17,700	1.60 ▲	9.04	16,100	17,700	17,400	105,400	1,865,580,000
19/03/2021	16,100	1.40 ▲	8.70	14,700	16,100	14,500	307,400	4,949,140,000
18/03/2021	14,700	0.50 ▲	3.40	14,200	14,800	13,000	133,400	1,960,980,000
17/03/2021	14,200	0.20 ▲	1.41	14,000	15,300	14,000	123,100	1,748,020,000
16/03/2021	14,000	1.20 ▲	8.57	12,800	14,000	13,200	191,700	2,683,800,000
15/03/2021	12,800	1.10 ▲	8.59	11,700	12,800	11,800	229,900	2,942,720,000
12/03/2021	11,700	0.00 ■■	0.00	11,700	11,900	11,500	56,200	657,540,000
11/03/2021	11,700	0.00 ■■	0.00	11,700	12,300	11,600	67,200	786,240,000
10/03/2021	11,700	0.00 ■■	0.00	11,700	12,100	11,200	83,400	975,780,000
09/03/2021	11,700	-0.50 ▼	-4.27	12,200	11,900	11,000	54,900	642,330,000
08/03/2021	12,200	-0.30 ▼	-2.46	12,500	12,500	11,400	63,200	771,040,000
05/03/2021	12,500	0.20 ▲	1.60	12,300	12,500	11,200	62,000	775,000,000
04/03/2021	12,300	0.30 ▲	2.44	12,000	13,000	11,800	90,500	1,113,150,000
03/03/2021	12,000	1.00 ▲	8.33	11,000	12,100	11,000	109,400	1,312,800,000
02/03/2021	11,000	1.00 ▲	9.09	10,000	11,000	10,100	130,700	1,437,700,000
01/03/2021	10,000	0.90 ▲	9.00	9,100	10,000	9,200	116,100	1,161,000,000
26/02/2021	9,100	0.70 ▲	7.69	8,400	9,200	8,400	237,200	2,158,520,000
25/02/2021	8,400	-0.20 ▼	-2.38	8,600	8,600	8,300	87,400	734,160,000
24/02/2021	8,600	-0.30 ▼	-3.49	8,900	9,200	8,600	59,400	510,840,000
23/02/2021	8,900	0.70 ▲	7.87	8,200	8,900	8,100	133,000	1,183,700,000
22/02/2021	8,200	0.20 ▲	2.44	8,000	8,200	7,500	15,800	129,560,000
18/02/2021	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
17/02/2021	8,400	0.60 ▲	7.14	7,800	8,400	7,800	5,100	42,840,000
09/02/2021	7,800	0.40 ▲	5.13	7,400	7,800	7,400	3,200	24,960,000
08/02/2021	7,400	0.00 ■■	0.00	7,400	8,000	7,100	21,100	156,140,000
05/02/2021	7,400	0.00 ■■	0.00	7,400	7,700	7,400	1,600	11,840,000
05/01/2021	7,900	0.70 ▲	8.86	7,200	7,900	7,800	107,300	847,670,000
04/01/2021	7,200	0.60 ▲	8.33	6,600	7,200	7,200	19,400	139,680,000
31/12/2020	6,600	0.60 ▲	9.09	6,000	6,600	6,600	20,400	134,640,000
30/12/2020	6,000	0.50 ▲	8.33	5,500	6,000	5,800	93,700	562,200,000
29/12/2020	5,500	-0.10 ▼	-1.82	5,600	5,800	5,400	2,440	13,420,000
28/12/2020	5,600	0.30 ▲	5.36	5,300	5,700	5,300	3,180	17,808,000
27/12/2020	5,300	0.10 ▲	1.89	5,200	5,300	4,700	2,770	14,681,000
25/12/2020	5,300	0.10 ▲	1.89	5,200	5,300	4,700	2,770	14,681,000
24/12/2020	5,200	-0.30 ▼	-5.77	5,500	5,500	5,100	3,160	16,432,000
23/12/2020	5,500	-0.30 ▼	-5.45	5,800	5,900	5,300	1,260	6,930,000
22/12/2020	5,800	0.50 ▲	8.62	5,300	5,800	5,300	8,730	50,634,000
21/12/2020	5,300	0.40 ▲	7.55	4,900	5,300	4,600	6,400	33,920,000
20/12/2020	4,900	0.40 ▲	8.16	4,500	4,900	4,500	3,470	17,003,000
18/12/2020	4,900	0.40 ▲	8.16	4,500	4,900	4,500	3,470	17,003,000
17/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,300	3,670	16,515,000
16/12/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,300	1,450	6,525,000
15/12/2020	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	2,470	10,868,000
14/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,300	1,660	7,470,000
13/12/2020	4,500	0.20 ▲	4.44	4,300	4,600	4,300	3,160	14,220,000
11/12/2020	4,500	0.20 ▲	4.44	4,300	4,600	4,300	3,160	14,220,000
10/12/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,300	720	3,096,000
09/12/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,300	750	3,225,000
08/12/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,100	540	2,322,000
07/12/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,000	690	2,967,000
04/12/2020	4,200	0.10 ▲	2.38	4,100	4,200	4,000	4,400	18,480,000
03/12/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,000	130	533,000
02/12/2020	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	480	1,968,000
01/12/2020	4,200	0.20 ▲	4.76	4,000	4,200	4,000	410	1,722,000
30/11/2020	4,000	0.00 ■■	0.00	4,100	4,000	4,000	30,500	122,000,000
27/11/2020	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	11,400	45,600,000
26/11/2020	4,100	0.10 ▲	2.44	4,000	4,300	4,000	15,600	63,960,000
25/11/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	12,800	51,200,000
24/11/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	1,100	4,400,000
23/11/2020	4,100	0.10 ▲	2.44	4,000	4,100	3,900	300	1,230,000
20/11/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,000	4,000,000
19/11/2020	4,000	0.20 ▲	5.00	3,800	4,000	4,000	500	2,000,000
18/11/2020	3,800	-0.20 ▼	-5.26	4,000	3,900	3,800	3,300	12,540,000
17/11/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
16/11/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	170	680,000
13/11/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,000	2,300	9,430,000
12/11/2020	4,100	0.20 ▲	4.88	3,900	4,100	4,100	3,000	12,300,000
11/11/2020	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	4,500	17,550,000
10/11/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	80	320,000
09/11/2020	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	800	3,200,000
06/11/2020	4,200	0.20 ▲	4.76	4,000	4,200	4,000	1,100	4,620,000
05/11/2020	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	15,700	62,800,000
04/11/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	300	1,260,000
03/11/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,000	6,700	28,140,000
02/11/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,000	210	882,000
30/10/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
29/10/2020	4,200	0.00 ■■	0.00	4,200	4,200	3,800	10,600	44,520,000
28/10/2020	4,200	0.20 ▲	4.76	4,000	4,400	3,700	1,600	6,720,000
27/10/2020	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	4,300	17,200,000
26/10/2020	4,300	-0.30 ▼	-6.98	4,600	4,300	4,300	1,200	5,160,000
23/10/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,400	310	1,426,000
22/10/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
21/10/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,000	4,500,000
20/10/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
19/10/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	800	3,600,000
16/10/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,200	2,900	13,340,000
15/10/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,500	1,100	5,060,000
14/10/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
13/10/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,500	1,500	6,900,000
12/10/2020	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	210	924,000
09/10/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
08/10/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10	46,000
07/10/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,300	6,300	28,980,000
06/10/2020	4,500	-0.20 ▼	-4.44	4,700	4,600	4,500	7,500	33,750,000
05/10/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,500	1,300	6,110,000
02/10/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	80	376,000
01/10/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,500	160	752,000
30/09/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,400	200	940,000
29/09/2020	4,400	-0.20 ▼	-4.55	4,600	4,800	4,400	6,100	26,840,000
28/09/2020	4,600	-0.30 ▼	-6.52	4,900	4,800	4,600	5,000	23,000,000
25/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	600	2,940,000
24/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1,800	8,820,000
23/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	3,400	16,660,000
22/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	610	2,989,000
21/09/2020	4,900	-0.10 ▼	-2.04	5,000	5,000	4,700	6,700	32,830,000
18/09/2020	5,000	0.20 ▲	4.00	4,800	5,000	4,700	80	400,000
17/09/2020	5,000	0.30 ▲	6.00	4,700	5,000	4,700	40,700	203,500,000
16/09/2020	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	10,200	47,940,000
15/09/2020	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	1,400	6,720,000
14/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	16,300	79,870,000
11/09/2020	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	1,100	5,390,000
10/09/2020	5,000	0.10 ▲	2.00	4,900	5,000	4,600	31,600	158,000,000
09/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	1,100	5,390,000
08/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	920	4,508,000
07/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,600	2,600	12,740,000
04/09/2020	4,900	0.10 ▲	2.04	4,800	5,000	4,600	1,600	7,840,000
03/09/2020	4,800	0.20 ▲	4.17	4,600	4,800	4,600	13,600	65,280,000
01/09/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,500	1,520	6,992,000
31/08/2020	4,200	-0.30 ▼	-7.14	4,500	4,500	4,200	7,400	31,080,000
28/08/2020	4,500	-0.10 ▼	-2.22	4,600	4,700	4,400	8,000	36,000,000
27/08/2020	4,600	0.30 ▲	6.52	4,300	4,700	4,400	6,600	30,360,000
26/08/2020	4,300	-0.20 ▼	-4.65	4,500	4,300	4,300	11,600	49,880,000
25/08/2020	4,500	0.30 ▲	6.67	4,200	4,500	4,300	25,200	113,400,000
24/08/2020	4,200	-0.30 ▼	-7.14	4,500	4,600	4,200	6,800	28,560,000
21/08/2020	4,500	0.30 ▲	6.67	4,200	4,500	4,400	4,300	19,350,000
20/08/2020	4,200	-0.40 ▼	-9.52	4,600	4,400	4,200	12,900	54,180,000
19/08/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,000	580	2,668,000
18/08/2020	4,400	-0.10 ▼	-2.27	4,500	4,400	4,100	29,900	131,560,000
17/08/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,200	5,000	22,500,000
14/08/2020	4,600	-0.10 ▼	-2.17	4,700	4,600	4,300	1,640	7,544,000
13/08/2020	4,700	0.10 ▲	2.13	4,600	4,900	4,700	200	940,000
12/08/2020	4,600	-0.20 ▼	-4.35	4,800	4,700	4,600	7,800	35,880,000
11/08/2020	4,800	0.20 ▲	4.17	4,600	5,000	4,600	1,650	7,920,000
10/08/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,200	9,700	44,620,000
07/08/2020	4,200	-0.40 ▼	-9.52	4,600	4,500	4,200	6,300	26,460,000
06/08/2020	4,600	-0.50 ▼	-10.87	5,100	4,600	4,600	1,090	5,014,000
05/08/2020	5,100	0.20 ▲	3.92	4,900	5,100	5,100	100	510,000
04/08/2020	4,900	0.10 ▲	2.04	4,800	5,000	4,900	400	1,960,000
03/08/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,800	100	480,000
31/07/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
30/07/2020	4,400	-0.40 ▼	-9.09	4,800	4,400	4,400	100	440,000
29/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
28/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
27/07/2020	4,800	0.30 ▲	6.25	4,500	4,800	4,800	100	480,000
24/07/2020	4,500	-0.40 ▼	-8.89	4,900	4,500	4,500	800	3,600,000
23/07/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
22/07/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
21/07/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	60	294,000
20/07/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	200	980,000
17/07/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
16/07/2020	4,900	0.40 ▲	8.16	4,500	4,900	4,900	10	49,000
15/07/2020	4,500	-0.30 ▼	-6.67	4,800	4,600	4,500	1,700	7,650,000
14/07/2020	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	1,100	5,280,000
13/07/2020	5,000	0.40 ▲	8.00	4,600	5,000	5,000	2,000	10,000,000
10/07/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
09/07/2020	4,600	-0.30 ▼	-6.52	4,900	4,600	4,600	20	92,000
08/07/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
07/07/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,500	5,200	25,480,000
06/07/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,800	100	480,000
03/07/2020	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	100	440,000
02/07/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	400	1,880,000
01/07/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
30/06/2020	4,700	-4.70 ▼	-100.00	4,500	0	0	0	0
29/06/2020	4,700	0.20 ▲	4.26	4,500	4,700	4,700	20	94,000
26/06/2020	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	100	450,000
25/06/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
24/06/2020	4,700	-0.50 ▼	-10.64	5,200	5,100	4,700	1,600	7,520,000
23/06/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,200	100	520,000
22/06/2020	5,100	0.40 ▲	7.84	4,700	5,100	5,000	5,800	29,580,000
19/06/2020	4,700	-0.30 ▼	-6.38	5,000	4,700	4,700	1,900	8,930,000
18/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
17/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,700	8,500,000
16/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	700	3,500,000
15/06/2020	5,000	-0.50 ▼	-10.00	5,500	5,000	5,000	1,100	5,500,000
12/06/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
11/06/2020	5,500	-0.10 ▼	-1.82	5,600	5,600	5,100	13,300	73,150,000
10/06/2020	5,600	0.30 ▲	5.36	5,300	5,600	5,300	3,100	17,360,000
09/06/2020	5,300	-0.20 ▼	-3.77	5,500	5,300	5,100	300	1,590,000
08/06/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,500	2,600	14,300,000
06/06/2020	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	250	1,325,000
05/06/2020	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	250	1,325,000
04/06/2020	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	110	605,000
03/06/2020	5,600	0.00 ■■	0.00	5,600	5,800	5,500	350	1,960,000
02/06/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,500	250	1,400,000
01/06/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,100	390	2,184,000
31/05/2020	5,400	-0.20 ▼	-3.70	5,600	5,500	5,200	40	216,000
29/05/2020	5,400	-0.20 ▼	-3.70	5,600	5,500	5,200	40	216,000
28/05/2020	5,600	-0.20 ▼	-3.57	5,800	5,600	5,300	360	2,016,000
27/05/2020	5,800	-0.10 ▼	-1.72	5,900	5,800	5,400	30	174,000
26/05/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	20	118,000
25/05/2020	5,900	-0.60 ▼	-10.17	6,500	6,900	5,900	300	1,770,000
24/05/2020	6,500	0.10 ▲	1.54	6,400	6,600	6,400	830	5,395,000
22/05/2020	6,500	0.10 ▲	1.54	6,400	6,600	6,400	830	5,395,000
21/05/2020	6,400	0.40 ▲	6.25	6,000	6,500	5,600	1,820	11,648,000
20/05/2020	6,000	0.30 ▲	5.00	5,700	6,000	6,000	10	60,000
19/05/2020	5,700	-0.20 ▼	-3.51	5,900	6,200	5,400	130	741,000
18/05/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,900	10	59,000
17/05/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,700	10	57,000
15/05/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,700	10	57,000
14/05/2020	5,600	0.20 ▲	3.57	5,400	5,800	5,000	2,810	15,736,000
13/05/2020	5,400	0.20 ▲	3.70	5,200	5,400	5,400	10	54,000
12/05/2020	5,200	0.20 ▲	3.85	5,000	5,200	5,000	490	2,548,000
11/05/2020	5,000	-0.30 ▼	-6.00	5,300	5,200	4,800	720	3,600,000
10/05/2020	5,300	0.40 ▲	7.55	4,900	5,300	4,900	1,500	7,950,000
08/05/2020	5,300	0.40 ▲	7.55	4,900	5,300	4,900	1,500	7,950,000
07/05/2020	4,900	0.40 ▲	8.16	4,500	4,900	4,500	140	686,000
06/05/2020	4,500	0.40 ▲	8.89	4,100	4,500	3,700	3,900	17,550,000
05/05/2020	4,100	-0.40 ▼	-9.76	4,500	4,900	4,100	2,320	9,512,000
04/05/2020	4,500	-0.30 ▼	-6.67	4,800	4,700	4,500	930	4,185,000
29/04/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
28/04/2020	4,800	-0.50 ▼	-10.42	5,300	4,800	4,800	800	3,840,000
27/04/2020	5,300	0.40 ▲	7.55	4,900	5,300	4,500	1,090	5,777,000
26/04/2020	4,900	-0.50 ▼	-10.20	5,400	4,900	4,900	750	3,675,000
24/04/2020	4,900	-0.50 ▼	-10.20	5,400	4,900	4,900	750	3,675,000
23/04/2020	5,400	-0.60 ▼	-11.11	6,000	5,500	5,400	320	1,728,000
22/04/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,400	1,010	6,060,000
21/04/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,400	1,010	6,060,000
20/04/2020	6,000	0.50 ▲	8.33	5,500	6,000	6,000	10	60,000
19/04/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,500	10	55,000
17/04/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,500	10	55,000
16/04/2020	5,300	-0.50 ▼	-9.43	5,800	5,300	5,300	250	1,325,000
15/04/2020	5,800	0.50 ▲	8.62	5,300	5,800	5,800	10	58,000
14/04/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	200	1,060,000
13/04/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
12/04/2020	5,300	0.00 ■■	0.00	5,300	5,400	5,300	170	901,000
10/04/2020	5,300	0.00 ■■	0.00	5,300	5,400	5,300	170	901,000
09/04/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	50	265,000
08/04/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
07/04/2020	5,300	-0.50 ▼	-9.43	5,800	5,400	5,300	830	4,399,000
06/04/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
05/04/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,300	80	464,000
03/04/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,300	80	464,000
02/04/2020	5,800	-0.60 ▼	-10.34	6,400	7,000	5,800	20	116,000
01/04/2020	5,800	-0.60 ▼	-10.34	6,400	7,000	5,800	20	116,000
31/03/2020	6,400	-0.10 ▼	-1.56	6,500	6,400	5,900	20	128,000
30/03/2020	6,500	0.40 ▲	6.15	6,100	6,700	5,500	120	780,000
29/03/2020	6,100	0.50 ▲	8.20	5,600	6,100	6,100	10	61,000
27/03/2020	6,100	0.50 ▲	8.20	5,600	6,100	6,100	10	61,000
26/03/2020	5,600	0.50 ▲	8.93	5,100	5,600	4,700	1,910	10,696,000
25/03/2020	5,100	0.00 ■■	0.00	5,100	5,600	4,600	2,840	14,484,000
24/03/2020	5,100	-0.50 ▼	-9.80	5,600	5,100	5,100	170	867,000
23/03/2020	5,600	-0.60 ▼	-10.71	6,200	5,600	5,600	280	1,568,000
22/03/2020	6,200	0.00 ■■	0.00	6,200	6,800	5,600	870	5,394,000
20/03/2020	6,200	0.00 ■■	0.00	6,200	6,800	5,600	870	5,394,000
19/03/2020	6,200	0.40 ▲	6.45	5,800	6,200	5,300	120	744,000
18/03/2020	5,800	-0.60 ▼	-10.34	6,400	5,800	5,800	120	696,000
17/03/2020	6,400	-0.70 ▼	-10.94	7,100	7,000	6,400	300	1,920,000
16/03/2020	7,100	-0.10 ▼	-1.41	7,200	7,100	6,500	2,400	17,040,000
13/03/2020	7,200	-0.70 ▼	-9.72	7,900	7,200	7,200	100	720,000
12/03/2020	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
11/03/2020	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
06/03/2020	7,900	-0.80 ▼	-10.13	8,700	7,900	7,900	5,000	39,500,000
05/03/2020	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
02/03/2020	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
27/02/2020	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
26/02/2020	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
25/02/2020	8,700	0.70 ▲	8.05	8,000	8,700	8,700	100	870,000
24/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
21/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
20/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
19/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
17/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
14/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
13/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
11/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
07/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
06/02/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
05/02/2020	8,000	0.60 ▲	7.50	7,400	8,000	6,700	30	240,000
04/02/2020	8,000	0.60 ▲	7.50	7,400	8,000	6,700	30	240,000
03/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
30/01/2020	7,400	0.50 ▲	6.76	6,900	7,400	6,900	50	370,000
29/01/2020	7,400	0.50 ▲	6.76	6,900	7,400	6,900	50	370,000
28/01/2020	7,400	0.50 ▲	6.76	6,900	7,400	6,900	50	370,000
27/01/2020	7,400	0.50 ▲	6.76	6,900	7,400	6,900	50	370,000
26/01/2020	7,400	0.50 ▲	6.76	6,900	7,400	6,900	50	370,000
24/01/2020	7,400	0.50 ▲	6.76	6,900	7,400	6,900	50	370,000
23/01/2020	7,400	0.50 ▲	6.76	6,900	7,400	6,900	50	370,000
22/01/2020	7,400	0.50 ▲	6.76	6,900	7,400	6,900	50	370,000
21/01/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
20/01/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
17/01/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	100	690,000
16/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
15/01/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
13/01/2020	7,000	-7.00 ▼	-100.00	6,600	0	0	0	0
10/01/2020	7,000	0.40 ▲	5.71	6,600	7,000	6,500	70	490,000
09/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
08/01/2020	6,600	0.50 ▲	7.58	6,100	6,600	6,600	100	660,000
07/01/2020	6,100	0.00 ■■	0.00	6,100	6,100	5,500	70	427,000
06/01/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
03/01/2020	6,100	0.00 ■■	0.00	6,100	6,100	5,500	420	2,562,000
31/12/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,100	100	610,000
30/12/2019	6,000	0.30 ▲	5.00	5,700	6,000	6,000	10	60,000
27/12/2019	5,700	0.40 ▲	7.02	5,300	5,700	5,700	100	570,000
26/12/2019	5,300	0.20 ▲	3.77	5,100	5,300	5,300	100	530,000
25/12/2019	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	10	51,000
24/12/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
23/12/2019	5,200	0.30 ▲	5.77	4,900	5,200	5,200	130	676,000
20/12/2019	4,900	-0.20 ▼	-4.08	5,100	4,900	4,700	1,300	6,370,000
19/12/2019	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
18/12/2019	5,100	-0.10 ▼	-1.96	5,200	5,100	4,700	190	969,000
17/12/2019	5,200	-0.10 ▼	-1.92	5,300	5,200	4,800	100	520,000
16/12/2019	5,300	0.40 ▲	7.55	4,900	5,300	4,900	400	2,120,000
13/12/2019	4,900	-0.20 ▼	-4.08	5,100	5,100	4,900	3,100	15,190,000
12/12/2019	5,100	0.20 ▲	3.92	4,900	5,100	5,100	200	1,020,000
11/12/2019	4,900	0.30 ▲	6.12	4,600	4,900	4,200	7,900	38,710,000
10/12/2019	4,600	-0.50 ▼	-10.87	5,100	4,800	4,600	310	1,426,000
09/12/2019	5,100	-0.30 ▼	-5.88	5,400	5,300	4,900	1,700	8,670,000
06/12/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
04/12/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
03/12/2019	5,400	0.20 ▲	3.70	5,200	5,400	5,400	100	540,000
02/12/2019	5,200	-0.50 ▼	-9.62	5,700	5,600	5,200	7,400	38,480,000
29/11/2019	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
28/11/2019	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
27/11/2019	5,700	0.40 ▲	7.02	5,300	5,700	5,700	200	1,140,000
26/11/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	300	1,590,000
25/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
22/11/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,000	200	1,060,000
21/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
20/11/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	20	106,000
19/11/2019	5,300	-0.20 ▼	-3.77	5,500	5,300	5,300	500	2,650,000
18/11/2019	5,500	-0.40 ▼	-7.27	5,900	5,500	5,500	600	3,300,000
15/11/2019	5,900	0.20 ▲	3.39	5,700	5,900	5,900	20	118,000
14/11/2019	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
13/11/2019	5,700	-0.20 ▼	-3.51	5,900	5,800	5,500	500	2,850,000
12/11/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
11/11/2019	5,900	0.30 ▲	5.08	5,600	5,900	5,900	100	590,000
08/11/2019	5,600	-0.20 ▼	-3.57	5,800	5,600	5,400	2,200	12,320,000
07/11/2019	5,800	-0.10 ▼	-1.72	5,900	6,000	5,800	2,300	13,340,000
06/11/2019	5,900	0.50 ▲	8.47	5,400	5,900	5,300	41,500	244,850,000
05/11/2019	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	3,500	18,900,000
04/11/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,300	2,300	12,650,000
01/11/2019	5,400	0.10 ▲	1.85	5,300	5,400	4,900	22,700	122,580,000
31/10/2019	5,300	0.10 ▲	1.89	5,200	5,300	5,200	37,100	196,630,000
30/10/2019	5,200	-0.10 ▼	-1.92	5,300	5,300	5,000	55,900	290,680,000
29/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,200	58,700	311,110,000
28/10/2019	5,300	0.10 ▲	1.89	5,200	5,300	5,200	9,600	50,880,000
25/10/2019	5,200	-0.20 ▼	-3.85	5,400	5,500	5,200	15,900	82,680,000
24/10/2019	5,400	-0.10 ▼	-1.85	5,500	5,600	5,300	6,300	34,020,000
23/10/2019	5,500	-0.30 ▼	-5.45	5,800	6,000	5,400	22,000	121,000,000
22/10/2019	5,800	0.30 ▲	5.17	5,500	5,800	5,600	2,300	13,340,000
21/10/2019	5,500	-0.50 ▼	-9.09	6,000	6,000	5,400	7,200	39,600,000
18/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,800	140	840,000
17/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,800	3,200	19,200,000
16/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,800	170	1,020,000
15/10/2019	6,000	0.00 ■■	0.00	6,000	6,200	6,000	1,700	10,200,000
14/10/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	5,900	6,500	39,000,000
11/10/2019	6,100	0.10 ▲	1.64	6,000	6,100	5,800	2,800	17,080,000
10/10/2019	6,000	0.00 ■■	0.00	6,000	6,100	6,000	4,440	26,640,000
09/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,600	2,700	16,200,000
08/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,200	7,200,000
07/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	300	1,800,000
04/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
03/10/2019	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	400	2,400,000
02/10/2019	6,100	0.20 ▲	3.28	5,900	6,100	5,800	1,200	7,320,000
01/10/2019	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	340	2,006,000
30/09/2019	6,100	0.00 ■■	0.00	6,100	6,300	5,800	190	1,159,000
27/09/2019	6,100	-0.10 ▼	-1.64	6,200	6,200	5,800	17,700	107,970,000
26/09/2019	6,200	-0.20 ▼	-3.23	6,400	6,400	6,000	6,700	41,540,000
25/09/2019	6,400	-0.10 ▼	-1.56	6,500	6,400	6,300	160	1,024,000
24/09/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,200	230	1,495,000
23/09/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,400	300	1,950,000
20/09/2019	6,500	-0.30 ▼	-4.62	6,800	6,600	6,200	1,490	9,685,000
19/09/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	3,700	25,160,000
18/09/2019	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	6,100	41,480,000
17/09/2019	6,900	-0.10 ▼	-1.45	7,000	6,900	6,300	11,140	76,866,000
16/09/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,900	60	420,000
13/09/2019	7,000	0.10 ▲	1.43	6,900	7,000	6,700	2,100	14,700,000
12/09/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,800	2,100	14,490,000
11/09/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,800	80	552,000
10/09/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,900	20	138,000
09/09/2019	6,900	-0.10 ▼	-1.45	7,000	6,900	6,800	1,700	11,730,000
06/09/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,200	8,400,000
05/09/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,900	240	1,680,000
04/09/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	6,900	220	1,540,000
03/09/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,000	660	4,686,000
30/08/2019	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	540	3,834,000
29/08/2019	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	120	864,000
28/08/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,200	350	2,555,000
27/08/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,100	230	1,679,000
26/08/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,200	160	1,168,000
23/08/2019	7,300	0.20 ▲	2.74	7,100	7,300	7,000	300	2,190,000
22/08/2019	7,100	-0.10 ▼	-1.41	7,200	7,400	7,000	600	4,260,000
21/08/2019	7,200	0.00 ■■	0.00	7,200	7,500	7,000	880	6,336,000
20/08/2019	7,200	-0.20 ▼	-2.78	7,400	7,400	7,000	1,740	12,528,000
19/08/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,300	1,380	10,212,000
16/08/2019	7,400	-0.10 ▼	-1.35	7,500	7,400	7,300	1,240	9,176,000
15/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,400	1,220	9,150,000
14/08/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,400	1,010	7,575,000
13/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,300	1,370	10,275,000
12/08/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,500	1,120	8,400,000
09/08/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,400	1,280	9,600,000
08/08/2019	7,400	0.10 ▲	1.35	7,300	7,400	7,200	2,270	16,798,000
07/08/2019	7,300	-0.10 ▼	-1.37	7,400	7,400	7,200	1,480	10,804,000
06/08/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,200	2,710	20,054,000
05/08/2019	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	1,220	9,028,000
02/08/2019	7,500	-0.10 ▼	-1.33	7,600	7,500	7,300	360	2,700,000
01/08/2019	7,600	0.60 ▲	7.89	7,000	7,600	7,100	1,380	10,488,000
31/07/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,700	1,140	8,892,000
30/07/2019	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	700	5,390,000
29/07/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	1,760	13,728,000
26/07/2019	7,800	-0.10 ▼	-1.28	7,900	7,800	7,700	1,790	13,962,000
25/07/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,700	2,020	15,958,000
24/07/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,600	1,560	12,168,000
23/07/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,700	1,170	9,126,000
22/07/2019	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	1,750	13,475,000
19/07/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,700	1,370	10,686,000
18/07/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	1,690	13,182,000
17/07/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	1,260	9,828,000
16/07/2019	7,800	0.10 ▲	1.28	7,700	7,900	7,700	1,650	12,870,000
15/07/2019	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	1,980	15,246,000
12/07/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,460	11,388,000
11/07/2019	7,800	-0.20 ▼	-2.56	8,000	7,900	7,800	1,660	12,948,000
10/07/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	1,500	12,000,000
09/07/2019	7,900	0.10 ▲	1.27	7,800	8,000	7,800	2,020	15,958,000
08/07/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	1,350	10,530,000
05/07/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,800	1,250	9,875,000
04/07/2019	7,900	0.10 ▲	1.27	7,800	8,000	7,900	1,420	11,218,000
03/07/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,800	1,270	9,906,000
02/07/2019	7,800	-0.20 ▼	-2.56	8,000	7,900	7,800	1,860	14,508,000
01/07/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	1,380	11,040,000
28/06/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,800	2,030	16,037,000
27/06/2019	7,800	-0.10 ▼	-1.28	7,900	7,800	7,700	1,690	13,182,000
26/06/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,800	1,860	14,694,000
25/06/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,800	1,860	14,694,000
24/06/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,800	1,050	8,295,000
21/06/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	1,380	10,902,000
20/06/2019	8,000	0.00 ■■	0.00	8,000	8,300	7,900	1,810	14,480,000
19/06/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,900	1,380	11,040,000
18/06/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,800	2,090	16,511,000
17/06/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,700	2,800	22,120,000
16/06/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,800	6,840	53,352,000
14/06/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,800	6,840	53,352,000
13/06/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,800	3,690	28,782,000
11/06/2019	8,000	0.00 ■■	0.00	8,000	8,100	7,900	2,070	16,560,000
10/06/2019	8,000	0.00 ■■	0.00	8,000	8,100	8,000	2,340	18,720,000
09/06/2019	8,000	0.10 ▲	1.25	7,900	8,100	7,900	3,630	29,040,000
07/06/2019	8,000	0.10 ▲	1.25	7,900	8,100	7,900	3,630	29,040,000
06/06/2019	7,900	-0.10 ▼	-1.27	8,000	8,100	7,900	2,260	17,854,000
05/06/2019	8,000	0.00 ■■	0.00	8,000	8,100	7,900	1,790	14,320,000
04/06/2019	8,000	0.10 ▲	1.25	7,900	8,200	8,000	5,110	40,880,000
03/06/2019	7,900	-0.40 ▼	-5.06	8,300	8,200	7,900	2,620	20,698,000
02/06/2019	8,300	-0.40 ▼	-4.82	8,700	8,500	8,200	2,790	23,157,000
31/05/2019	8,300	-0.40 ▼	-4.82	8,700	8,500	8,200	2,790	23,157,000
30/05/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,300	2,240	19,488,000
29/05/2019	8,800	0.00 ■■	0.00	8,800	8,900	8,800	3,080	27,104,000
28/05/2019	8,800	0.80 ▲	9.09	8,000	8,800	8,100	14,190	124,872,000
27/05/2019	8,000	0.20 ▲	2.50	7,800	8,000	7,800	3,810	30,480,000
26/05/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	2,960	23,088,000
24/05/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	2,960	23,088,000
23/05/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,800	2,850	22,515,000
22/05/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	4,350	34,800,000
21/05/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,800	3,310	26,149,000
20/05/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	3,780	30,240,000
19/05/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,800	3,620	28,598,000
17/05/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,800	3,620	28,598,000
16/05/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	3,140	24,806,000
15/05/2019	8,000	0.20 ▲	2.50	7,800	8,000	7,900	3,240	25,920,000
14/05/2019	7,800	-0.20 ▼	-2.56	8,000	7,900	7,800	3,080	24,024,000
13/05/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	4,820	38,560,000
12/05/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,800	2,910	22,989,000
10/05/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,800	2,910	22,989,000
09/05/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	5,490	42,822,000
08/05/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,700	11,060	86,268,000
07/05/2019	7,800	0.00 ■■	0.00	7,800	8,000	7,800	5,650	44,070,000
06/05/2019	7,800	-0.10 ▼	-1.28	7,900	7,800	7,700	4,230	32,994,000
05/05/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,700	4,380	34,602,000
03/05/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,700	4,380	34,602,000
02/05/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,700	3,160	24,648,000
01/05/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	2,340	18,252,000
30/04/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	2,340	18,252,000
29/04/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	2,340	18,252,000
28/04/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	2,340	18,252,000
26/04/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	2,340	18,252,000
25/04/2019	7,900	0.20 ▲	2.53	7,700	8,400	7,500	3,430	27,097,000
24/04/2019	7,700	0.00 ■■	0.00	7,700	7,900	7,600	4,310	33,187,000
23/04/2019	7,700	-0.20 ▼	-2.60	7,900	7,900	7,600	5,090	39,193,000
22/04/2019	7,900	0.20 ▲	2.53	7,700	8,100	7,600	6,260	49,454,000
21/04/2019	7,700	-0.10 ▼	-1.30	7,800	7,900	7,700	3,160	24,332,000
19/04/2019	7,700	-0.10 ▼	-1.30	7,800	7,900	7,700	3,160	24,332,000
18/04/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,600	4,530	35,334,000
17/04/2019	7,800	0.10 ▲	1.28	7,700	7,900	7,600	3,230	25,194,000
16/04/2019	7,700	-0.30 ▼	-3.90	8,000	8,000	7,700	4,590	35,343,000
15/04/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	6,050	48,400,000
14/04/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	6,050	48,400,000
12/04/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	6,050	48,400,000
11/04/2019	7,900	-0.20 ▼	-2.53	8,100	8,000	7,900	2,310	18,249,000
10/04/2019	8,100	0.00 ■■	0.00	8,100	8,100	7,900	4,420	35,802,000
09/04/2019	8,100	-0.20 ▼	-2.47	8,300	8,500	8,100	4,440	35,964,000
08/04/2019	8,300	0.30 ▲	3.61	8,000	8,300	7,900	12,420	103,086,000
07/04/2019	8,000	0.00 ■■	0.00	8,000	8,200	7,900	2,890	23,120,000
05/04/2019	8,000	0.00 ■■	0.00	8,000	8,200	7,900	2,890	23,120,000
04/04/2019	8,000	-0.20 ▼	-2.50	8,200	8,300	7,900	5,880	47,040,000
03/04/2019	8,200	-0.20 ▼	-2.44	8,400	8,400	8,100	3,990	32,718,000
02/04/2019	8,400	0.30 ▲	3.57	8,100	8,400	7,900	2,930	24,612,000
01/04/2019	8,100	-0.20 ▼	-2.47	8,300	8,500	8,000	3,850	31,185,000
29/03/2019	8,300	-0.20 ▼	-2.41	8,500	8,500	8,300	3,270	27,141,000
28/03/2019	8,500	-0.10 ▼	-1.18	8,600	8,600	8,100	7,720	65,620,000
27/03/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,400	5,070	43,602,000
26/03/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,300	3,610	30,685,000
25/03/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,300	3,350	28,475,000
22/03/2019	8,600	0.40 ▲	4.65	8,200	8,600	8,200	3,520	30,272,000
21/03/2019	8,200	-0.40 ▼	-4.88	8,600	8,500	8,200	6,080	49,856,000
20/03/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,300	3,420	29,412,000
19/03/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,200	3,630	31,218,000
18/03/2019	8,700	-0.10 ▼	-1.15	8,800	8,800	8,600	3,850	33,495,000
15/03/2019	8,800	0.30 ▲	3.41	8,500	8,800	8,400	4,760	41,888,000
14/03/2019	8,500	-0.10 ▼	-1.18	8,600	8,800	8,500	5,490	46,665,000
13/03/2019	8,600	-0.30 ▼	-3.49	8,900	9,400	8,600	5,170	44,462,000
12/03/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,700	5,120	45,568,000
11/03/2019	9,000	0.30 ▲	3.33	8,700	9,000	8,600	12,420	111,780,000
08/03/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	7,000	62,300,000
07/03/2019	8,800	-0.40 ▼	-4.55	9,200	9,000	8,700	3,060	26,928,000
06/03/2019	9,000	-0.10 ▼	-1.11	9,100	9,300	8,900	3,220	28,980,000
05/03/2019	9,100	0.30 ▲	3.30	8,800	9,100	8,600	11,140	101,374,000
04/03/2019	8,800	-0.10 ▼	-1.14	8,900	9,000	8,600	7,750	68,200,000
01/03/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,800	4,320	38,448,000
28/02/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,700	6,510	57,939,000
27/02/2019	9,000	0.10 ▲	1.11	8,900	9,100	8,800	8,340	75,060,000
26/02/2019	8,900	-0.30 ▼	-3.37	9,200	9,100	8,800	4,150	36,935,000
25/02/2019	9,200	-0.40 ▼	-4.35	9,600	9,300	9,000	7,220	66,424,000
22/02/2019	9,600	0.80 ▲	8.33	8,800	9,600	8,600	9,420	90,432,000
21/02/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,600	3,370	29,656,000
19/02/2019	8,600	-0.40 ▼	-4.65	9,000	8,800	8,600	2,010	17,286,000
18/02/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	8,700	3,300	29,700,000
14/02/2019	9,300	0.20 ▲	2.15	9,100	9,300	9,300	10	93,000
12/02/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	10	91,000
11/02/2019	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	10	91,000
30/01/2019	9,200	0.00 ■■	0.00	9,200	9,200	8,500	110	1,012,000
28/01/2019	9,200	0.20 ▲	2.17	9,000	9,200	9,200	10	92,000
25/01/2019	9,000	-0.20 ▼	-2.22	9,200	9,000	8,500	90	810,000
02/01/2019	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
28/12/2018	9,500	0.50 ▲	5.26	9,000	9,500	9,000	13,500	128,250,000
27/12/2018	9,000	0.20 ▲	2.22	8,800	9,000	8,400	14,000	126,000,000
26/12/2018	8,800	0.10 ▲	1.14	8,700	8,800	8,500	9,300	81,840,000
25/12/2018	8,700	0.00 ■■	0.00	8,700	8,700	8,000	300	2,610,000
24/12/2018	8,700	-0.40 ▼	-4.60	9,100	9,600	8,600	6,100	53,070,000
21/12/2018	9,100	0.30 ▲	3.30	8,800	9,100	8,900	600	5,460,000
20/12/2018	8,800	-0.10 ▼	-1.14	8,900	9,000	8,500	5,500	48,400,000
19/12/2018	8,900	-0.10 ▼	-1.12	9,000	9,000	8,500	2,800	24,920,000
18/12/2018	9,000	0.20 ▲	2.22	8,800	9,000	9,000	1,000	9,000,000
17/12/2018	8,800	-0.10 ▼	-1.14	8,900	8,900	8,600	2,400	21,120,000
14/12/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
13/12/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,700	300	2,670,000
12/12/2018	8,900	-0.20 ▼	-2.25	9,100	9,300	8,900	9,100	80,990,000
11/12/2018	9,100	0.10 ▲	1.10	9,000	9,200	8,700	13,500	122,850,000
10/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
07/12/2018	9,000	-0.10 ▼	-1.11	9,100	9,000	8,700	500	4,500,000
06/12/2018	9,100	0.10 ▲	1.10	9,000	9,100	9,100	300	2,730,000
05/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	5,000	45,000,000
04/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	8,600	23,800	214,200,000
03/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	8,900	6,300	56,700,000
29/11/2018	9,300	-0.60 ▼	-6.45	9,900	9,300	9,000	5,800	53,940,000
28/11/2018	9,900	0.70 ▲	7.07	9,200	9,900	9,900	100	990,000
27/11/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,000	300	2,760,000
26/11/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	8,700	2,100	19,320,000
23/11/2018	9,300	-0.10 ▼	-1.08	9,400	9,300	8,700	1,100	10,230,000
22/11/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	200	1,880,000
21/11/2018	9,500	0.20 ▲	2.11	9,300	9,900	9,300	300	2,850,000
20/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
19/11/2018	9,300	0.20 ▲	2.15	9,100	9,300	9,000	2,300	21,390,000
16/11/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	200	1,820,000
15/11/2018	9,100	0.20 ▲	2.20	8,900	9,100	9,100	100	910,000
14/11/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,800	8,900	79,210,000
13/11/2018	9,000	0.10 ▲	1.11	8,900	9,000	8,600	2,600	23,400,000
12/11/2018	8,900	-0.20 ▼	-2.25	9,100	9,000	8,700	2,400	21,360,000
09/11/2018	9,100	0.00 ■■	0.00	9,100	9,100	8,600	2,900	26,390,000
08/11/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	100	910,000
07/11/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	200	1,820,000
06/11/2018	9,100	0.30 ▲	3.30	8,800	9,100	8,700	17,300	157,430,000
05/11/2018	8,800	-0.40 ▼	-4.55	9,200	8,800	8,800	600	5,280,000
02/11/2018	9,200	0.10 ▲	1.09	9,100	9,200	8,500	2,100	19,320,000
01/11/2018	9,100	-0.20 ▼	-2.20	9,300	9,200	8,800	22,300	202,930,000
31/10/2018	9,300	-0.10 ▼	-1.08	9,400	9,400	8,900	11,900	110,670,000
30/10/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,000	20,100	188,940,000
29/10/2018	9,400	-0.30 ▼	-3.19	9,700	9,500	8,800	13,500	126,900,000
26/10/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,100	7,100	68,870,000
25/10/2018	9,700	0.70 ▲	7.22	9,000	9,700	8,600	16,300	158,110,000
24/10/2018	9,000	-0.90 ▼	-10.00	9,900	9,500	9,000	59,400	534,600,000
23/10/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,200	9,500	94,050,000
22/10/2018	9,800	0.00 ■■	0.00	9,800	9,800	8,900	77,800	762,440,000
19/10/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,400	1,500	14,700,000
18/10/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,500	16,300	161,370,000
17/10/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	9,300	5,800	58,000,000
16/10/2018	10,100	0.00 ■■	0.00	10,100	10,100	9,800	2,400	24,240,000
15/10/2018	10,100	0.10 ▲	0.99	10,000	10,500	9,200	4,100	41,410,000
12/10/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,200	3,400	34,000,000
11/10/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	9,400	13,500	135,000,000
10/10/2018	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	1,000	10,100,000
09/10/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
08/10/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
05/10/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
04/10/2018	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	200	2,040,000
03/10/2018	10,300	-0.20 ▼	-1.94	10,500	10,300	10,300	2,000	20,600,000
02/10/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	500	5,250,000
01/10/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
28/09/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,000	1,500	15,750,000
27/09/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,300	1,800	19,260,000
26/09/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,700	3,300	33,000,000
25/09/2018	10,000	0.40 ▲	4.00	9,600	10,000	9,500	24,200	242,000,000
24/09/2018	9,600	-0.30 ▼	-3.13	9,900	10,800	9,600	600	5,760,000
21/09/2018	9,900	0.20 ▲	2.02	9,700	9,900	9,900	100	990,000
20/09/2018	9,700	-0.10 ▼	-1.03	9,800	9,700	9,700	800	7,760,000
19/09/2018	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	200	1,960,000
18/09/2018	10,000	0.30 ▲	3.00	9,700	10,000	10,000	100	1,000,000
17/09/2018	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
14/09/2018	9,700	-0.20 ▼	-2.06	9,900	9,800	9,700	1,500	14,550,000
13/09/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,800	5,400	53,460,000
12/09/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	2,500	24,750,000
11/09/2018	9,900	0.20 ▲	2.02	9,700	10,000	9,700	3,600	35,640,000
10/09/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,700	600	5,820,000
07/09/2018	9,700	-0.30 ▼	-3.09	10,000	9,900	9,700	5,300	51,410,000
06/09/2018	10,000	0.30 ▲	3.00	9,700	10,000	9,500	1,300	13,000,000
05/09/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,200	2,300	22,310,000
04/09/2018	9,700	-0.10 ▼	-1.03	9,800	9,700	9,100	3,700	35,890,000
31/08/2018	9,800	0.00 ■■	0.00	9,800	9,900	9,400	500	4,900,000
30/08/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	2,200	21,560,000
29/08/2018	9,900	0.00 ■■	0.00	9,900	10,000	9,300	4,100	40,590,000
28/08/2018	9,900	0.30 ▲	3.03	10,200	9,900	9,900	200	1,980,000
27/08/2018	9,600	-0.60 ▼	-6.25	10,200	9,900	9,200	3,800	36,480,000
24/08/2018	10,200	0.50 ▲	4.90	9,700	10,200	9,600	48,900	498,780,000
23/08/2018	9,700	-0.10 ▼	-1.03	9,800	9,700	9,300	2,900	28,130,000
22/08/2018	9,800	0.00 ■■	0.00	9,800	9,800	8,900	5,200	50,960,000
21/08/2018	9,800	-0.20 ▼	-2.04	10,000	9,800	9,400	7,000	68,600,000
20/08/2018	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	2,000	20,000,000
17/08/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
16/08/2018	10,300	0.50 ▲	4.85	9,800	10,300	9,600	200	2,060,000
15/08/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,800	6,400	62,720,000
14/08/2018	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
13/08/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	4,600	45,540,000
10/08/2018	10,000	-1.10 ▼	-11.00	11,100	10,200	10,000	34,600	346,000,000
09/08/2018	11,100	-0.10 ▼	-0.90	11,200	11,100	11,100	900	9,990,000
08/08/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
07/08/2018	11,200	-0.10 ▼	-0.89	11,300	11,200	10,200	4,700	52,640,000
06/08/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,300	200	2,260,000
03/08/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,000	2,800	31,640,000
02/08/2018	11,300	-11.30 ▼	-100.00	11,300	0	0	0	0
01/08/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,300	200	2,260,000
31/07/2018	11,300	0.00 ■■	0.00	11,300	11,300	10,200	1,500	16,950,000
30/07/2018	11,300	0.80 ▲	7.08	10,500	11,400	11,300	1,000	11,300,000
27/07/2018	10,500	-1.00 ▼	-9.52	11,500	11,800	10,500	300	3,150,000
26/07/2018	11,500	0.30 ▲	2.61	11,200	11,500	10,500	2,600	29,900,000
25/07/2018	11,200	-0.40 ▼	-3.57	11,600	12,600	10,500	30,300	339,360,000
24/07/2018	11,600	-1.20 ▼	-10.34	12,800	14,000	11,600	6,000	69,600,000
23/07/2018	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
20/07/2018	12,800	-0.10 ▼	-0.78	12,900	12,800	11,700	1,800	23,040,000
19/07/2018	12,900	1.10 ▲	8.53	11,800	12,900	12,900	100	1,290,000
18/07/2018	11,800	1.00 ▲	8.47	10,800	11,800	10,900	1,500	17,700,000
17/07/2018	10,800	0.40 ▲	3.70	10,400	10,900	10,400	13,200	142,560,000
16/07/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
13/07/2018	10,400	0.00 ■■	0.00	10,400	10,500	10,100	3,000	31,200,000
12/07/2018	10,400	0.20 ▲	1.92	10,200	10,600	10,400	1,800	18,720,000
11/07/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,000	2,500	25,500,000
10/07/2018	10,200	0.00 ■■	0.00	10,200	10,800	10,200	54,200	552,840,000
09/07/2018	10,200	-0.90 ▼	-8.82	11,100	10,800	10,200	28,300	288,660,000
06/07/2018	11,100	-0.50 ▼	-4.50	11,600	11,100	10,500	21,900	243,090,000
05/07/2018	11,600	-0.20 ▼	-1.72	11,800	12,400	10,700	3,200	37,120,000
04/07/2018	11,800	0.70 ▲	5.93	11,100	11,900	10,100	6,600	77,880,000
03/07/2018	11,100	-1.10 ▼	-9.91	12,200	11,800	11,100	2,200	24,420,000
02/07/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	3,800	46,360,000
29/06/2018	12,200	-0.70 ▼	-5.74	12,900	12,800	12,100	4,500	54,900,000
28/06/2018	12,900	-0.20 ▼	-1.55	13,100	12,900	12,200	1,500	19,350,000
27/06/2018	13,100	0.20 ▲	1.53	12,900	13,100	13,100	100	1,310,000
26/06/2018	12,900	-0.20 ▼	-1.55	13,100	13,000	12,100	25,500	328,950,000
25/06/2018	13,100	-0.10 ▼	-0.76	13,200	13,900	12,300	3,000	39,300,000
22/06/2018	13,200	-0.20 ▼	-1.52	13,400	13,400	13,200	2,600	34,320,000
21/06/2018	13,400	-0.50 ▼	-3.73	13,900	13,600	12,800	900	12,060,000
20/06/2018	13,900	0.60 ▲	4.32	13,300	14,400	12,100	6,700	93,130,000
19/06/2018	13,300	-1.40 ▼	-10.53	14,700	14,000	13,300	36,100	480,130,000
18/06/2018	14,700	0.70 ▲	4.76	14,000	14,900	14,000	400	5,880,000
15/06/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,000	9,700	135,800,000
14/06/2018	13,900	-0.40 ▼	-2.88	14,300	13,900	13,900	300	4,170,000
13/06/2018	14,300	-0.60 ▼	-4.20	14,900	14,300	13,500	3,600	51,480,000
12/06/2018	14,900	0.50 ▲	3.36	14,400	15,400	13,200	12,000	178,800,000
11/06/2018	14,400	0.00 ■■	0.00	14,400	15,400	14,400	200	2,880,000
08/06/2018	14,400	0.00 ■■	0.00	14,400	15,400	13,500	8,300	119,520,000
07/06/2018	14,400	0.00 ■■	0.00	14,400	14,400	13,800	8,800	126,720,000
06/06/2018	14,400	-0.10 ▼	-0.69	14,500	14,400	14,000	8,600	123,840,000
05/06/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,100	1,600	23,200,000
04/06/2018	14,500	-0.80 ▼	-5.52	15,300	14,800	13,800	24,800	359,600,000
01/06/2018	15,300	-0.10 ▼	-0.65	15,400	15,300	14,800	3,200	48,960,000
31/05/2018	15,400	0.70 ▲	4.55	14,700	15,700	14,900	500	7,700,000
30/05/2018	14,700	-1.20 ▼	-8.16	15,900	15,700	14,700	12,300	180,810,000
29/05/2018	15,900	0.40 ▲	2.52	15,500	15,900	14,700	10,600	168,540,000
28/05/2018	15,500	-0.40 ▼	-2.58	15,900	15,900	14,400	27,100	420,050,000
25/05/2018	15,900	0.00 ■■	0.00	15,900	17,000	15,900	21,900	348,210,000
24/05/2018	17,400	0.00 ■■	0.00	17,400	18,800	16,200	50,700	882,180,000
23/05/2018	17,400	0.40 ▲	2.30	17,000	17,400	16,300	19,300	335,820,000
22/05/2018	17,000	0.10 ▲	0.59	16,900	17,000	16,000	73,500	1,249,500,000
21/05/2018	16,900	0.10 ▲	0.59	16,800	17,500	16,000	29,000	490,100,000
18/05/2018	16,800	0.10 ▲	0.60	16,700	18,300	16,700	2,100	35,280,000
17/05/2018	16,700	0.10 ▲	0.60	16,600	16,700	15,900	61,100	1,020,370,000
16/05/2018	16,600	0.00 ■■	0.00	16,600	17,200	15,900	94,600	1,570,360,000
15/05/2018	16,600	0.50 ▲	3.01	16,100	17,000	16,200	47,100	781,860,000
14/05/2018	16,100	-0.30 ▼	-1.86	16,400	17,500	15,700	31,100	500,710,000
11/05/2018	16,400	-0.30 ▼	-1.83	16,700	17,400	15,900	81,300	1,333,320,000
10/05/2018	16,700	0.00 ■■	0.00	16,700	17,500	16,600	2,700	45,090,000
09/05/2018	16,700	-0.20 ▼	-1.20	16,900	17,500	16,500	1,700	28,390,000
08/05/2018	16,900	0.00 ■■	0.00	16,900	16,900	15,500	44,100	745,290,000
07/05/2018	16,900	0.00 ■■	0.00	16,900	16,900	15,300	35,800	605,020,000
04/05/2018	16,900	1.20 ▲	7.10	15,700	16,900	15,600	300	5,070,000
03/05/2018	15,700	-0.20 ▼	-1.27	15,900	15,800	14,400	6,400	100,480,000
02/05/2018	15,900	-0.10 ▼	-0.63	16,000	17,600	14,500	7,700	122,430,000
27/04/2018	16,000	-0.80 ▼	-5.00	16,800	16,800	15,200	17,500	280,000,000
26/04/2018	16,800	0.10 ▲	0.60	16,700	17,900	15,100	300	5,040,000
24/04/2018	16,700	1.10 ▲	6.59	15,600	17,000	14,100	38,700	646,290,000
23/04/2018	15,600	-0.20 ▼	-1.28	15,800	17,300	14,800	25,800	402,480,000
20/04/2018	15,800	0.00 ■■	0.00	15,800	15,800	14,500	1,000	15,800,000
19/04/2018	15,800	0.80 ▲	5.06	15,000	16,500	13,500	26,200	413,960,000
18/04/2018	15,000	-0.30 ▼	-2.00	15,300	16,400	13,800	110,400	1,656,000,000
13/04/2018	16,800	-0.20 ▼	-1.19	17,000	17,900	15,600	2,900	48,720,000
12/04/2018	17,000	0.30 ▲	1.76	16,700	17,800	16,500	3,400	57,800,000
11/04/2018	16,700	-0.30 ▼	-1.80	17,000	18,400	15,500	22,000	367,400,000
10/04/2018	17,000	-1.00 ▼	-5.88	18,000	17,900	16,200	4,600	78,200,000
09/04/2018	18,000	0.10 ▲	0.56	17,900	19,600	18,000	300	5,400,000
06/04/2018	17,900	-0.10 ▼	-0.56	18,000	18,500	16,700	19,700	352,630,000
05/04/2018	18,000	1.10 ▲	6.11	16,900	18,500	15,600	20,300	365,400,000
04/04/2018	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	4,400	74,360,000
03/04/2018	17,000	-0.40 ▼	-2.35	17,400	17,000	16,800	4,000	68,000,000
02/04/2018	17,400	0.50 ▲	2.87	16,900	17,500	16,900	14,900	259,260,000
30/03/2018	16,900	0.00 ■■	0.00	16,900	17,500	16,200	1,500	25,350,000
29/03/2018	16,900	-0.70 ▼	-4.14	17,600	17,000	16,000	7,300	123,370,000
28/03/2018	17,600	0.90 ▲	5.11	16,700	17,600	17,600	100	1,760,000
27/03/2018	16,700	-0.70 ▼	-4.19	17,400	16,900	15,800	7,400	123,580,000
26/03/2018	17,400	-0.10 ▼	-0.57	17,500	17,400	15,800	80,600	1,402,440,000
23/03/2018	17,500	0.00 ■■	0.00	17,500	17,500	16,200	15,400	269,500,000
22/03/2018	17,500	0.70 ▲	4.00	16,800	17,900	16,900	13,800	241,500,000
21/03/2018	16,800	0.00 ■■	0.00	16,800	18,000	16,800	42,800	719,040,000
20/03/2018	16,800	-0.30 ▼	-1.79	17,100	18,500	16,800	43,000	722,400,000
19/03/2018	17,100	-0.70 ▼	-4.09	17,800	17,900	17,000	15,300	261,630,000
16/03/2018	17,800	-0.10 ▼	-0.56	17,900	18,000	17,200	35,100	624,780,000
15/03/2018	17,900	0.40 ▲	2.23	17,500	18,000	17,900	5,100	91,290,000
14/03/2018	17,500	0.50 ▲	2.86	17,000	18,000	16,000	36,400	637,000,000
13/03/2018	17,000	-1.40 ▼	-8.24	18,400	18,900	16,600	17,400	295,800,000
12/03/2018	18,400	-0.70 ▼	-3.80	19,100	19,900	18,200	11,400	209,760,000
09/03/2018	19,100	-19.10 ▼	-100.00	19,100	0	0	0	0
08/03/2018	19,100	-0.10 ▼	-0.52	19,200	19,900	18,900	11,500	219,650,000
07/03/2018	19,200	0.00 ■■	0.00	19,200	20,000	17,500	1,100	21,120,000
06/03/2018	19,200	0.20 ▲	1.04	19,000	19,500	19,000	1,700	32,640,000
05/03/2018	19,000	-0.50 ▼	-2.63	19,500	19,000	19,000	1,300	24,700,000
02/03/2018	19,500	-0.10 ▼	-0.51	19,600	20,500	18,600	24,900	485,550,000
01/03/2018	19,600	-0.30 ▼	-1.53	19,900	19,800	18,500	55,900	1,095,640,000
28/02/2018	19,900	0.10 ▲	0.50	19,800	21,000	19,700	41,000	815,900,000
27/02/2018	19,800	-1.20 ▼	-6.06	21,000	21,900	19,500	44,500	881,100,000
26/02/2018	21,000	1.90 ▲	9.05	19,100	21,000	20,000	237,500	4,987,500,000
23/02/2018	19,100	1.70 ▲	8.90	17,400	19,100	18,900	36,400	695,240,000
22/02/2018	17,400	1.50 ▲	8.62	15,900	17,400	15,900	68,800	1,197,120,000
21/02/2018	15,900	1.40 ▲	8.81	14,500	15,900	15,100	34,500	548,550,000
13/02/2018	14,500	0.50 ▲	3.45	14,000	14,500	13,000	6,100	88,450,000
12/02/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	13,200	184,800,000
09/02/2018	14,000	0.00 ■■	0.00	14,000	14,000	12,600	60,200	842,800,000
08/02/2018	14,000	-0.30 ▼	-2.14	14,300	14,400	14,000	33,400	467,600,000
07/02/2018	14,300	-0.10 ▼	-0.70	14,400	14,600	14,000	58,300	833,690,000
06/02/2018	14,400	-1.60 ▼	-11.11	16,000	15,500	14,400	56,000	806,400,000
05/02/2018	16,000	0.00 ■■	0.00	16,000	16,500	15,000	38,300	612,800,000
02/02/2018	16,000	0.20 ▲	1.25	15,800	16,200	15,400	62,700	1,003,200,000
01/02/2018	15,800	-1.70 ▼	-10.76	17,500	17,500	15,800	87,100	1,376,180,000
31/01/2018	17,500	-0.20 ▼	-1.14	17,700	17,900	17,000	29,400	514,500,000
30/01/2018	17,700	-0.20 ▼	-1.13	17,900	17,900	17,400	18,900	334,530,000
29/01/2018	17,900	-0.30 ▼	-1.68	18,200	18,300	17,300	87,100	1,559,090,000
26/01/2018	18,200	-0.10 ▼	-0.55	18,300	18,300	18,200	10,500	191,100,000
25/01/2018	18,300	0.00 ■■	0.00	18,300	18,800	17,500	163,100	2,984,730,000
24/01/2018	18,300	0.00 ■■	0.00	18,300	18,500	18,000	20,500	375,150,000
23/01/2018	18,300	0.00 ■■	0.00	18,300	18,300	17,500	31,000	567,300,000
22/01/2018	18,300	0.30 ▲	1.64	18,000	18,300	17,200	262,600	4,805,580,000
19/01/2018	18,000	0.00 ■■	0.00	18,000	19,000	17,500	131,300	2,363,400,000
18/01/2018	18,000	0.10 ▲	0.56	17,900	18,000	17,700	145,300	2,615,400,000
17/01/2018	17,900	-0.10 ▼	-0.56	18,000	18,500	17,700	281,200	5,033,480,000
16/01/2018	18,000	-0.20 ▼	-1.11	18,200	18,900	17,600	23,200	417,600,000
15/01/2018	18,200	-0.80 ▼	-4.40	19,000	19,000	18,000	1,300	23,660,000
12/01/2018	19,000	0.50 ▲	2.63	18,500	19,400	18,000	20,700	393,300,000
11/01/2018	18,500	0.90 ▲	4.86	17,600	18,500	17,400	587,900	10,876,150,000
10/01/2018	17,600	0.70 ▲	3.98	16,900	17,900	17,000	11,200	197,120,000
09/01/2018	16,900	0.00 ■■	0.00	16,900	17,000	16,900	58,700	992,030,000
08/01/2018	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	11,700	197,730,000
05/01/2018	17,000	0.00 ■■	0.00	17,000	17,200	16,700	57,800	982,600,000
04/01/2018	17,000	0.00 ■■	0.00	17,000	17,000	16,800	47,600	809,200,000
03/01/2018	17,000	-0.30 ▼	-1.76	17,300	17,100	16,800	19,300	328,100,000
02/01/2018	17,300	0.00 ■■	0.00	17,300	17,400	17,000	8,100	140,130,000
29/12/2017	17,300	0.30 ▲	1.73	17,000	17,300	16,900	9,900	171,270,000
28/12/2017	17,000	0.00 ■■	0.00	17,000	17,500	17,000	31,400	533,800,000
27/12/2017	17,000	0.00 ■■	0.00	17,000	17,200	16,800	21,300	362,100,000
26/12/2017	17,000	-0.20 ▼	-1.18	17,200	17,200	17,000	16,300	277,100,000
25/12/2017	17,200	0.00 ■■	0.00	17,200	17,500	16,800	27,400	471,280,000
22/12/2017	17,200	-0.30 ▼	-1.74	17,500	17,600	17,200	25,100	431,720,000
21/12/2017	17,500	0.10 ▲	0.57	17,400	17,900	17,500	1,100	19,250,000
20/12/2017	17,400	-0.60 ▼	-3.45	18,000	17,600	17,400	11,500	200,100,000
19/12/2017	17,600	-0.40 ▼	-2.27	18,000	17,600	17,600	100	1,760,000
18/12/2017	18,000	-0.30 ▼	-1.67	18,300	18,000	18,000	6,000	108,000,000
15/12/2017	18,000	-0.30 ▼	-1.67	18,300	18,300	18,000	2,100	37,800,000
14/12/2017	17,000	-1.00 ▼	-5.88	18,000	17,000	17,000	900	15,300,000
13/12/2017	16,300	-1.60 ▼	-9.82	17,900	16,300	16,300	2,500	40,750,000
12/12/2017	17,900	0.10 ▲	0.56	17,800	17,900	17,900	1,000	17,900,000
11/12/2017	17,800	0.00 ■■	0.00	17,800	17,800	17,800	3,000	53,400,000
08/12/2017	18,000	0.00 ■■	0.00	18,000	18,000	17,900	300	5,400,000
07/12/2017	18,000	0.10 ▲	0.56	17,900	18,100	17,900	47,600	856,800,000
05/12/2017	18,400	0.00 ■■	0.00	18,300	18,500	18,300	17,500	322,000,000
04/12/2017	18,400	0.20 ▲	1.10	19,500	19,500	18,200	89,534	1,647,425,600
01/12/2017	18,200	0.00 ■■	0.00	18,200	18,300	18,200	24,746	450,377,200
30/11/2017	18,200	0.10 ▲	0.55	18,800	18,800	18,100	56,957	1,036,617,400
29/11/2017	18,100	-0.10 ▼	-0.55	18,100	18,400	18,100	79,818	1,444,705,800
28/11/2017	18,200	-0.40 ▼	-2.15	18,100	18,600	18,100	58,420	1,063,244,000
27/11/2017	18,600	0.40 ▲	2.20	19,500	19,500	18,300	27,307	507,910,200
24/11/2017	18,200	-0.20 ▼	-1.09	18,500	18,500	18,200	25,400	462,280,000
23/11/2017	18,400	-0.10 ▼	-0.54	18,400	18,600	18,400	27,400	504,160,000
22/11/2017	18,500	-0.40 ▼	-2.12	18,800	18,900	17,200	84,821	1,569,188,500
21/11/2017	18,900	-0.20 ▼	-1.05	19,700	19,700	18,800	62,500	1,181,250,000
20/11/2017	19,100	-0.30 ▼	-1.55	18,800	19,300	18,800	20,600	393,460,000
17/11/2017	19,400	0.20 ▲	1.04	19,000	19,400	19,000	6,400	124,160,000
16/11/2017	19,200	-0.10 ▼	-0.52	19,100	19,600	19,100	40,400	775,680,000
15/11/2017	19,300	-0.20 ▼	-1.03	19,000	19,600	19,000	208,085	4,016,040,500
14/11/2017	19,500	0.00 ■■	0.00	19,400	19,700	19,400	20,600	401,700,000
13/11/2017	19,500	0.00 ■■	0.00	19,500	19,700	19,500	47,200	920,400,000
10/11/2017	19,500	-0.40 ▼	-2.01	19,500	19,900	19,500	14,100	274,950,000
09/11/2017	19,900	0.50 ▲	2.58	20,000	20,000	19,400	8,200	163,180,000
08/11/2017	19,400	0.00 ■■	0.00	20,500	20,500	19,400	2,900	56,260,000
07/11/2017	19,400	0.50 ▲	2.65	19,500	19,600	18,900	45,300	878,820,000
06/11/2017	18,900	0.50 ▲	2.72	18,500	18,900	18,500	72,075	1,362,217,500
03/11/2017	18,400	0.20 ▲	1.10	18,400	19,100	18,300	177,910	3,273,544,000
02/11/2017	18,200	-0.40 ▼	-2.15	18,500	18,800	18,200	116,900	2,127,580,000
01/11/2017	18,600	-0.20 ▼	-1.06	18,500	19,000	18,400	36,400	677,040,000
31/10/2017	18,800	0.50 ▲	2.73	18,300	18,900	18,300	45,900	862,920,000
30/10/2017	18,300	0.00 ■■	0.00	18,500	19,000	18,300	38,700	708,210,000
27/10/2017	18,300	-0.10 ▼	-0.54	18,400	18,900	18,300	17,400	318,420,000
26/10/2017	18,400	-0.20 ▼	-1.08	18,500	18,700	18,400	26,200	482,080,000
25/10/2017	18,600	-0.20 ▼	-1.06	18,800	18,800	18,400	5,800	107,880,000
24/10/2017	18,800	0.30 ▲	1.62	18,400	19,500	18,400	17,700	332,760,000
23/10/2017	18,500	-0.60 ▼	-3.14	19,500	19,700	18,500	79,620	1,472,970,000
20/10/2017	19,100	-0.30 ▼	-1.55	19,600	19,600	19,100	22,614	431,927,400
19/10/2017	19,400	-0.30 ▼	-1.52	17,800	20,000	17,800	41,100	797,340,000
18/10/2017	19,700	0.10 ▲	0.51	19,000	20,000	19,000	65,100	1,282,470,000
17/10/2017	19,600	0.60 ▲	3.16	19,300	20,000	19,200	29,900	586,040,000
16/10/2017	19,000	0.20 ▲	1.06	18,900	19,100	18,800	33,200	630,800,000
13/10/2017	18,800	0.00 ■■	0.00	18,400	19,400	18,300	15,500	291,400,000
12/10/2017	18,800	0.00 ■■	0.00	18,800	18,800	18,000	40,100	753,880,000
11/10/2017	18,800	0.20 ▲	1.08	18,700	19,000	18,500	20,300	381,640,000
10/10/2017	18,600	0.30 ▲	1.64	18,400	18,600	18,400	55,000	1,023,000,000
09/10/2017	18,300	-0.30 ▼	-1.61	18,500	18,500	18,100	55,000	1,006,500,000
06/10/2017	18,600	-0.50 ▼	-2.62	18,600	19,100	18,600	33,200	617,520,000
05/10/2017	19,100	0.00 ■■	0.00	18,700	19,500	18,700	12,400	236,840,000
04/10/2017	19,100	0.50 ▲	2.69	18,600	20,200	18,600	67,800	1,294,980,000
03/10/2017	18,600	0.50 ▲	2.76	18,000	18,600	18,000	26,014	483,860,400
02/10/2017	18,100	0.30 ▲	1.69	17,100	18,500	17,000	68,662	1,242,782,200
29/09/2017	17,800	-0.30 ▼	-1.66	17,000	18,600	17,000	23,900	425,420,000
28/09/2017	18,100	-1.10 ▼	-5.73	18,000	19,000	18,000	42,097	761,955,700
27/09/2017	19,200	-0.40 ▼	-2.04	19,400	19,600	19,200	34,300	658,560,000
26/09/2017	19,600	0.10 ▲	0.51	19,500	19,700	19,100	32,568	638,332,800
25/09/2017	19,500	-0.60 ▼	-2.99	20,500	20,500	19,200	32,700	637,650,000
22/09/2017	20,100	-0.20 ▼	-0.99	20,000	20,100	19,500	83,947	1,687,334,700
21/09/2017	20,300	-1.20 ▼	-5.58	21,100	21,300	19,600	154,000	3,126,200,000
20/09/2017	21,500	-0.30 ▼	-1.38	21,300	22,300	21,000	164,831	3,543,866,500
19/09/2017	21,800	-1.10 ▼	-4.80	22,500	22,500	21,000	157,700	3,437,860,000
18/09/2017	22,900	-0.70 ▼	-2.97	23,000	23,000	22,400	73,150	1,675,135,000
15/09/2017	23,600	-0.30 ▼	-1.26	23,700	23,800	23,500	28,900	682,040,000
14/09/2017	23,900	0.00 ■■	0.00	23,700	23,900	23,700	50,400	1,204,560,000
13/09/2017	23,900	0.10 ▲	0.42	23,700	23,900	23,700	63,957	1,528,572,300
12/09/2017	23,800	0.20 ▲	0.85	21,300	24,000	21,300	88,493	2,106,133,400
11/09/2017	23,600	-0.20 ▼	-0.84	23,900	23,900	23,600	45,070	1,063,652,000
08/09/2017	23,800	0.10 ▲	0.42	23,700	24,000	23,700	38,907	925,986,600
07/09/2017	23,700	0.10 ▲	0.42	23,500	23,900	23,500	58,075	1,376,377,500
06/09/2017	23,600	-0.20 ▼	-0.84	23,700	24,100	23,600	85,887	2,026,933,200
05/09/2017	23,800	-0.20 ▼	-0.83	23,800	24,000	23,800	35,437	843,400,600
01/09/2017	24,000	0.00 ■■	0.00	23,900	24,000	23,800	39,400	945,600,000
31/08/2017	24,000	0.00 ■■	0.00	24,000	24,300	24,000	82,400	1,977,600,000
30/08/2017	24,000	-0.10 ▼	-0.41	24,100	24,100	23,800	48,900	1,173,600,000
29/08/2017	24,100	0.00 ■■	0.00	24,000	24,500	23,900	71,700	1,727,970,000
28/08/2017	24,100	-0.20 ▼	-0.82	24,000	24,300	24,000	18,400	443,440,000
25/08/2017	24,300	-0.60 ▼	-2.41	24,100	25,000	24,100	5,900	143,370,000
24/08/2017	24,900	-0.10 ▼	-0.40	25,000	25,400	24,000	119,600	2,978,040,000
23/08/2017	25,000	0.00 ■■	0.00	25,100	25,100	24,600	56,308	1,407,700,000
22/08/2017	25,000	-0.50 ▼	-1.96	25,500	25,900	25,000	95,950	2,398,750,000
21/08/2017	25,500	-0.50 ▼	-1.92	25,500	26,000	25,500	8,300	211,650,000
18/08/2017	26,000	0.00 ■■	0.00	26,000	26,300	25,000	54,132	1,407,432,000
17/08/2017	26,000	-0.80 ▼	-2.99	26,300	26,700	26,000	77,910	2,025,660,000
16/08/2017	26,800	-0.30 ▼	-1.11	27,000	27,100	26,500	102,170	2,738,156,000
15/08/2017	27,100	-0.40 ▼	-1.45	27,800	28,400	27,000	73,673	1,996,538,300
14/08/2017	27,500	0.20 ▲	0.73	28,500	28,500	27,100	40,820	1,122,550,000
11/08/2017	27,300	1.10 ▲	4.20	26,200	28,300	26,200	113,065	3,086,674,500
10/08/2017	26,200	1.20 ▲	4.80	25,000	26,700	25,000	130,418	3,416,951,600
09/08/2017	25,000	0.00 ■■	0.00	24,700	25,000	24,500	176,397	4,409,925,000
08/08/2017	25,000	-0.20 ▼	-0.79	25,200	25,200	24,600	84,508	2,112,700,000
07/08/2017	25,200	0.20 ▲	0.80	26,500	26,500	25,000	147,536	3,717,907,200
04/08/2017	25,000	2.20 ▲	9.65	23,500	25,000	23,500	277,300	6,932,500,000
03/08/2017	22,800	-0.90 ▼	-3.80	23,800	24,900	21,500	732,169	16,693,453,200
02/08/2017	23,700	-0.30 ▼	-1.25	24,500	24,500	23,600	36,125	856,162,500
01/08/2017	24,000	0.50 ▲	2.13	23,800	24,400	23,500	75,200	1,804,800,000
31/07/2017	23,500	0.10 ▲	0.43	23,100	23,500	23,000	56,262	1,322,157,000
28/07/2017	23,400	-0.20 ▼	-0.85	23,600	23,600	23,300	15,450	361,530,000
27/07/2017	23,600	-0.20 ▼	-0.84	23,700	23,800	23,600	1,700	40,120,000
26/07/2017	23,800	0.90 ▲	3.93	23,000	24,000	23,000	35,200	837,760,000
25/07/2017	22,900	-0.10 ▼	-0.43	20,700	23,000	20,700	34,287	785,172,300
24/07/2017	23,000	-0.60 ▼	-2.54	23,200	23,200	23,000	38,900	894,700,000
21/07/2017	23,600	-0.40 ▼	-1.67	21,600	23,700	21,600	25,356	598,401,600
20/07/2017	24,000	-0.50 ▼	-2.04	24,300	24,400	23,600	81,100	1,946,400,000
19/07/2017	24,500	0.20 ▲	0.82	24,300	24,700	24,200	44,900	1,100,050,000
18/07/2017	24,300	-0.20 ▼	-0.82	24,200	24,300	24,100	42,900	1,042,470,000
17/07/2017	24,500	0.00 ■■	0.00	24,500	24,600	24,000	21,001	514,524,500
14/07/2017	24,500	0.90 ▲	3.81	23,700	25,000	23,600	129,878	3,182,011,000
13/07/2017	23,600	0.10 ▲	0.43	23,900	23,900	23,600	41,700	984,120,000
12/07/2017	23,500	0.10 ▲	0.43	23,400	23,600	23,400	46,500	1,092,750,000
11/07/2017	23,400	-0.20 ▼	-0.85	23,700	23,700	23,400	65,600	1,535,040,000
10/07/2017	23,600	-0.10 ▼	-0.42	23,700	23,700	23,400	34,225	807,710,000
07/07/2017	23,700	0.20 ▲	0.85	23,500	24,000	23,400	89,734	2,126,695,800
06/07/2017	23,500	0.00 ■■	0.00	23,500	23,600	23,100	77,762	1,827,407,000
05/07/2017	23,500	-0.10 ▼	-0.42	23,600	23,600	23,000	65,175	1,531,612,500
04/07/2017	23,600	-0.30 ▼	-1.26	23,900	23,900	23,500	62,268	1,469,524,800
03/07/2017	23,900	-0.40 ▼	-1.65	24,300	24,300	23,700	47,410	1,133,099,000
30/06/2017	24,300	0.90 ▲	3.85	23,400	24,900	23,400	121,344	2,948,659,200
29/06/2017	23,400	0.80 ▲	3.54	22,600	23,400	22,600	74,155	1,735,227,000
28/06/2017	22,600	0.00 ■■	0.00	21,500	22,600	21,500	51,000	1,152,600,000
27/06/2017	22,600	0.00 ■■	0.00	22,600	22,600	22,400	50,600	1,143,560,000
26/06/2017	22,600	0.00 ■■	0.00	22,800	22,800	22,600	8,200	185,320,000
23/06/2017	22,600	0.00 ■■	0.00	24,800	24,800	22,500	20,848	471,164,800
22/06/2017	22,600	0.00 ■■	0.00	22,600	22,800	22,500	55,802	1,261,125,200
21/06/2017	22,600	0.00 ■■	0.00	20,600	22,700	20,600	49,000	1,107,400,000
20/06/2017	22,600	-0.10 ▼	-0.44	22,100	22,600	22,000	52,430	1,184,918,000
19/06/2017	22,700	-0.10 ▼	-0.44	22,800	22,900	22,600	81,200	1,843,240,000
16/06/2017	22,800	0.00 ■■	0.00	22,700	22,800	22,700	11,700	266,760,000
15/06/2017	22,800	0.10 ▲	0.44	23,000	23,000	22,700	25,300	576,840,000
14/06/2017	22,700	0.10 ▲	0.44	22,600	22,800	22,600	27,500	624,250,000
13/06/2017	22,600	-0.10 ▼	-0.44	22,900	22,900	22,600	29,050	656,530,000
09/06/2017	23,000	0.10 ▲	0.44	22,900	23,100	22,600	60,930	1,401,390,000
08/06/2017	22,900	-0.10 ▼	-0.43	23,000	23,000	22,600	17,300	396,170,000
07/06/2017	23,000	0.00 ■■	0.00	22,600	23,000	22,600	20,600	473,800,000
06/06/2017	23,000	0.00 ■■	0.00	22,700	23,000	22,600	15,700	361,100,000
05/06/2017	23,000	0.00 ■■	0.00	22,700	23,000	22,700	2,000	46,000,000
02/06/2017	23,000	0.30 ▲	1.32	22,700	23,000	22,700	10,605	243,915,000
01/06/2017	22,700	0.10 ▲	0.44	22,600	23,300	22,600	13,500	306,450,000
31/05/2017	22,600	-0.30 ▼	-1.31	22,800	22,800	22,600	14,500	327,700,000
30/05/2017	22,900	-0.50 ▼	-2.14	22,600	22,900	22,600	3,600	82,440,000
29/05/2017	23,400	0.70 ▲	3.08	22,500	23,400	22,500	19,100	446,940,000
26/05/2017	22,700	-0.70 ▼	-2.99	23,300	23,300	22,700	20,200	458,540,000
25/05/2017	23,400	0.00 ■■	0.00	23,000	23,400	23,000	900	21,060,000
24/05/2017	23,400	0.20 ▲	0.86	22,800	23,500	22,500	1,000	23,400,000
23/05/2017	23,200	-0.20 ▼	-0.85	23,200	23,200	23,100	7,377	171,146,400
22/05/2017	23,400	-0.30 ▼	-1.27	23,500	23,500	23,200	29,100	680,940,000
19/05/2017	23,700	0.70 ▲	3.04	22,900	23,800	22,700	62,750	1,487,175,000
18/05/2017	23,000	-0.40 ▼	-1.71	23,400	23,500	23,000	11,070	254,610,000
17/05/2017	23,400	0.10 ▲	0.43	23,300	23,500	23,300	21,968	514,051,200
16/05/2017	23,300	-0.30 ▼	-1.27	23,500	23,500	23,200	46,700	1,088,110,000
15/05/2017	23,600	-0.10 ▼	-0.42	23,700	23,700	23,500	22,012	519,483,200
09/05/2017	23,700	-0.10 ▼	-0.42	23,800	23,800	23,500	25,923	614,375,100
08/05/2017	23,800	0.50 ▲	2.15	23,400	23,800	23,000	46,687	1,111,150,600
05/05/2017	23,300	0.00 ■■	0.00	23,100	23,300	23,100	32,339	753,498,700
04/05/2017	23,300	0.00 ■■	0.00	23,300	23,300	22,800	45,450	1,058,985,000
03/05/2017	23,300	0.00 ■■	0.00	23,400	23,400	23,000	15,710	366,043,000
28/04/2017	23,300	-0.10 ▼	-0.43	23,200	23,500	22,900	38,825	904,622,500
27/04/2017	23,400	-0.20 ▼	-0.85	23,200	23,400	23,100	23,308	545,407,200
26/04/2017	23,600	0.30 ▲	1.29	23,000	23,700	23,000	45,100	1,064,360,000
25/04/2017	23,300	0.30 ▲	1.30	23,300	23,500	23,000	18,612	433,659,600
24/04/2017	23,000	0.50 ▲	2.22	22,500	23,900	22,200	102,380	2,354,740,000
21/04/2017	22,500	-0.10 ▼	-0.44	22,400	22,500	22,300	6,375	143,437,500
20/04/2017	22,600	0.00 ■■	0.00	22,500	22,600	22,200	18,432	416,563,200
19/04/2017	22,600	0.10 ▲	0.44	23,500	23,500	21,900	28,987	655,106,200
18/04/2017	22,500	0.20 ▲	0.90	22,400	22,500	22,100	9,298	209,205,000
17/04/2017	22,300	0.10 ▲	0.45	22,200	22,400	22,000	21,540	480,342,000
14/04/2017	22,200	0.20 ▲	0.91	21,700	22,200	21,700	1,468	32,589,600
13/04/2017	22,000	-0.90 ▼	-3.93	22,800	22,800	21,500	9,550	210,100,000
12/04/2017	22,900	0.10 ▲	0.44	22,500	22,900	22,500	8,100	185,490,000
11/04/2017	22,800	-0.10 ▼	-0.44	23,000	23,000	22,600	32,615	743,622,000
10/04/2017	22,900	-0.10 ▼	-0.43	23,000	23,000	22,900	23,360	534,944,000
07/04/2017	23,000	0.10 ▲	0.44	23,200	23,200	22,500	31,020	713,460,000
05/04/2017	22,900	0.00 ■■	0.00	22,900	23,000	22,800	28,721	657,710,900
04/04/2017	22,900	0.00 ■■	0.00	23,000	23,100	22,800	9,564	219,015,600
03/04/2017	22,900	0.10 ▲	0.44	22,900	23,000	22,700	22,000	503,800,000
31/03/2017	22,800	0.00 ■■	0.00	22,800	22,800	22,700	19,713	449,456,400
30/03/2017	22,800	-0.20 ▼	-0.87	22,800	23,000	22,700	17,966	409,624,800
29/03/2017	23,000	0.30 ▲	1.32	22,400	23,000	22,400	64,200	1,476,600,000
28/03/2017	22,700	-0.30 ▼	-1.30	22,700	23,100	22,600	12,925	293,397,500
27/03/2017	23,000	0.00 ■■	0.00	22,800	23,100	22,800	33,100	761,300,000
24/03/2017	23,000	0.10 ▲	0.44	22,900	23,200	22,600	44,815	1,030,745,000
23/03/2017	22,900	0.30 ▲	1.33	22,600	22,900	22,400	52,825	1,209,692,500
22/03/2017	22,600	0.00 ■■	0.00	23,000	23,000	22,200	43,266	977,811,600
21/03/2017	22,600	0.10 ▲	0.44	22,500	22,600	22,500	29,000	655,400,000
20/03/2017	22,500	0.10 ▲	0.45	22,400	22,700	22,400	20,143	453,217,500
17/03/2017	22,400	-0.10 ▼	-0.44	22,500	22,600	22,300	118,362	2,651,308,800
16/03/2017	22,500	0.00 ■■	0.00	22,500	22,500	22,300	11,912	268,020,000
15/03/2017	22,500	-0.30 ▼	-1.32	23,000	23,000	22,500	23,503	528,817,500
14/03/2017	22,800	0.30 ▲	1.33	24,000	24,000	22,000	30,510	695,628,000
13/03/2017	22,500	0.10 ▲	0.45	23,000	23,000	22,200	15,510	348,975,000
10/03/2017	22,400	0.40 ▲	1.82	22,000	22,500	22,000	46,210	1,035,104,000
09/03/2017	22,000	-0.60 ▼	-2.65	22,600	22,600	21,900	112,685	2,479,070,000
08/03/2017	22,600	-0.60 ▼	-2.59	22,800	22,800	22,400	33,575	758,795,000
07/03/2017	23,200	-0.20 ▼	-0.85	23,400	23,400	22,900	22,343	518,357,600
06/03/2017	23,400	0.00 ■■	0.00	21,100	23,500	21,100	56,072	1,312,084,800
03/03/2017	23,400	0.40 ▲	1.74	23,800	23,800	22,700	7,200	168,480,000
02/03/2017	23,000	0.70 ▲	3.14	22,900	24,000	22,700	69,175	1,591,025,000
01/03/2017	22,300	0.30 ▲	1.36	22,300	23,100	21,700	71,057	1,584,571,100
28/02/2017	22,000	1.00 ▲	4.76	21,800	22,300	21,800	8,072	177,584,000
27/02/2017	21,000	0.50 ▲	2.44	20,900	21,200	20,200	135,600	2,847,600,000
24/02/2017	20,500	0.60 ▲	3.02	19,700	20,600	19,700	88,325	1,810,662,500
23/02/2017	19,900	0.00 ■■	0.00	20,200	20,200	19,800	41,700	829,830,000
22/02/2017	19,900	0.30 ▲	1.53	19,800	20,000	19,700	35,124	698,967,600
21/02/2017	19,600	-0.80 ▼	-3.92	19,300	20,300	18,400	47,400	929,040,000
20/02/2017	20,400	1.50 ▲	7.94	18,800	20,400	18,700	57,744	1,177,977,600
17/02/2017	18,900	0.30 ▲	1.61	18,600	18,900	18,500	126,099	2,383,271,100
16/02/2017	18,600	-0.30 ▼	-1.59	19,000	19,000	18,600	21,800	405,480,000
15/02/2017	18,900	0.10 ▲	0.53	17,200	19,500	17,200	43,850	828,765,000
14/02/2017	18,800	0.10 ▲	0.53	18,600	18,900	18,600	56,123	1,055,112,400
13/02/2017	18,700	0.50 ▲	2.75	18,500	18,800	18,300	26,144	488,892,800
10/02/2017	18,200	0.00 ■■	0.00	18,700	18,700	18,200	9,455	172,081,000
09/02/2017	18,200	1.00 ▲	5.81	17,500	18,500	17,400	19,015	346,073,000
08/02/2017	17,200	0.60 ▲	3.61	17,000	17,500	16,900	18,938	325,733,600
07/02/2017	16,600	0.30 ▲	1.84	16,500	16,600	16,300	13,687	227,204,200
06/02/2017	16,300	0.00 ■■	0.00	16,300	16,500	16,300	11,275	183,782,500
03/02/2017	16,300	0.00 ■■	0.00	16,300	16,600	16,300	7,050	114,915,000
02/02/2017	16,300	-0.10 ▼	-0.61	16,900	16,900	16,300	670	10,921,000
25/01/2017	16,400	-0.20 ▼	-1.20	16,400	16,600	16,300	9,888	162,163,200
24/01/2017	16,600	0.10 ▲	0.61	16,400	16,600	16,300	20,550	341,130,000
23/01/2017	16,500	0.20 ▲	1.23	16,300	16,700	16,200	99,438	1,640,727,000
20/01/2017	16,300	-0.10 ▼	-0.61	16,300	16,600	14,800	106,394	1,734,222,200
19/01/2017	16,400	0.00 ■■	0.00	16,400	16,900	16,400	27,724	454,673,600
18/01/2017	16,400	0.20 ▲	1.23	16,400	16,400	16,300	8,000	131,200,000
17/01/2017	16,200	-0.10 ▼	-0.61	16,500	16,500	16,200	13,037	211,199,400
16/01/2017	16,300	0.00 ■■	0.00	16,800	16,800	16,300	17,297	281,941,100
13/01/2017	16,300	0.30 ▲	1.88	16,000	16,300	16,000	19,200	312,960,000
12/01/2017	16,000	-0.10 ▼	-0.62	16,100	16,300	16,000	7,300	116,800,000
11/01/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,000	22,667	364,938,700
10/01/2017	16,100	-0.10 ▼	-0.62	16,000	16,400	16,000	8,600	138,460,000
09/01/2017	16,200	0.50 ▲	3.18	17,000	17,000	15,800	22,525	364,905,000
06/01/2017	15,700	0.00 ■■	0.00	15,700	15,800	15,500	29,650	465,505,000
05/01/2017	15,700	0.10 ▲	0.64	15,800	15,800	15,600	14,388	225,891,600
04/01/2017	15,600	0.10 ▲	0.65	15,600	15,800	15,500	17,167	267,805,200
03/01/2017	15,500	-0.10 ▼	-0.64	15,600	15,800	15,500	11,962	185,411,000
30/12/2016	15,600	0.10 ▲	0.65	15,500	16,100	15,400	40,955	638,898,000
29/12/2016	15,500	-1.50 ▼	-8.82	17,200	17,200	15,500	39,500	612,250,000
28/12/2016	17,000	-0.50 ▼	-2.86	17,600	17,600	17,000	30,200	513,400,000
27/12/2016	17,500	-0.20 ▼	-1.13	17,700	17,700	17,500	17,727	310,222,500
26/12/2016	17,700	-0.30 ▼	-1.67	17,900	18,000	17,700	19,800	350,460,000
23/12/2016	18,000	0.00 ■■	0.00	18,000	18,000	17,800	18,400	331,200,000
22/12/2016	18,000	-0.10 ▼	-0.55	18,000	18,200	18,000	24,200	435,600,000
21/12/2016	18,100	-0.20 ▼	-1.09	18,900	18,900	17,900	15,300	276,930,000
20/12/2016	18,300	0.00 ■■	0.00	18,200	18,300	18,200	1,300	23,790,000
19/12/2016	18,300	-0.10 ▼	-0.54	18,200	18,400	18,100	8,300	151,890,000
16/12/2016	18,400	-0.10 ▼	-0.54	18,500	18,600	18,300	25,610	471,224,000
15/12/2016	18,500	0.40 ▲	2.21	18,000	18,600	17,600	23,450	433,825,000
14/12/2016	18,100	0.10 ▲	0.56	18,000	18,100	17,600	1,600	28,960,000
13/12/2016	18,000	0.00 ■■	0.00	17,600	18,000	17,500	3,600	64,800,000
12/12/2016	18,000	-0.40 ▼	-2.17	17,900	18,300	17,700	47,200	849,600,000
09/12/2016	18,400	-0.20 ▼	-1.08	18,600	18,600	18,400	7,200	132,480,000
08/12/2016	18,600	0.00 ■■	0.00	18,400	18,600	18,400	3,300	61,380,000
07/12/2016	18,600	0.20 ▲	1.09	18,500	20,100	18,200	10,700	199,020,000
06/12/2016	18,400	-0.10 ▼	-0.54	18,400	18,500	18,400	19,700	362,480,000
05/12/2016	18,500	0.00 ■■	0.00	18,000	18,600	18,000	22,837	422,484,500
02/12/2016	18,500	0.00 ■■	0.00	18,500	18,600	18,300	28,813	533,040,500
01/12/2016	18,500	0.00 ■■	0.00	18,600	18,600	18,400	27,300	505,050,000
30/11/2016	18,500	0.10 ▲	0.54	18,500	18,500	18,400	17,400	321,900,000
29/11/2016	18,400	-0.10 ▼	-0.54	18,500	18,600	18,400	29,800	548,320,000
28/11/2016	18,500	0.00 ■■	0.00	18,800	18,800	18,000	17,800	329,300,000
25/11/2016	18,500	0.10 ▲	0.54	18,400	18,500	18,300	10,400	192,400,000
24/11/2016	18,400	0.10 ▲	0.55	19,900	19,900	18,200	29,000	533,600,000
23/11/2016	18,300	0.60 ▲	3.39	18,800	18,800	18,000	13,000	237,900,000
22/11/2016	24,300	0.00 ■■	0.00	24,700	24,700	24,100	29,800	724,140,000
21/11/2016	24,300	-0.20 ▼	-0.82	25,500	25,500	24,300	18,750	455,625,000
18/11/2016	24,500	-0.50 ▼	-2.00	25,200	25,200	24,400	41,927	1,027,211,500
17/11/2016	25,000	-0.10 ▼	-0.40	25,100	25,200	25,000	18,800	470,000,000
16/11/2016	25,100	0.10 ▲	0.40	25,100	25,100	24,700	16,400	411,640,000
15/11/2016	25,000	0.20 ▲	0.81	25,000	25,100	24,800	46,627	1,165,675,000
14/11/2016	24,800	-0.30 ▼	-1.20	25,100	25,200	24,800	23,700	587,760,000
11/11/2016	25,100	0.00 ■■	0.00	25,000	25,200	24,900	30,500	765,550,000
10/11/2016	25,100	0.40 ▲	1.62	25,500	26,000	25,100	30,340	761,534,000
09/11/2016	24,700	-1.00 ▼	-3.89	25,800	25,800	24,700	68,600	1,694,420,000
08/11/2016	25,700	0.10 ▲	0.39	25,400	25,900	25,400	109,805	2,821,988,500
07/11/2016	25,600	0.10 ▲	0.39	25,500	25,600	25,100	41,800	1,070,080,000
04/11/2016	25,500	0.10 ▲	0.39	25,500	25,600	24,900	90,056	2,296,428,000
03/11/2016	25,400	-0.30 ▼	-1.17	25,000	25,500	24,900	70,844	1,799,437,600
02/11/2016	25,700	-0.20 ▼	-0.77	25,900	26,000	25,600	93,850	2,411,945,000
01/11/2016	25,900	1.20 ▲	4.86	24,900	26,000	24,800	79,300	2,053,870,000
31/10/2016	24,700	0.00 ■■	0.00	24,600	25,200	24,200	23,600	582,920,000
28/10/2016	24,700	0.10 ▲	0.41	24,600	24,700	24,300	14,700	363,090,000
27/10/2016