Lịch sử giao dịch HTT - 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 Thương mại Hà Tây
Ha Tay Trading Joint Stock Company
Mã CK: HTT 1.60 ■■ 0 (0%) (cập nhật 23:45 19/04/2024)
Ngừng giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://thuongmaihatay.vn/

HTT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	1,600	0.00 ■■	0.00	1,600	1,600	1,500	3,260	5,216,000
17/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
16/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
15/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
12/04/2024	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	870	1,305,000
11/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
10/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
09/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
08/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
05/04/2024	1,400	-0.20 ▼	-14.29	1,600	1,700	1,400	6,600	9,240,000
04/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
03/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
02/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
01/04/2024	1,600	0.00 ■■	0.00	1,600	0	0	0	0
29/03/2024	1,600	0.20 ▲	12.50	1,400	1,600	1,500	6,200	9,920,000
28/03/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
27/03/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
26/03/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
25/03/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
22/03/2024	1,400	0.10 ▲	7.14	1,300	1,400	1,300	6,230	8,722,000
21/03/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
20/03/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
19/03/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
18/03/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
15/03/2024	1,200	0.00 ■■	0.00	1,200	1,300	1,200	8,090	9,708,000
14/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
13/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
11/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
08/03/2024	1,200	0.00 ■■	0.00	1,200	1,300	1,200	5,760	6,912,000
07/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
01/03/2024	1,300	0.10 ▲	7.69	1,200	1,300	1,100	9,480	12,324,000
29/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
23/02/2024	1,200	0.10 ▲	8.33	1,100	1,200	1,100	4,380	5,256,000
22/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/02/2024	1,100	0.00 ■■	0.00	1,100	1,200	1,100	94,600	104,060,000
15/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/02/2024	1,100	0.00 ■■	0.00	1,100	1,200	1,000	118,700	130,570,000
01/02/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/01/2024	1,100	0.10 ▲	9.09	1,000	1,100	1,000	59,500	65,450,000
25/01/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
24/01/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
23/01/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
22/01/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
19/01/2024	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	33,600	33,600,000
18/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/01/2024	1,100	0.00 ■■	0.00	1,100	1,100	1,000	156,900	172,590,000
11/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/01/2024	1,100	0.00 ■■	0.00	1,100	1,200	1,000	40,000	44,000,000
04/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/01/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/12/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,000	108,600	119,460,000
28/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/12/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,100	20,200	22,220,000
21/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/12/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,000	323,100	355,410,000
14/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/12/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,100	130,900	157,080,000
07/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/12/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/12/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,000	195,700	215,270,000
30/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/11/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,000	29,800	32,780,000
23/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/11/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,100	43,300	47,630,000
16/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/11/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	62,100	68,310,000
09/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/11/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	10,500	11,550,000
02/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/11/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/10/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	59,700	65,670,000
26/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/10/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	27,100	29,810,000
19/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/10/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	90,900	99,990,000
12/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/10/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/10/2023	1,200	0.00 ■■	0.00	1,200	1,200	1,100	24,900	29,880,000
05/10/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/10/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/10/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
02/10/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
29/09/2023	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	114,200	125,620,000
28/09/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/09/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/09/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
21/09/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/09/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/09/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
18/09/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/09/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,100	280,100	336,120,000
14/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/09/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,000	93,000	102,300,000
07/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/09/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/08/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,000	56,900	68,280,000
24/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/08/2023	1,100	1.10 ▲	100.00	0	1,100	1,000	142,400	156,640,000
17/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/08/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,100	140,400	154,440,000
10/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/08/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,100	93,000	102,300,000
03/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/08/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/07/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,000	58,800	64,680,000
27/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/07/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,100	33,900	40,680,000
20/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/07/2023	1,200	0.00 ■■	0.00	1,200	1,300	1,100	49,900	59,880,000
13/07/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/07/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
11/07/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
10/07/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/07/2023	1,200	0.00 ■■	0.00	1,200	1,200	1,100	49,400	59,280,000
06/07/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/07/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/07/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/07/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
30/06/2023	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	12,300	14,760,000
29/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
28/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
27/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
23/06/2023	1,400	0.10 ▲	7.14	1,300	1,400	1,200	79,800	111,720,000
22/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
21/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
20/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
19/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
16/06/2023	1,300	0.00 ■■	0.00	1,300	1,400	1,300	123,100	160,030,000
15/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
14/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
13/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
12/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
09/06/2023	1,300	0.10 ▲	7.69	1,200	1,300	1,200	151,300	196,690,000
08/06/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/06/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/06/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/06/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
02/06/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,100	145,000	174,000,000
01/06/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/05/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,100	129,800	155,760,000
25/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/05/2023	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	76,500	84,150,000
18/05/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
17/05/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
16/05/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/05/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/05/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,200	12,300	14,760,000
11/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/05/2023	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	19,200	19,200,000
04/05/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/04/2023	1,100	0.00 ■■	0.00	1,100	1,200	1,100	74,200	81,620,000
27/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/04/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	85,000	93,500,000
20/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/04/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	73,600	80,960,000
13/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/04/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,100	7,300	8,760,000
06/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/03/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	57,200	62,920,000
30/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/03/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	53,300	58,630,000
23/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/03/2023	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	112,100	123,310,000
16/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
13/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
10/03/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,100	6,800	8,160,000
09/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/03/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/03/2023	1,100	0.10 ▲	9.09	1,000	1,100	1,000	55,900	61,490,000
02/03/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
01/03/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
28/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
27/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
24/02/2023	1,000	0.00 ■■	0.00	1,000	1,100	1,000	67,500	67,500,000
23/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
22/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
21/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
20/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
17/02/2023	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	268,300	268,300,000
16/02/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/02/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/02/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/02/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/02/2023	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	46,500	51,150,000
09/02/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
08/02/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/02/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/02/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/02/2023	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	69,700	83,640,000
02/02/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
01/02/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
31/01/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
30/01/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
27/01/2023	1,400	0.10 ▲	7.14	1,300	1,400	1,200	34,700	48,580,000
19/01/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
18/01/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
17/01/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
16/01/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
13/01/2023	1,300	0.10 ▲	7.69	1,200	1,300	1,300	44,200	57,460,000
12/01/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
11/01/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
10/01/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
09/01/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/01/2023	1,200	0.00 ■■	0.00	1,200	1,300	1,100	52,000	62,400,000
05/01/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/01/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/01/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
30/12/2022	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	106,700	128,040,000
29/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
28/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
27/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
23/12/2022	1,300	-0.20 ▼	-15.38	1,500	1,300	1,300	39,800	51,740,000
22/12/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
21/12/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
20/12/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
19/12/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
15/12/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
14/12/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
13/12/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
12/12/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
09/12/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,300	116,800	163,520,000
08/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
07/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
06/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
05/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
02/12/2022	1,300	0.10 ▲	7.69	1,200	1,300	1,200	412,700	536,510,000
01/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
30/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
29/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
25/11/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,100	156,500	187,800,000
24/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/11/2022	1,100	0.00 ■■	0.00	1,100	1,200	1,000	218,100	239,910,000
17/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
15/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/11/2022	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	103,100	113,410,000
10/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
09/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
08/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/11/2022	1,300	0.00 ■■	0.00	1,300	1,300	1,200	77,900	101,270,000
03/11/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
02/11/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
01/11/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
31/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
28/10/2022	1,300	0.00 ■■	0.00	1,300	1,300	1,300	46,900	60,970,000
27/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
25/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
24/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
21/10/2022	1,300	-0.10 ▼	-7.69	1,400	1,400	1,200	125,700	163,410,000
20/10/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
19/10/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
18/10/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
17/10/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
14/10/2022	1,400	0.00 ■■	0.00	1,400	1,600	1,300	94,400	132,160,000
13/10/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
12/10/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
11/10/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
07/10/2022	1,400	-0.20 ▼	-14.29	1,600	1,600	1,400	99,300	139,020,000
06/10/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
05/10/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
04/10/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
03/10/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
30/09/2022	1,600	-0.20 ▼	-12.50	1,800	1,700	1,600	167,700	268,320,000
29/09/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
28/09/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
27/09/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
26/09/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
23/09/2022	1,800	0.00 ■■	0.00	1,800	1,900	1,600	97,500	175,500,000
22/09/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
21/09/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
20/09/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
19/09/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
16/09/2022	1,800	-0.10 ▼	-5.56	1,900	2,000	1,700	96,600	173,880,000
15/09/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
14/09/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
13/09/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
12/09/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
09/09/2022	2,000	-0.10 ▼	-5.00	2,100	2,000	1,800	26,800	53,600,000
08/09/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
07/09/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
06/09/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
05/09/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
31/08/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
30/08/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
29/08/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
26/08/2022	2,100	-0.10 ▼	-4.76	2,200	2,200	2,000	50,200	105,420,000
25/08/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
24/08/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
23/08/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
22/08/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
19/08/2022	2,300	-0.10 ▼	-4.35	2,400	2,400	2,100	61,600	141,680,000
18/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
17/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
16/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
15/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
12/08/2022	2,500	0.10 ▲	4.00	2,400	2,500	2,200	131,200	328,000,000
11/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
10/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
09/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
08/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
05/08/2022	2,500	0.20 ▲	8.00	2,300	2,600	2,300	571,700	1,429,250,000
04/08/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
03/08/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
02/08/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
01/08/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
29/07/2022	2,300	0.30 ▲	13.04	2,000	2,300	2,200	181,000	416,300,000
28/07/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
27/07/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
26/07/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
25/07/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
22/07/2022	2,000	0.20 ▲	10.00	1,800	2,000	1,900	225,600	451,200,000
21/07/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
20/07/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
19/07/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
18/07/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
15/07/2022	1,900	0.20 ▲	10.53	1,700	1,900	1,700	122,500	232,750,000
14/07/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
13/07/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
12/07/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
11/07/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
08/07/2022	1,700	0.20 ▲	11.76	1,500	1,700	1,500	154,800	263,160,000
07/07/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
06/07/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
05/07/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
04/07/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
01/07/2022	1,500	0.00 ■■	0.00	1,500	1,700	1,400	74,200	111,300,000
30/06/2022	1,600	0.10 ▲	6.25	1,500	0	0	0	0
29/06/2022	1,600	0.10 ▲	6.25	1,500	0	0	0	0
28/06/2022	1,600	0.10 ▲	6.25	1,500	0	0	0	0
27/06/2022	1,600	0.10 ▲	6.25	1,500	0	0	0	0
24/06/2022	1,600	-0.10 ▼	-6.25	1,700	1,800	1,500	306,500	490,400,000
23/06/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
22/06/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
21/06/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
20/06/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
17/06/2022	1,700	-0.20 ▼	-11.76	1,900	1,800	1,700	85,900	146,030,000
16/06/2022	1,800	-0.10 ▼	-5.56	1,900	0	0	0	0
15/06/2022	1,800	-0.10 ▼	-5.56	1,900	0	0	0	0
14/06/2022	1,800	-0.10 ▼	-5.56	1,900	0	0	0	0
13/06/2022	1,800	-0.10 ▼	-5.56	1,900	0	0	0	0
10/06/2022	1,800	-0.20 ▼	-11.11	2,000	2,000	1,800	48,400	87,120,000
09/06/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
08/06/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
07/06/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
06/06/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
03/06/2022	2,000	0.00 ■■	0.00	2,000	2,000	2,000	6,900	13,800,000
02/06/2022	2,100	0.10 ▲	4.76	2,000	0	0	0	0
01/06/2022	2,100	0.10 ▲	4.76	2,000	0	0	0	0
31/05/2022	2,100	0.10 ▲	4.76	2,000	0	0	0	0
30/05/2022	2,100	0.10 ▲	4.76	2,000	0	0	0	0
27/05/2022	2,100	0.10 ▲	4.76	2,000	2,100	2,000	72,400	152,040,000
26/05/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
25/05/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
24/05/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
23/05/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
20/05/2022	2,000	0.00 ■■	0.00	2,000	2,200	2,000	108,600	217,200,000
19/05/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
18/05/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
17/05/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
16/05/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
13/05/2022	2,000	-0.30 ▼	-15.00	2,300	2,300	2,000	138,800	277,600,000
12/05/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
11/05/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
10/05/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
09/05/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
29/04/2022	2,100	0.20 ▲	9.52	1,900	2,100	2,000	61,700	129,570,000
28/04/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
27/04/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
26/04/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
25/04/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
23/04/2022	1,900	-0.30 ▼	-15.79	2,200	2,000	1,900	113,330	215,327,000
22/04/2022	1,900	-0.30 ▼	-15.79	2,200	2,000	1,900	113,330	215,327,000
21/04/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
20/04/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
19/04/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
18/04/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
16/04/2022	2,200	-0.20 ▼	-9.09	2,400	2,300	2,100	15,400	33,880,000
15/04/2022	2,200	-0.20 ▼	-9.09	2,400	2,300	2,100	154,000	338,800,000
14/04/2022	2,300	-0.10 ▼	-4.35	2,400	0	0	0	0
13/04/2022	2,300	-0.10 ▼	-4.35	2,400	0	0	0	0
12/04/2022	2,300	-0.10 ▼	-4.35	2,400	0	0	0	0
08/04/2022	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	224,100	515,430,000
07/04/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
06/04/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
05/04/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
04/04/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
01/04/2022	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	182,400	456,000,000
31/03/2022	2,800	0.10 ▲	3.57	2,700	0	0	0	0
30/03/2022	2,800	0.10 ▲	3.57	2,700	0	0	0	0
29/03/2022	2,800	0.10 ▲	3.57	2,700	0	0	0	0
28/03/2022	2,800	0.10 ▲	3.57	2,700	0	0	0	0
25/03/2022	2,800	0.10 ▲	3.57	2,700	2,900	2,600	924,100	2,587,480,000
24/03/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
23/03/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
22/03/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
21/03/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
18/03/2022	2,700	0.00 ■■	0.00	2,700	2,900	2,700	276,100	745,470,000
17/03/2022	2,800	0.10 ▲	3.57	2,700	0	0	0	0
16/03/2022	2,800	0.10 ▲	3.57	2,700	0	0	0	0
15/03/2022	2,800	0.10 ▲	3.57	2,700	0	0	0	0
14/03/2022	2,800	0.10 ▲	3.57	2,700	0	0	0	0
11/03/2022	2,800	0.00 ■■	0.00	2,800	2,900	2,600	147,200	412,160,000
10/03/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
09/03/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
08/03/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
07/03/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
04/03/2022	2,800	0.00 ■■	0.00	2,800	3,000	2,700	329,600	922,880,000
03/03/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
02/03/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
01/03/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
28/02/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
25/02/2022	2,900	0.10 ▲	3.45	2,800	3,200	2,700	447,900	1,298,910,000
24/02/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
23/02/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
22/02/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
21/02/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
18/02/2022	2,800	0.00 ■■	0.00	2,800	2,900	2,700	112,500	315,000,000
17/02/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
16/02/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
15/02/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
14/02/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
11/02/2022	2,800	0.00 ■■	0.00	2,800	2,800	2,600	258,000	722,400,000
10/02/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
09/02/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
08/02/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
07/02/2022	2,900	0.10 ▲	3.45	2,800	0	0	0	0
28/01/2022	2,900	-0.20 ▼	-6.90	3,100	3,100	2,700	780,600	2,263,740,000
27/01/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
26/01/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
25/01/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
24/01/2022	3,200	0.10 ▲	3.13	3,100	0	0	0	0
21/01/2022	3,200	-0.20 ▼	-6.25	3,400	3,700	2,900	816,800	2,613,760,000
20/01/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
19/01/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
18/01/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
17/01/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
14/01/2022	3,400	-0.60 ▼	-17.65	4,000	3,800	3,400	768,200	2,611,880,000
13/01/2022	4,100	0.10 ▲	2.44	4,000	0	0	0	0
12/01/2022	4,100	0.10 ▲	2.44	4,000	0	0	0	0
11/01/2022	4,100	0.10 ▲	2.44	4,000	0	0	0	0
10/01/2022	4,100	0.10 ▲	2.44	4,000	0	0	0	0
07/01/2022	4,100	0.50 ▲	12.20	3,600	4,100	3,500	1,114,900	4,571,090,000
06/01/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
05/01/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
04/01/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
31/12/2021	3,900	-0.30 ▼	-7.69	3,900	4,000	3,400	431,200	1,681,680,000
30/12/2021	3,800	0.00 ■■	0.00	3,900	0	0	0	0
29/12/2021	3,800	-3.90 ▼	-102.63	3,900	0	0	0	0
22/12/2021	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
21/12/2021	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
20/12/2021	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
17/12/2021	3,600	0.40 ▲	11.11	3,200	3,600	3,300	1,216,900	4,380,840,000
16/12/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
15/12/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
13/12/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
10/12/2021	3,200	0.10 ▲	3.13	3,100	3,400	3,000	654,500	2,094,400,000
09/12/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
08/12/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
07/12/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
06/12/2021	3,200	-3.10 ▼	-96.88	3,100	0	0	0	0
03/12/2021	3,200	0.10 ▲	3.13	3,100	3,200	3,000	702,600	2,248,320,000
02/12/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
01/12/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
30/11/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
29/11/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
26/11/2021	3,000	0.10 ▲	3.33	2,900	3,200	2,900	658,700	1,976,100,000
25/11/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
24/11/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
23/11/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
22/11/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
19/11/2021	3,000	0.10 ▲	3.33	2,900	3,000	2,800	883,000	2,649,000,000
18/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
17/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
16/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
15/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
12/11/2021	2,900	-0.10 ▼	-3.45	3,000	3,100	2,800	926,600	2,687,140,000
11/11/2021	2,900	-3.00 ▼	-103.45	3,000	0	0	0	0
10/11/2021	2,900	-3.00 ▼	-103.45	3,000	0	0	0	0
09/11/2021	2,900	-3.00 ▼	-103.45	3,000	0	0	0	0
08/11/2021	2,900	-3.00 ▼	-103.45	3,000	0	0	0	0
05/11/2021	2,900	-0.40 ▼	-13.79	3,300	3,700	2,900	1,328,300	3,852,070,000
03/11/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
02/11/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
01/11/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
29/10/2021	3,300	0.40 ▲	12.12	2,900	3,300	3,300	553,600	1,826,880,000
28/10/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
26/10/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
25/10/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
22/10/2021	2,900	0.30 ▲	10.34	2,600	2,900	2,900	496,600	1,440,140,000
21/10/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
20/10/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
19/10/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
18/10/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
15/10/2021	2,600	0.30 ▲	11.54	2,300	2,600	2,500	1,339,000	3,481,400,000
14/10/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
13/10/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
12/10/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
11/10/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
08/10/2021	2,300	0.30 ▲	13.04	2,000	2,300	2,200	822,000	1,890,600,000
06/10/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
05/10/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
04/10/2021	2,000	-2.00 ▼	-100.00	1,800	0	0	0	0
01/10/2021	2,000	0.20 ▲	10.00	1,800	2,000	1,900	443,300	886,600,000
30/09/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
29/09/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
28/09/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
27/09/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
24/09/2021	1,800	0.20 ▲	11.11	1,600	1,800	1,700	996,300	1,793,340,000
23/09/2021	1,700	-1.60 ▼	-94.12	1,600	0	0	0	0
22/09/2021	1,700	-1.60 ▼	-94.12	1,600	0	0	0	0
21/09/2021	1,700	-1.60 ▼	-94.12	1,600	0	0	0	0
20/09/2021	1,700	-1.60 ▼	-94.12	1,600	0	0	0	0
17/09/2021	1,700	0.20 ▲	11.76	1,500	1,700	1,500	692,300	1,176,910,000
16/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
15/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
14/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
13/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
10/09/2021	1,600	0.10 ▲	6.25	1,500	1,600	1,500	264,900	423,840,000
09/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
08/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
07/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
06/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
01/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
31/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
30/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
27/08/2021	1,600	0.00 ■■	0.00	1,600	1,600	1,500	175,400	280,640,000
26/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
25/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
24/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
23/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
20/08/2021	1,600	0.10 ▲	6.25	1,500	1,700	1,500	183,500	293,600,000
19/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
18/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
17/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
16/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
13/08/2021	1,600	0.10 ▲	6.25	1,500	1,600	1,500	363,800	582,080,000
12/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
11/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
10/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
09/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
06/08/2021	1,600	0.10 ▲	6.25	1,500	1,600	1,400	99,400	159,040,000
05/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
04/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
03/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
02/08/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
30/07/2021	1,600	0.10 ▲	6.25	1,500	1,600	1,500	127,100	203,360,000
29/07/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
28/07/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
27/07/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
26/07/2021	1,600	-1.50 ▼	-93.75	1,400	0	0	0	0
23/07/2021	1,600	0.20 ▲	12.50	1,400	1,600	1,400	521,500	834,400,000
22/07/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
21/07/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
20/07/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
19/07/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
16/07/2021	1,500	0.10 ▲	6.67	1,400	1,500	1,400	154,400	231,600,000
15/07/2021	1,300	-1.40 ▼	-107.69	1,400	0	0	0	0
14/07/2021	1,300	-1.40 ▼	-107.69	1,400	0	0	0	0
13/07/2021	1,300	-1.40 ▼	-107.69	1,400	0	0	0	0
12/07/2021	1,300	-1.40 ▼	-107.69	1,400	0	0	0	0
09/07/2021	1,300	-0.10 ▼	-7.69	1,400	1,500	1,300	905,500	1,177,150,000
08/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
07/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
06/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
05/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
02/07/2021	1,400	0.00 ■■	0.00	1,400	1,500	1,300	742,000	1,038,800,000
01/07/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
30/06/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
29/06/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
28/06/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
25/06/2021	1,500	0.10 ▲	6.67	1,400	1,500	1,300	480,000	720,000,000
24/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
23/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
22/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
21/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
18/06/2021	1,400	0.00 ■■	0.00	1,400	1,500	1,300	697,300	976,220,000
17/06/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
16/06/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
14/06/2021	1,500	-1.40 ▼	-93.33	1,400	0	0	0	0
11/06/2021	1,500	0.10 ▲	6.67	1,400	1,500	1,300	745,800	1,118,700,000
10/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
09/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
08/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
07/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
04/06/2021	1,400	-0.10 ▼	-7.14	1,500	1,500	1,300	1,009,200	1,412,880,000
03/06/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
02/06/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
01/06/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
31/05/2021	1,500	-1.50 ▼	-100.00	1,700	0	0	0	0
28/05/2021	1,500	-0.20 ▼	-13.33	1,700	1,700	1,500	131,600	197,400,000
27/05/2021	1,600	-1.70 ▼	-106.25	1,700	0	0	0	0
26/05/2021	1,600	-1.70 ▼	-106.25	1,700	0	0	0	0
25/05/2021	1,600	-1.70 ▼	-106.25	1,700	0	0	0	0
24/05/2021	1,600	-1.70 ▼	-106.25	1,700	0	0	0	0
21/05/2021	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	215,100	344,160,000
20/05/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
19/05/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
18/05/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
17/05/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
14/05/2021	1,700	0.10 ▲	5.88	1,600	1,800	1,600	889,700	1,512,490,000
13/05/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
12/05/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
11/05/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
10/05/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
07/05/2021	1,600	0.20 ▲	12.50	1,400	1,600	1,400	1,328,600	2,125,760,000
06/05/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
05/05/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
29/04/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
28/04/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
27/04/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
26/04/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
23/04/2021	1,400	0.10 ▲	7.14	1,300	1,400	1,400	286,900	401,660,000
22/04/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
20/04/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
19/04/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
16/04/2021	1,300	0.10 ▲	7.69	1,200	1,300	1,300	164,200	213,460,000
15/04/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
14/04/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
13/04/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
12/04/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
09/04/2021	1,200	0.10 ▲	8.33	1,100	1,200	1,200	133,900	160,680,000
08/04/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
07/04/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
06/04/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
05/04/2021	1,100	-1.10 ▼	-100.00	1,000	0	0	0	0
02/04/2021	1,100	0.10 ▲	9.09	1,000	1,100	1,000	154,700	170,170,000
01/04/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
31/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
30/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
29/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/03/2021	1,000	0.00 ■■	0.00	1,000	1,100	1,000	285,400	285,400,000
25/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
24/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
23/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
22/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
19/03/2021	1,000	0.00 ■■	0.00	1,000	1,100	1,000	239,500	239,500,000
18/03/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
17/03/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
16/03/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
15/03/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
12/03/2021	1,100	0.10 ▲	9.09	1,000	1,100	900	534,800	588,280,000
11/03/2021	900	-1.00 ▼	-111.11	1,000	0	0	0	0
10/03/2021	900	-1.00 ▼	-111.11	1,000	0	0	0	0
09/03/2021	900	-1.00 ▼	-111.11	1,000	0	0	0	0
08/03/2021	900	-1.00 ▼	-111.11	1,000	0	0	0	0
05/03/2021	900	-0.10 ▼	-11.11	1,000	1,100	900	679,500	611,550,000
04/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
03/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
02/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
01/03/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/02/2021	1,000	0.10 ▲	10.00	900	1,000	900	733,400	733,400,000
25/02/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
24/02/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
23/02/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
19/02/2021	900	0.00 ■■	0.00	900	900	900	13,000	11,700,000
18/02/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
17/02/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
09/02/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
08/02/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
05/02/2021	900	0.00 ■■	0.00	900	1,000	800	247,400	222,660,000
04/01/2021	700	-0.70 ▼	-100.00	700	0	0	0	0
31/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
30/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
28/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
27/12/2020	700	0.00 ■■	0.00	700	800	700	28,760	20,132,000
25/12/2020	700	0.00 ■■	0.00	700	800	700	28,760	20,132,000
24/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
23/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
21/12/2020	700	0.00 ■■	0.00	700	800	700	10,010	7,007,000
20/12/2020	700	0.00 ■■	0.00	700	800	700	10,010	7,007,000
18/12/2020	700	0.00 ■■	0.00	700	800	700	10,010	7,007,000
16/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
15/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
14/12/2020	700	-0.10 ▼	-14.29	800	800	700	11,780	8,246,000
13/12/2020	700	-0.10 ▼	-14.29	800	800	700	11,780	8,246,000
11/12/2020	700	-0.10 ▼	-14.29	800	800	700	11,780	8,246,000
10/12/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
09/12/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
08/12/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
07/12/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
04/12/2020	800	0.10 ▲	12.50	700	800	800	11,000	8,800,000
03/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
02/12/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
30/11/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
27/11/2020	700	-0.10 ▼	-14.29	800	800	700	59,700	41,790,000
26/11/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
25/11/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
24/11/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
23/11/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
20/11/2020	800	0.00 ■■	0.00	800	800	700	11,690	9,352,000
19/11/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
18/11/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
17/11/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
16/11/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
13/11/2020	800	-0.10 ▼	-12.50	900	800	800	25,540	20,432,000
10/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
09/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
06/11/2020	900	0.00 ■■	0.00	900	900	900	700	630,000
05/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
04/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
03/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
02/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
30/10/2020	900	0.00 ■■	0.00	900	900	800	94,900	85,410,000
29/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
28/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
27/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
26/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
23/10/2020	900	0.00 ■■	0.00	900	900	800	4,220	3,798,000
22/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
21/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
20/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
19/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
16/10/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	4,750	4,275,000
14/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
13/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
12/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/10/2020	1,000	0.10 ▲	10.00	900	1,000	800	153,100	153,100,000
07/10/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
02/10/2020	900	0.10 ▲	11.11	800	900	800	22,350	20,115,000
01/10/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
28/09/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
25/09/2020	800	-0.10 ▼	-12.50	900	900	800	137,000	109,600,000
24/09/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
23/09/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
22/09/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
21/09/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
18/09/2020	900	0.00 ■■	0.00	900	1,000	800	2,690	2,421,000
17/09/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
16/09/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
15/09/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
14/09/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
11/09/2020	900	0.10 ▲	11.11	800	900	800	234,900	211,410,000
10/09/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
09/09/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
08/09/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
07/09/2020	800	-0.80 ▼	-100.00	800	0	0	0	0
04/09/2020	800	0.10 ▲	12.50	700	800	700	19,620	15,696,000
03/09/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
01/09/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
31/08/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
28/08/2020	700	0.10 ▲	14.29	600	700	600	241,700	169,190,000
27/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
26/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
25/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
21/08/2020	600	0.00 ■■	0.00	600	600	500	31,300	18,780,000
20/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
19/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
18/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
17/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
14/08/2020	600	0.00 ■■	0.00	600	700	500	10,130	6,078,000
13/08/2020	500	-0.60 ▼	-120.00	600	0	0	0	0
12/08/2020	500	-0.60 ▼	-120.00	600	0	0	0	0
11/08/2020	500	-0.60 ▼	-120.00	600	0	0	0	0
10/08/2020	500	-0.60 ▼	-120.00	600	0	0	0	0
07/08/2020	500	-0.10 ▼	-20.00	600	600	500	184,600	92,300,000
06/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
05/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
04/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
03/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
31/07/2020	600	0.00 ■■	0.00	600	600	500	20,380	12,228,000
30/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
29/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
28/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
27/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/07/2020	600	-0.10 ▼	-16.67	700	700	600	11,820	7,092,000
23/07/2020	600	-0.70 ▼	-116.67	700	0	0	0	0
22/07/2020	600	-0.70 ▼	-116.67	700	0	0	0	0
21/07/2020	600	-0.70 ▼	-116.67	700	0	0	0	0
20/07/2020	600	-0.70 ▼	-116.67	700	0	0	0	0
17/07/2020	600	-0.10 ▼	-16.67	700	700	600	11,210	6,726,000
16/07/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
15/07/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
14/07/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
13/07/2020	700	-0.70 ▼	-100.00	700	0	0	0	0
10/07/2020	700	0.00 ■■	0.00	700	800	700	49,520	34,664,000
09/07/2020	800	-0.70 ▼	-87.50	700	0	0	0	0
08/07/2020	800	-0.70 ▼	-87.50	700	0	0	0	0
07/07/2020	800	-0.70 ▼	-87.50	700	0	0	0	0
06/07/2020	800	-0.70 ▼	-87.50	700	0	0	0	0
03/07/2020	800	0.10 ▲	12.50	700	800	600	7,300	5,840,000
02/07/2020	800	-0.70 ▼	-87.50	700	0	0	0	0
01/07/2020	800	-0.70 ▼	-87.50	700	0	0	0	0
30/06/2020	800	-0.70 ▼	-87.50	700	0	0	0	0
29/06/2020	800	0.10 ▲	12.50	700	800	600	2,930	2,344,000
26/06/2020	800	0.10 ▲	12.50	700	800	500	10,930	8,744,000
22/05/2020	690	0.00 ■■	0.00	720	700	670	43,126	29,756,940
21/05/2020	690	0.00 ■■	0.00	720	700	670	43,126	29,756,940
20/05/2020	720	-0.10 ▼	-13.89	770	730	720	28,399	20,447,280
19/05/2020	770	0.00 ■■	0.00	820	770	770	3,411	2,626,470
18/05/2020	820	-0.10 ▼	-12.20	880	900	820	28,666	23,506,120
17/05/2020	880	0.10 ▲	11.36	830	880	830	3,074	2,705,120
15/05/2020	880	0.10 ▲	11.36	830	880	830	3,074	2,705,120
14/05/2020	830	0.00 ■■	0.00	870	870	810	10,490	8,706,700
13/05/2020	870	0.00 ■■	0.00	870	870	810	14,196	12,350,520
12/05/2020	870	0.00 ■■	0.00	870	870	810	12,021	10,458,270
11/05/2020	870	0.00 ■■	0.00	890	950	830	21,027	18,293,490
10/05/2020	890	0.00 ■■	0.00	910	900	850	6,707	5,969,230
08/05/2020	890	0.00 ■■	0.00	910	900	850	6,707	5,969,230
07/05/2020	910	0.00 ■■	0.00	910	950	860	4,271	3,886,610
06/05/2020	910	0.00 ■■	0.00	870	910	860	2,653	2,414,230
05/05/2020	870	0.00 ■■	0.00	910	950	850	4,947	4,303,890
04/05/2020	910	0.00 ■■	0.00	920	910	860	8,842	8,046,220
01/05/2020	920	0.00 ■■	0.00	920	940	880	765	703,800
30/04/2020	920	0.00 ■■	0.00	920	940	880	765	703,800
29/04/2020	920	0.00 ■■	0.00	920	940	880	765	703,800
28/04/2020	920	0.00 ■■	0.00	890	930	880	97	89,240
27/04/2020	890	-0.10 ▼	-11.24	950	970	890	2,272	2,022,080
26/04/2020	950	0.00 ■■	0.00	950	970	890	6,049	5,746,550
24/04/2020	950	0.00 ■■	0.00	950	970	890	6,049	5,746,550
23/04/2020	950	0.00 ■■	0.00	940	960	910	3,380	3,211,000
22/04/2020	940	0.00 ■■	0.00	920	970	900	1,055	991,700
21/04/2020	920	0.10 ▲	10.87	860	920	830	1,649	1,517,080
20/04/2020	860	0.00 ■■	0.00	880	940	860	1,559	1,340,740
19/04/2020	880	0.00 ■■	0.00	920	960	870	4,228	3,720,640
17/04/2020	880	0.00 ■■	0.00	920	960	870	4,228	3,720,640
16/04/2020	920	-0.10 ▼	-10.87	980	970	920	26,296	24,192,320
15/04/2020	980	0.00 ■■	0.00	1,000	1,010	930	16,746	16,411,080
14/04/2020	1,000	0.00 ■■	0.00	970	1,000	910	12,996	12,996,000
13/04/2020	970	0.00 ■■	0.00	960	990	900	809	784,730
12/04/2020	960	0.00 ■■	0.00	950	980	900	800	768,000
10/04/2020	960	0.00 ■■	0.00	950	980	900	800	768,000
09/04/2020	950	0.00 ■■	0.00	930	980	890	1,466	1,392,700
08/04/2020	930	-0.10 ▼	-10.75	1,000	1,010	930	21,340	19,846,200
07/04/2020	1,000	0.00 ■■	0.00	1,030	1,030	960	3,775	3,775,000
06/04/2020	1,030	0.00 ■■	0.00	1,030	1,040	960	6,215	6,401,450
05/04/2020	1,030	0.00 ■■	0.00	1,020	1,080	1,020	14,331	14,760,930
03/04/2020	1,030	0.00 ■■	0.00	1,020	1,080	1,020	14,331	14,760,930
02/04/2020	1,020	0.00 ■■	0.00	1,030	1,050	960	3,169	3,232,380
01/04/2020	1,020	0.00 ■■	0.00	1,030	1,050	960	3,169	3,232,380
31/03/2020	1,030	0.00 ■■	0.00	1,060	1,100	990	4,173	4,298,190
30/03/2020	1,060	0.00 ■■	0.00	1,060	1,060	990	3,353	3,554,180
29/03/2020	1,060	0.00 ■■	0.00	1,050	1,060	1,050	125	132,500
27/03/2020	1,060	0.00 ■■	0.00	1,050	1,060	1,050	125	132,500
26/03/2020	1,050	0.00 ■■	0.00	1,010	1,060	1,010	2,968	3,116,400
25/03/2020	1,010	-0.10 ▼	-9.90	1,080	1,090	1,010	4,013	4,053,130
24/03/2020	1,080	0.00 ■■	0.00	1,080	1,080	1,010	3,911	4,223,880
23/03/2020	1,080	0.00 ■■	0.00	1,100	1,100	1,030	1,749	1,888,920
22/03/2020	1,100	0.00 ■■	0.00	1,080	1,100	1,010	7,834	8,617,400
20/03/2020	1,100	0.00 ■■	0.00	1,080	1,100	1,010	7,834	8,617,400
19/03/2020	1,080	0.00 ■■	0.00	1,110	1,120	1,040	1,709	1,845,720
18/03/2020	1,110	0.00 ■■	0.00	1,120	1,150	1,050	2,666	2,959,260
17/03/2020	1,120	0.00 ■■	0.00	1,120	1,130	1,100	816	913,920
16/03/2020	1,120	0.02 ▲	1.79	1,100	1,130	1,030	29,950	33,544,000
13/03/2020	1,100	0.05 ▲	4.55	1,050	1,100	980	23,190	25,509,000
12/03/2020	1,050	0.05 ▲	4.76	1,000	1,050	930	123,390	129,559,500
11/03/2020	1,000	-0.06 ▼	-6.00	1,060	1,130	990	91,780	91,780,000
10/03/2020	1,060	0.10 ▲	9.43	1,000	1,060	930	4,636	4,914,160
09/03/2020	1,000	0.10 ▲	10.00	940	1,000	890	3,804	3,804,000
06/03/2020	940	0.10 ▲	10.64	880	940	880	17,969	16,890,860
05/03/2020	880	0.00 ■■	0.00	890	940	880	16,819	14,800,720
04/03/2020	900	0.00 ■■	0.00	900	960	890	2,002	1,801,800
03/03/2020	900	0.00 ■■	0.00	900	920	900	83	74,700
02/03/2020	900	0.00 ■■	0.00	930	930	900	1,227	1,104,300
28/02/2020	930	0.00 ■■	0.00	900	940	840	2,647	2,461,710
27/02/2020	900	0.00 ■■	0.00	910	920	900	224	201,600
26/02/2020	910	0.00 ■■	0.00	940	940	910	417	379,470
25/02/2020	940	0.00 ■■	0.00	920	940	900	1,650	1,551,000
24/02/2020	920	0.00 ■■	0.00	940	950	920	2,502	2,301,840
21/02/2020	940	0.00 ■■	0.00	960	970	940	918	862,920
20/02/2020	960	0.00 ■■	0.00	960	1,020	960	1,063	1,020,480
19/02/2020	960	0.00 ■■	0.00	960	1,020	900	303	290,880
18/02/2020	960	0.00 ■■	0.00	980	1,010	930	347	333,120
17/02/2020	980	0.00 ■■	0.00	980	980	980	400	392,000
15/02/2020	980	0.00 ■■	0.00	990	1,050	930	6,176	6,052,480
14/02/2020	980	0.00 ■■	0.00	990	1,050	930	6,176	6,052,480
13/02/2020	990	0.00 ■■	0.00	990	1,000	990	45	44,550
12/02/2020	990	0.00 ■■	0.00	990	1,030	990	1,645	1,628,550
11/02/2020	990	0.00 ■■	0.00	1,000	1,050	990	2,843	2,814,570
10/02/2020	1,000	0.00 ■■	0.00	1,010	1,050	990	2,476	2,476,000
09/02/2020	1,010	0.00 ■■	0.00	990	1,050	990	4,018	4,058,180
07/02/2020	1,010	0.00 ■■	0.00	990	1,050	990	4,018	4,058,180
06/02/2020	990	0.00 ■■	0.00	1,000	1,070	960	2,717	2,689,830
05/02/2020	1,000	0.00 ■■	0.00	1,000	1,000	980	1,778	1,778,000
04/02/2020	1,000	0.00 ■■	0.00	1,000	1,060	1,000	311	311,000
03/02/2020	1,000	0.00 ■■	0.00	1,000	1,000	1,000	180	180,000
02/02/2020	1,000	-0.10 ▼	-10.00	1,070	1,060	1,000	2,498	2,498,000
31/01/2020	1,000	-0.10 ▼	-10.00	1,070	1,060	1,000	2,498	2,498,000
30/01/2020	1,070	0.10 ▲	9.35	1,020	1,070	1,020	155	165,850
29/01/2020	1,070	0.10 ▲	9.35	1,020	1,070	1,020	155	165,850
28/01/2020	1,070	0.10 ▲	9.35	1,020	1,070	1,020	155	165,850
27/01/2020	1,070	0.10 ▲	9.35	1,020	1,070	1,020	155	165,850
26/01/2020	1,070	0.10 ▲	9.35	1,020	1,070	1,020	155	165,850
24/01/2020	1,070	0.10 ▲	9.35	1,020	1,070	1,020	155	165,850
23/01/2020	1,070	0.10 ▲	9.35	1,020	1,070	1,020	155	165,850
22/01/2020	1,070	0.10 ▲	9.35	1,020	1,070	1,020	155	165,850
21/01/2020	1,020	-0.06 ▼	-5.88	1,080	1,080	1,020	182,720	186,374,400
20/01/2020	1,080	0.01 ▲	0.93	1,070	1,080	1,070	2,370	2,559,600
17/01/2020	1,070	0.02 ▲	1.87	1,070	1,090	1,070	10,030	10,732,100
16/01/2020	1,070	0.01 ▲	0.93	1,070	1,080	1,070	9,040	9,672,800
15/01/2020	1,070	0.01 ▲	0.93	1,070	1,080	1,070	15,890	17,002,300
13/01/2020	1,060	0.00 ■■	0.00	1,060	1,120	1,050	598	633,880
10/01/2020	1,060	0.00 ■■	0.00	1,100	1,120	1,050	5,776	6,122,560
09/01/2020	1,100	0.00 ■■	0.00	1,070	1,100	1,060	543	597,300
08/01/2020	1,070	0.00 ■■	0.00	1,090	1,130	1,060	4,953	5,299,710
07/01/2020	1,090	0.00 ■■	0.00	1,080	1,140	1,060	1,235	1,346,150
06/01/2020	1,080	-0.10 ▼	-9.26	1,160	1,150	1,080	25,149	27,160,920
03/01/2020	1,160	0.00 ■■	0.00	1,130	1,160	1,090	5,976	6,932,160
02/01/2020	1,130	0.00 ■■	0.00	1,100	1,150	1,050	16,565	18,718,450
31/12/2019	1,100	0.00 ■■	0.00	1,060	1,110	1,050	15,761	17,337,100
30/12/2019	1,060	0.00 ■■	0.00	1,060	1,130	1,060	2,018	2,139,080
28/12/2019	1,060	0.00 ■■	0.00	1,070	1,080	1,060	12,455	13,202,300
27/12/2019	1,060	0.00 ■■	0.00	1,070	1,080	1,060	12,455	13,202,300
26/12/2019	1,070	0.00 ■■	0.00	1,100	1,090	1,070	1,784	1,908,880
25/12/2019	1,100	0.00 ■■	0.00	1,080	1,140	1,080	3,604	3,964,400
24/12/2019	1,080	0.00 ■■	0.00	1,090	1,120	1,080	3,240	3,499,200
23/12/2019	1,090	0.00 ■■	0.00	1,120	1,120	1,090	909	990,810
20/12/2019	1,120	-0.08 ▼	-7.14	1,200	1,230	1,120	559,850	627,032,000
19/12/2019	1,200	0.00 ■■	0.00	1,160	1,210	1,130	3,975	4,770,000
18/12/2019	1,160	-0.10 ▼	-8.62	1,230	1,250	1,160	7,807	9,056,120
17/12/2019	1,230	0.00 ■■	0.00	1,200	1,280	1,140	2,654	3,264,420
16/12/2019	1,200	-0.10 ▼	-8.33	1,290	1,250	1,200	8,156	9,787,200
13/12/2019	1,290	0.10 ▲	7.75	1,210	1,290	1,130	33,854	43,671,660
12/12/2019	1,210	0.00 ■■	0.00	1,210	1,210	1,130	7,273	8,800,330
11/12/2019	1,210	0.00 ■■	0.00	1,220	1,210	1,140	5,964	7,216,440
10/12/2019	1,220	0.00 ■■	0.00	1,210	1,230	1,140	2,045	2,494,900
09/12/2019	1,210	0.00 ■■	0.00	1,200	1,230	1,150	606	733,260
06/12/2019	1,200	0.00 ■■	0.00	1,230	1,230	1,150	6,405	7,686,000
05/12/2019	1,230	0.00 ■■	0.00	1,200	1,230	1,160	2,255	2,773,650
04/12/2019	1,200	0.00 ■■	0.00	1,220	0	0	9,486	11,383,200
03/12/2019	1,220	0.00 ■■	0.00	1,200	1,230	1,150	805	982,100
02/12/2019	1,200	0.00 ■■	0.00	1,160	1,220	1,100	1,618	1,941,600
29/11/2019	1,160	-0.10 ▼	-8.62	1,240	1,230	1,160	2,361	2,738,760
28/11/2019	1,240	0.00 ■■	0.00	1,240	1,240	1,170	6,727	8,341,480
27/11/2019	1,240	0.00 ■■	0.00	1,240	1,260	1,170	2,184	2,708,160
26/11/2019	1,240	0.00 ■■	0.00	1,240	1,260	1,170	2,063	2,558,120
25/11/2019	1,240	0.00 ■■	0.00	1,270	1,240	1,190	4,271	5,296,040
22/11/2019	1,270	0.00 ■■	0.00	1,270	1,270	1,190	8,869	11,263,630
21/11/2019	1,270	0.00 ■■	0.00	1,250	1,270	1,170	14,544	18,470,880
20/11/2019	1,250	0.00 ■■	0.00	1,260	1,250	1,190	3,669	4,586,250
19/11/2019	1,260	0.00 ■■	0.00	1,260	1,290	1,180	4,492	5,659,920
18/11/2019	1,260	0.10 ▲	7.94	1,200	1,270	1,150	3,494	4,402,440
15/11/2019	1,200	-0.10 ▼	-8.33	1,290	1,290	1,200	5,610	6,732,000
14/11/2019	1,290	0.00 ■■	0.00	1,300	1,290	1,210	10,170	13,119,300
13/11/2019	1,300	0.00 ■■	0.00	1,330	1,330	1,240	5,411	7,034,300
12/11/2019	1,330	0.00 ■■	0.00	1,300	1,350	1,210	1,265	1,682,450
11/11/2019	1,300	0.00 ■■	0.00	1,300	1,300	1,220	3,883	5,047,900
08/11/2019	1,300	0.00 ■■	0.00	1,280	1,300	1,210	8,349	10,853,700
07/11/2019	1,280	0.00 ■■	0.00	1,260	1,290	1,190	1,408	1,802,240
06/11/2019	1,260	-0.10 ▼	-7.94	1,350	1,410	1,260	17,795	22,421,700
05/11/2019	1,350	0.10 ▲	7.41	1,290	1,350	1,200	18,325	24,738,750
04/11/2019	1,290	-0.10 ▼	-7.75	1,380	1,310	1,290	17,596	22,698,840
01/11/2019	1,380	-0.10 ▼	-7.25	1,480	1,480	1,380	12,754	17,600,520
31/10/2019	1,480	0.00 ■■	0.00	1,470	1,480	1,370	17,901	26,493,480
30/10/2019	1,470	0.10 ▲	6.80	1,380	1,470	1,290	27,834	40,915,980
29/10/2019	1,380	-0.10 ▼	-7.25	1,480	1,580	1,380	37,066	51,151,080
28/10/2019	1,480	0.10 ▲	6.76	1,390	1,480	1,400	4,943	7,315,640
25/10/2019	1,390	0.10 ▲	7.19	1,300	1,390	1,320	4,223	5,869,970
24/10/2019	1,300	0.10 ▲	7.69	1,220	1,300	1,140	95,867	124,627,100
23/10/2019	1,220	-0.10 ▼	-8.20	1,310	1,260	1,220	8,652	10,555,440
22/10/2019	1,310	-0.10 ▼	-7.63	1,400	1,390	1,310	7,004	9,175,240
21/10/2019	1,400	-0.10 ▼	-7.14	1,500	1,440	1,400	8,081	11,313,400
18/10/2019	1,500	0.10 ▲	6.67	1,450	1,500	1,400	2,371	3,556,500
17/10/2019	1,450	-0.10 ▼	-6.90	1,550	1,490	1,450	7,055	10,229,750
16/10/2019	1,550	0.00 ■■	0.00	1,550	1,600	1,470	3,596	5,573,800
15/10/2019	1,550	0.00 ■■	0.00	1,580	1,570	1,550	447	692,850
14/10/2019	1,580	0.00 ■■	0.00	1,590	1,580	1,570	52	82,160
11/10/2019	1,590	0.00 ■■	0.00	1,590	1,590	1,510	438	696,420
10/10/2019	1,590	0.00 ■■	0.00	1,590	1,600	1,500	406	645,540
09/10/2019	1,590	0.00 ■■	0.00	1,590	1,600	1,590	247	392,730
08/10/2019	1,590	0.00 ■■	0.00	1,590	1,600	1,480	6,443	10,244,370
07/10/2019	1,590	0.00 ■■	0.00	1,600	1,600	1,520	540	858,600
04/10/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,530	1,571	2,513,600
03/10/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,530	164	262,400
02/10/2019	1,600	0.00 ■■	0.00	1,570	1,600	1,530	6,838	10,940,800
01/10/2019	1,570	0.10 ▲	6.37	1,520	1,580	1,500	248	389,360
30/09/2019	1,520	-0.10 ▼	-6.58	1,590	1,600	1,520	309	469,680
27/09/2019	1,590	0.00 ■■	0.00	1,580	1,590	1,570	35	55,650
26/09/2019	1,580	0.00 ■■	0.00	1,550	1,580	1,560	2,483	3,923,140
25/09/2019	1,550	0.00 ■■	0.00	1,550	1,560	1,530	868	1,345,400
24/09/2019	1,550	0.00 ■■	0.00	1,530	1,550	1,500	6,315	9,788,250
23/09/2019	1,530	0.00 ■■	0.00	1,530	1,540	1,490	1,848	2,827,440
20/09/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,500	258	394,740
19/09/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,500	1,750	2,677,500
18/09/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,480	1,023	1,565,190
17/09/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,480	4,317	6,605,010
16/09/2019	1,530	0.00 ■■	0.00	1,540	1,540	1,490	50	76,500
13/09/2019	1,540	0.00 ■■	0.00	1,530	1,540	1,500	491	756,140
12/09/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,530	1	1,530
11/09/2019	1,530	0.00 ■■	0.00	1,540	1,530	1,490	11	16,830
10/09/2019	1,530	0.00 ■■	0.00	1,530	1,540	1,490	140	214,200
09/09/2019	1,530	0.00 ■■	0.00	1,540	1,530	1,480	412	630,360
06/09/2019	1,540	0.00 ■■	0.00	1,540	1,540	1,540	12	18,480
05/09/2019	1,540	0.00 ■■	0.00	1,540	1,540	1,490	3,736	5,753,440
04/09/2019	1,540	0.00 ■■	0.00	1,530	1,540	1,490	2,157	3,321,780
03/09/2019	1,530	0.00 ■■	0.00	1,520	1,530	1,480	905	1,384,650
30/08/2019	1,520	0.00 ■■	0.00	1,530	1,520	1,480	686	1,042,720
29/08/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,510	761	1,164,330
28/08/2019	1,530	0.00 ■■	0.00	1,570	1,540	1,470	5,695	8,713,350
27/08/2019	1,570	0.00 ■■	0.00	1,580	1,570	1,500	974	1,529,180
26/08/2019	1,580	0.00 ■■	0.00	1,600	1,590	1,490	1,716	2,711,280
23/08/2019	1,600	0.00 ■■	0.00	1,590	1,600	1,600	668	1,068,800
22/08/2019	1,590	0.00 ■■	0.00	1,590	1,600	1,590	2,531	4,024,290
21/08/2019	1,590	0.00 ■■	0.00	1,550	1,590	1,560	2,174	3,456,660
20/08/2019	1,550	0.00 ■■	0.00	1,510	1,550	1,490	4,917	7,621,350
19/08/2019	1,500	0.00 ■■	0.00	1,530	1,530	1,500	2,502	3,753,000
16/08/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,490	2,503	3,829,590
15/08/2019	1,530	0.00 ■■	0.00	1,540	1,540	1,490	10,059	15,390,270
14/08/2019	1,540	0.00 ■■	0.00	1,560	1,540	1,500	3,714	5,719,560
13/08/2019	1,560	0.00 ■■	0.00	1,580	1,600	1,470	3,230	5,038,800
12/08/2019	1,580	0.10 ▲	6.33	1,500	1,600	1,500	5,726	9,047,080
09/08/2019	1,500	0.00 ■■	0.00	1,480	1,530	1,470	6,981	10,471,500
08/08/2019	1,480	-0.10 ▼	-6.76	1,530	1,500	1,460	6,598	9,765,040
07/08/2019	1,530	0.00 ■■	0.00	1,550	1,540	1,500	594	908,820
06/08/2019	1,550	0.00 ■■	0.00	1,510	1,580	1,490	9,140	14,167,000
05/08/2019	1,510	0.00 ■■	0.00	1,490	1,510	1,490	1,605	2,423,550
02/08/2019	1,490	-0.10 ▼	-6.71	1,540	1,530	1,490	1,001	1,491,490
01/08/2019	1,540	0.00 ■■	0.00	1,540	1,540	1,490	1,264	1,946,560
31/07/2019	1,540	0.00 ■■	0.00	1,550	1,540	1,490	560	862,400
30/07/2019	1,550	0.00 ■■	0.00	1,550	1,550	1,510	548	849,400
29/07/2019	1,550	0.00 ■■	0.00	1,540	1,550	1,490	839	1,300,450
26/07/2019	1,540	0.10 ▲	6.49	1,490	1,550	1,490	217	334,180
25/07/2019	1,490	-0.10 ▼	-6.71	1,560	1,540	1,490	714	1,063,860
24/07/2019	1,560	0.00 ■■	0.00	1,550	1,570	1,510	12,601	19,657,560
23/07/2019	1,550	0.00 ■■	0.00	1,570	1,550	1,520	352	545,600
22/07/2019	1,570	0.00 ■■	0.00	1,570	1,570	1,570	6	9,420
19/07/2019	1,570	0.00 ■■	0.00	1,580	1,570	1,520	853	1,339,210
18/07/2019	1,580	0.00 ■■	0.00	1,570	1,580	1,540	206	325,480
17/07/2019	1,570	0.00 ■■	0.00	1,570	1,570	1,510	12	18,840
16/07/2019	1,570	0.00 ■■	0.00	1,600	1,580	1,550	1,108	1,739,560
15/07/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,500	1,475	2,360,000
12/07/2019	1,600	0.00 ■■	0.00	1,630	1,600	1,560	1,121	1,793,600
11/07/2019	1,630	0.00 ■■	0.00	1,610	1,650	1,510	3,624	5,907,120
10/07/2019	1,610	0.00 ■■	0.00	1,620	1,620	1,570	37	59,570
09/07/2019	1,620	0.00 ■■	0.00	1,620	1,640	1,570	178	288,360
08/07/2019	1,620	0.00 ■■	0.00	1,650	1,620	1,540	3,096	5,015,520
05/07/2019	1,650	0.00 ■■	0.00	1,630	1,650	1,570	680	1,122,000
04/07/2019	1,630	0.00 ■■	0.00	1,650	1,650	1,560	6,234	10,161,420
03/07/2019	1,650	0.00 ■■	0.00	1,660	1,660	1,560	4,330	7,144,500
02/07/2019	1,660	0.00 ■■	0.00	1,650	1,660	1,600	12,697	21,077,020
01/07/2019	1,650	0.00 ■■	0.00	1,640	1,670	1,540	5,070	8,365,500
28/06/2019	1,640	0.00 ■■	0.00	1,600	1,650	1,570	3,023	4,957,720
27/06/2019	1,600	0.00 ■■	0.00	1,600	1,650	1,560	7,589	12,142,400
26/06/2019	1,600	0.00 ■■	0.00	1,600	1,650	1,560	5,132	8,211,200
25/06/2019	1,600	-0.10 ▼	-6.25	1,670	1,640	1,600	9,109	14,574,400
24/06/2019	1,670	0.00 ■■	0.00	1,650	1,670	1,620	6,616	11,048,720
21/06/2019	1,650	0.00 ■■	0.00	1,670	1,650	1,580	4,768	7,867,200
20/06/2019	1,670	0.00 ■■	0.00	1,670	1,680	1,650	4,365	7,289,550
19/06/2019	1,670	0.10 ▲	5.99	1,610	1,670	1,640	10,681	17,837,270
18/06/2019	1,610	0.00 ■■	0.00	1,630	1,690	1,520	5,716	9,202,760
17/06/2019	1,630	0.10 ▲	6.13	1,550	1,650	1,590	1,216	1,982,080
16/06/2019	1,550	-0.10 ▼	-6.45	1,640	1,660	1,550	526	815,300
14/06/2019	1,550	-0.10 ▼	-6.45	1,640	1,660	1,550	526	815,300
13/06/2019	1,640	0.00 ■■	0.00	1,670	1,650	1,570	204	334,560
11/06/2019	1,610	0.00 ■■	0.00	1,640	1,630	1,540	1,535	2,471,350
10/06/2019	1,640	0.10 ▲	6.10	1,570	1,640	1,550	8,528	13,985,920
09/06/2019	1,570	0.10 ▲	6.37	1,520	1,580	1,500	15,659	24,584,630
07/06/2019	1,570	0.10 ▲	6.37	1,520	1,580	1,500	15,659	24,584,630
06/06/2019	1,520	-0.10 ▼	-6.58	1,570	1,600	1,500	4,961	7,540,720
05/06/2019	1,570	0.00 ■■	0.00	1,530	1,600	1,550	3,351	5,261,070
04/06/2019	1,530	0.00 ■■	0.00	1,530	1,550	1,490	5,313	8,128,890
03/06/2019	1,530	0.10 ▲	6.54	1,480	1,530	1,480	2,217	3,392,010
02/06/2019	1,480	0.00 ■■	0.00	1,520	1,520	1,480	679	1,004,920
31/05/2019	1,480	0.00 ■■	0.00	1,520	1,520	1,480	679	1,004,920
30/05/2019	1,520	0.00 ■■	0.00	1,530	1,540	1,460	3,119	4,740,880
29/05/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,460	3,085	4,720,050
28/05/2019	1,530	0.00 ■■	0.00	1,550	1,540	1,490	3,826	5,853,780
27/05/2019	1,550	0.00 ■■	0.00	1,550	1,550	1,510	1,557	2,413,350
26/05/2019	1,550	0.00 ■■	0.00	1,570	1,550	1,500	2,975	4,611,250
24/05/2019	1,550	0.00 ■■	0.00	1,570	1,550	1,500	2,975	4,611,250
23/05/2019	1,570	0.00 ■■	0.00	1,570	1,570	1,510	2,291	3,596,870
22/05/2019	1,570	0.00 ■■	0.00	1,580	1,570	1,500	6,836	10,732,520
21/05/2019	1,580	0.00 ■■	0.00	1,580	1,580	1,500	1,662	2,625,960
20/05/2019	1,580	0.00 ■■	0.00	1,580	1,580	1,510	4,284	6,768,720
19/05/2019	1,580	0.00 ■■	0.00	1,580	1,590	1,570	1,708	2,698,640
17/05/2019	1,580	0.00 ■■	0.00	1,580	1,590	1,570	1,708	2,698,640
16/05/2019	1,580	0.00 ■■	0.00	1,570	1,590	1,520	1,141	1,802,780
15/05/2019	1,570	0.00 ■■	0.00	1,570	1,600	1,510	1,404	2,204,280
14/05/2019	1,570	0.00 ■■	0.00	1,570	1,610	1,480	22,289	34,993,730
13/05/2019	1,570	0.00 ■■	0.00	1,560	1,590	1,480	3,972	6,236,040
12/05/2019	1,560	0.00 ■■	0.00	1,550	1,610	1,560	2,130	3,322,800
10/05/2019	1,560	0.00 ■■	0.00	1,550	1,610	1,560	2,130	3,322,800
09/05/2019	1,550	0.00 ■■	0.00	1,540	1,600	1,470	7,896	12,238,800
08/05/2019	1,540	0.00 ■■	0.00	1,530	1,600	1,450	12,184	18,763,360
07/05/2019	1,530	0.00 ■■	0.00	1,560	1,550	1,500	112	171,360
06/05/2019	1,560	-0.10 ▼	-6.41	1,610	1,580	1,500	9,563	14,918,280
05/05/2019	1,610	0.00 ■■	0.00	1,610	1,630	1,530	587	945,070
03/05/2019	1,610	0.00 ■■	0.00	1,610	1,630	1,530	587	945,070
02/05/2019	1,610	0.00 ■■	0.00	1,590	1,620	1,510	1,787	2,877,070
01/05/2019	1,590	0.00 ■■	0.00	1,550	1,610	1,520	16,759	26,646,810
30/04/2019	1,590	0.00 ■■	0.00	1,550	1,610	1,520	16,759	26,646,810
29/04/2019	1,590	0.00 ■■	0.00	1,550	1,610	1,520	16,759	26,646,810
28/04/2019	1,590	0.00 ■■	0.00	1,550	1,610	1,520	16,759	26,646,810
26/04/2019	1,590	0.00 ■■	0.00	1,550	1,610	1,520	16,759	26,646,810
25/04/2019	1,550	-0.10 ▼	-6.45	1,650	1,650	1,540	6,166	9,557,300
24/04/2019	1,650	-0.10 ▼	-6.06	1,700	1,700	1,650	4,986	8,226,900
23/04/2019	1,700	0.10 ▲	5.88	1,650	1,740	1,650	9,288	15,789,600
22/04/2019	1,650	0.10 ▲	6.06	1,550	1,650	1,460	26,037	42,961,050
21/04/2019	1,550	-0.10 ▼	-6.45	1,600	1,600	1,540	1,323	2,050,650
19/04/2019	1,550	-0.10 ▼	-6.45	1,600	1,600	1,540	1,323	2,050,650
18/04/2019	1,600	0.00 ■■	0.00	1,600	1,630	1,500	5,797	9,275,200
17/04/2019	1,600	0.10 ▲	6.25	1,520	1,620	1,520	1,495	2,392,000
16/04/2019	1,520	-0.10 ▼	-6.58	1,580	1,590	1,520	4,473	6,798,960
15/04/2019	1,580	0.00 ■■	0.00	1,570	1,600	1,560	1,434	2,265,720
12/04/2019	1,580	0.00 ■■	0.00	1,570	1,600	1,560	1,434	2,265,720
11/04/2019	1,570	0.00 ■■	0.00	1,610	1,620	1,560	4,274	6,710,180
10/04/2019	1,610	0.00 ■■	0.00	1,570	1,610	1,570	2,406	3,873,660
09/04/2019	1,570	0.00 ■■	0.00	1,610	1,630	1,570	3,995	6,272,150
08/04/2019	1,610	0.00 ■■	0.00	1,630	1,640	1,590	5,663	9,117,430
05/04/2019	1,630	0.00 ■■	0.00	1,640	1,640	1,600	17,316	28,225,080
04/04/2019	1,640	0.00 ■■	0.00	1,660	1,650	1,600	7,366	12,080,240
03/04/2019	1,660	0.00 ■■	0.00	1,650	1,680	1,650	1,319	2,189,540
02/04/2019	1,650	0.00 ■■	0.00	1,670	1,680	1,650	7,247	11,957,550
01/04/2019	1,670	0.00 ■■	0.00	1,660	1,670	1,630	6,623	11,060,410
30/03/2019	1,880	0.12 ▲	6.38	1,760	1,880	1,810	579,010	1,088,538,800
29/03/2019	1,660	0.00 ■■	0.00	1,650	1,700	1,640	1,669	2,770,540
28/03/2019	1,650	-0.10 ▼	-6.06	1,700	1,710	1,650	1,142	1,884,300
27/03/2019	1,700	0.00 ■■	0.00	1,690	1,700	1,650	280	476,000
26/03/2019	1,690	0.00 ■■	0.00	1,680	1,690	1,630	2,139	3,614,910
25/03/2019	1,680	0.00 ■■	0.00	1,670	1,680	1,640	1,561	2,622,480
22/03/2019	1,670	0.00 ■■	0.00	1,640	1,680	1,630	5,023	8,388,410
21/03/2019	1,640	0.00 ■■	0.00	1,640	1,710	1,640	1,954	3,204,560
20/03/2019	1,640	-0.10 ▼	-6.10	1,700	1,700	1,640	724	1,187,360
19/03/2019	1,700	0.00 ■■	0.00	1,710	1,720	1,680	5,888	10,009,600
18/03/2019	1,710	0.00 ■■	0.00	1,670	1,760	1,670	3,910	6,686,100
15/03/2019	1,670	0.00 ■■	0.00	1,700	1,700	1,660	2,358	3,937,860
14/03/2019	1,700	0.00 ■■	0.00	1,670	1,700	1,640	3,646	6,198,200
13/03/2019	1,670	0.00 ■■	0.00	1,670	1,680	1,650	6,797	11,350,990
12/03/2019	1,670	0.00 ■■	0.00	1,680	1,680	1,650	12,931	21,594,770
11/03/2019	1,680	0.00 ■■	0.00	1,660	1,690	1,640	4,827	8,109,360
08/03/2019	1,660	0.00 ■■	0.00	1,690	1,690	1,630	9,997	16,595,020
07/03/2019	1,690	-0.10 ▼	-5.92	1,740	1,780	1,680	15,480	26,161,200
06/03/2019	1,740	0.10 ▲	5.75	1,680	1,790	1,680	2,305	4,010,700
05/03/2019	1,680	-0.10 ▼	-5.95	1,770	1,750	1,650	26,849	45,106,320
04/03/2019	1,770	0.10 ▲	5.65	1,700	1,770	1,660	2,429	4,299,330
01/03/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,630	3,844	6,534,800
28/02/2019	1,700	0.00 ■■	0.00	1,740	1,840	1,650	6,011	10,218,700
27/02/2019	1,740	-0.10 ▼	-5.75	1,800	1,850	1,680	11,517	20,039,580
26/02/2019	1,800	0.10 ▲	5.56	1,740	1,840	1,740	856	1,540,800
25/02/2019	1,740	0.00 ■■	0.00	1,740	1,860	1,740	12,696	22,091,040
22/02/2019	1,740	0.10 ▲	5.75	1,630	1,740	1,700	92,845	161,550,300
21/02/2019	1,630	-0.10 ▼	-6.13	1,700	1,710	1,630	5,503	8,969,890
20/02/2019	1,700	0.00 ■■	0.00	1,710	1,720	1,690	5,655	9,613,500
19/02/2019	1,710	0.00 ■■	0.00	1,710	1,800	1,680	6,602	11,289,420
18/02/2019	1,710	0.00 ■■	0.00	1,680	1,710	1,700	3,792	6,484,320
15/02/2019	1,680	0.00 ■■	0.00	1,700	1,730	1,680	3,518	5,910,240
14/02/2019	1,700	0.00 ■■	0.00	1,740	1,850	1,700	3,386	5,756,200
13/02/2019	1,740	0.00 ■■	0.00	1,700	1,800	1,700	5,518	9,601,320
12/02/2019	1,700	0.00 ■■	0.00	1,740	1,780	1,680	7,477	12,710,900
11/02/2019	1,740	0.00 ■■	0.00	1,700	1,790	1,700	532	925,680
01/02/2019	1,700	0.10 ▲	5.88	1,630	1,740	1,610	3,340	5,678,000
31/01/2019	1,630	0.00 ■■	0.00	1,670	1,750	1,620	4,813	7,845,190
30/01/2019	1,670	-0.10 ▼	-5.99	1,790	1,780	1,670	8,135	13,585,450
29/01/2019	1,790	0.00 ■■	0.00	1,790	1,790	1,780	962	1,721,980
28/01/2019	1,790	0.00 ■■	0.00	1,750	1,800	1,770	2,625	4,698,750
25/01/2019	1,750	0.00 ■■	0.00	1,750	1,780	1,750	375	656,250
24/01/2019	1,750	-0.10 ▼	-5.71	1,800	1,800	1,710	186,000	325,500,000
23/01/2019	1,800	0.00 ■■	0.00	1,800	1,810	1,680	2,998,000	5,396,400,000
22/01/2019	1,800	-0.10 ▼	-5.56	1,860	1,800	1,730	7,994,000	14,389,200,000
21/01/2019	1,860	0.10 ▲	5.38	1,780	1,860	1,860	1,000	1,860,000
19/01/2019	1,780	0.00 ■■	0.00	1,810	1,820	1,780	2,774,000	4,937,720,000
18/01/2019	1,780	-0.03 ▼	-1.69	1,810	1,820	1,780	27,740	49,377,200
17/01/2019	1,810	0.01 ▲	0.55	1,810	1,820	1,800	8,400	15,204,000
16/01/2019	1,810	-0.04 ▼	-2.21	1,850	1,880	1,800	15,290	27,674,900
15/01/2019	1,850	-0.05 ▼	-2.70	1,850	1,890	1,800	104,300	192,955,000
14/01/2019	1,850	0.02 ▲	1.08	1,830	1,910	1,800	3,790	7,011,500
12/01/2019	1,830	-0.04 ▼	-2.19	1,870	1,940	1,830	24,210	44,304,300
11/01/2019	1,830	-0.04 ▼	-2.19	1,870	1,940	1,830	24,210	44,304,300
10/01/2019	1,870	0.07 ▲	3.74	1,800	1,900	1,800	59,520	111,302,400
09/01/2019	1,800	-0.01 ▼	-0.56	1,810	1,880	1,730	7,380	13,284,000
08/01/2019	1,810	-0.10 ▼	-5.52	1,910	1,900	1,800	113,740	205,869,400
07/01/2019	1,910	-0.01 ▼	-0.52	1,920	1,920	1,790	165,770	316,620,700
04/01/2019	1,920	-0.02 ▼	-1.04	1,940	1,930	1,810	12,470	23,942,400
03/01/2019	1,940	-0.04 ▼	-2.06	1,980	1,960	1,850	148,340	287,779,600
02/01/2019	1,980	0.09 ▲	4.55	1,890	2,020	1,880	28,150	55,737,000
28/12/2018	1,890	-0.11 ▼	-5.82	2,000	2,000	1,890	41,080	77,641,200
27/12/2018	2,000	0.10 ▲	5.00	1,900	2,030	1,860	93,300	186,600,000
26/12/2018	1,900	0.04 ▲	2.11	1,860	1,930	1,800	38,620	73,378,000
25/12/2018	1,860	-0.14 ▼	-7.53	2,000	2,000	1,860	200,160	372,297,600
24/12/2018	2,000	-0.08 ▼	-4.00	2,080	2,160	2,000	71,710	143,420,000
21/12/2018	2,080	0.05 ▲	2.40	2,030	2,150	2,020	46,030	95,742,400
20/12/2018	2,030	-0.09 ▼	-4.43	2,120	2,150	2,000	216,880	440,266,400
19/12/2018	2,120	-0.06 ▼	-2.83	2,180	2,150	2,030	203,060	430,487,200
18/12/2018	2,180	-0.02 ▼	-0.92	2,200	2,290	2,100	69,130	150,703,400
17/12/2018	2,200	0.06 ▲	2.73	2,140	2,250	2,140	122,140	268,708,000
14/12/2018	2,140	-0.11 ▼	-5.14	2,250	2,250	2,110	352,300	753,922,000
13/12/2018	2,250	-0.14 ▼	-6.22	2,390	2,400	2,230	509,360	1,146,060,000
12/12/2018	2,390	-0.17 ▼	-7.11	2,560	2,610	2,390	233,290	557,563,100
11/12/2018	2,560	0.16 ▲	6.25	2,400	2,560	2,350	1,490,630	3,816,012,800
10/12/2018	2,400	0.09 ▲	3.75	2,310	2,400	2,230	337,110	809,064,000
07/12/2018	2,310	0.05 ▲	2.16	2,260	2,310	2,190	274,830	634,857,300
06/12/2018	2,260	-0.04 ▼	-1.77	2,300	2,450	2,180	669,790	1,513,725,400
05/12/2018	2,300	0.15 ▲	6.52	2,150	2,300	2,150	2,491,730	5,730,979,000
04/12/2018	2,150	0.14 ▲	6.51	2,010	2,150	2,150	243,710	523,976,500
03/12/2018	2,010	0.13 ▲	6.47	1,880	2,010	1,980	789,010	1,585,910,100
30/11/2018	1,880	0.12 ▲	6.38	1,760	1,880	1,810	579,010	1,088,538,800
29/11/2018	1,760	0.11 ▲	6.25	1,650	1,760	1,650	308,280	542,572,800
28/11/2018	1,650	0.06 ▲	3.64	1,590	1,650	1,590	168,590	278,173,500
27/11/2018	1,590	0.04 ▲	2.52	1,550	1,600	1,510	133,780	212,710,200
26/11/2018	1,550	-0.04 ▼	-2.58	1,590	1,620	1,540	81,150	125,782,500
25/11/2018	1,590	-0.08 ▼	-5.03	1,670	1,680	1,590	61,240	97,371,600
23/11/2018	1,590	-0.08 ▼	-5.03	1,670	1,680	1,590	61,240	97,371,600
22/11/2018	1,670	0.04 ▲	2.40	1,630	1,680	1,600	82,080	137,073,600
21/11/2018	1,630	0.02 ▲	1.23	1,610	1,640	1,580	61,430	100,130,900
20/11/2018	1,610	-0.01 ▼	-0.62	1,610	1,610	1,560	246,790	397,331,900
19/11/2018	1,610	-0.04 ▼	-2.48	1,650	1,670	1,600	162,830	262,156,300
17/11/2018	1,650	-0.07 ▼	-4.24	1,720	1,720	1,630	42,560	70,224,000
16/11/2018	1,650	-0.07 ▼	-4.24	1,720	1,720	1,630	42,560	70,224,000
15/11/2018	1,720	0.07 ▲	4.07	1,650	1,750	1,660	151,830	261,147,600
14/11/2018	1,650	-0.03 ▼	-1.82	1,680	1,710	1,600	248,640	410,256,000
13/11/2018	1,680	-0.07 ▼	-4.17	1,750	1,740	1,630	273,680	459,782,400
12/11/2018	1,750	-0.02 ▼	-1.14	1,770	1,760	1,740	65,840	115,220,000
09/11/2018	1,770	-0.02 ▼	-1.13	1,790	1,800	1,740	136,640	241,852,800
08/11/2018	1,790	0.01 ▲	0.56	1,780	1,820	1,770	68,390	122,418,100
07/11/2018	1,780	-0.02 ▼	-1.12	1,800	1,820	1,770	93,550	166,519,000
06/11/2018	1,800	-0.02 ▼	-1.11	1,800	1,820	1,770	103,840	186,912,000
05/11/2018	1,800	-0.01 ▼	-0.56	1,800	1,850	1,770	116,600	209,880,000
02/11/2018	1,800	0.01 ▲	0.56	1,790	1,860	1,750	217,990	392,382,000
01/11/2018	1,790	-0.03 ▼	-1.68	1,820	1,870	1,790	135,220	242,043,800
31/10/2018	1,820	0.01 ▲	0.55	1,810	1,900	1,810	144,490	262,971,800
30/10/2018	1,810	-0.08 ▼	-4.42	1,890	1,890	1,810	288,530	522,239,300
29/10/2018	1,890	-0.01 ▼	-0.53	1,900	1,950	1,810	146,360	276,620,400
26/10/2018	1,900	-0.05 ▼	-2.63	1,950	2,000	1,890	213,520	405,688,000
25/10/2018	1,950	-0.09 ▼	-4.62	2,040	2,020	1,950	175,960	343,122,000
24/10/2018	2,040	0.04 ▲	1.96	2,000	2,050	2,000	173,320	353,572,800
23/10/2018	2,000	-0.11 ▼	-5.50	2,110	2,110	1,990	366,480	732,960,000
22/10/2018	2,110	-0.09 ▼	-4.27	2,200	2,220	2,100	113,380	239,231,800
21/10/2018	2,200	-0.07 ▼	-3.18	2,270	2,280	2,130	166,860	367,092,000
19/10/2018	2,200	-0.07 ▼	-3.18	2,270	2,280	2,130	166,860	367,092,000
18/10/2018	2,270	-0.03 ▼	-1.32	2,300	2,400	2,260	349,040	792,320,800
17/10/2018	2,300	0.15 ▲	6.52	2,150	2,300	2,200	627,980	1,444,354,000
16/10/2018	2,150	0.14 ▲	6.51	2,010	2,150	2,030	335,670	721,690,500
15/10/2018	2,010	0.03 ▲	1.49	1,980	2,070	1,980	124,110	249,461,100
13/10/2018	1,980	-0.08 ▼	-4.04	2,060	2,050	1,930	268,680	531,986,400
12/10/2018	1,980	-0.08 ▼	-4.04	2,060	2,050	1,930	268,680	531,986,400
11/10/2018	2,060	-0.15 ▼	-7.28	2,210	2,210	2,060	1,165,990	2,401,939,400
10/10/2018	2,210	-0.16 ▼	-7.24	2,370	2,370	2,210	644,190	1,423,659,900
09/10/2018	2,370	-0.01 ▼	-0.42	2,380	2,450	2,330	327,700	776,649,000
08/10/2018	2,380	-0.02 ▼	-0.84	2,400	2,410	2,350	308,110	733,301,800
05/10/2018	2,400	0.02 ▲	0.83	2,400	2,450	2,380	415,240	996,576,000
04/10/2018	2,400	-0.02 ▼	-0.83	2,420	2,480	2,400	374,560	898,944,000
03/10/2018	2,420	-0.02 ▼	-0.83	2,440	2,480	2,410	150,440	364,064,800
02/10/2018	2,440	-0.08 ▼	-3.28	2,520	2,530	2,400	506,740	1,236,445,600
01/10/2018	2,520	0.04 ▲	1.59	2,480	2,520	2,430	223,190	562,438,800
28/09/2018	2,480	-0.05 ▼	-2.02	2,530	2,550	2,450	302,980	751,390,400
27/09/2018	2,530	-0.03 ▼	-1.19	2,560	2,600	2,510	123,960	313,618,800
26/09/2018	2,560	-0.07 ▼	-2.73	2,630	2,610	2,550	197,290	505,062,400
25/09/2018	2,630	0.16 ▲	6.08	2,470	2,640	2,390	2,089,880	5,496,384,400
24/09/2018	2,470	-0.02 ▼	-0.81	2,490	2,500	2,400	681,990	1,684,515,300
21/09/2018	2,490	-0.05 ▼	-2.01	2,540	2,620	2,470	1,013,290	2,523,092,100
20/09/2018	2,540	-0.03 ▼	-1.18	2,570	2,650	2,540	521,650	1,324,991,000
19/09/2018	2,570	-0.07 ▼	-2.72	2,640	2,640	2,550	392,440	1,008,570,800
18/09/2018	2,640	-0.08 ▼	-3.03	2,720	2,680	2,570	514,580	1,358,491,200
17/09/2018	2,720	0.16 ▲	5.88	2,560	2,720	2,510	295,330	803,297,600
14/09/2018	2,560	-0.16 ▼	-6.25	2,720	2,740	2,560	322,460	825,497,600
13/09/2018	2,720	0.15 ▲	5.51	2,570	2,740	2,480	2,025,530	5,509,441,600
12/09/2018	2,570	-0.04 ▼	-1.56	2,610	2,620	2,560	208,690	536,333,300
11/09/2018	2,610	0.01 ▲	0.38	2,610	2,650	2,550	340,840	889,592,400
10/09/2018	2,610	-0.07 ▼	-2.68	2,680	2,730	2,610	174,360	455,079,600
07/09/2018	2,680	-0.06 ▼	-2.24	2,680	2,750	2,600	437,640	1,172,875,200
06/09/2018	2,680	0.01 ▲	0.37	2,670	2,780	2,560	251,470	673,939,600
05/09/2018	2,670	-0.19 ▼	-7.12	2,860	2,920	2,660	481,060	1,284,430,200
04/09/2018	2,860	-0.01 ▼	-0.35	2,860	2,950	2,750	181,010	517,688,600
02/09/2018	2,860	0.07 ▲	2.45	2,790	2,980	2,700	739,190	2,114,083,400
31/08/2018	2,860	0.07 ▲	2.45	2,790	2,980	2,700	739,190	2,114,083,400
30/08/2018	2,790	-0.21 ▼	-7.53	3,000	2,790	2,790	791,640	2,208,675,600
29/08/2018	3,000	-0.22 ▼	-7.33	3,220	3,030	3,000	616,230	1,848,690,000
28/08/2018	3,220	-0.24 ▼	-7.45	3,460	3,240	3,220	933,760	3,006,707,200
27/08/2018	3,460	-0.26 ▼	-7.51	3,720	3,900	3,460	1,763,610	6,102,090,600
26/08/2018	3,720	0.24 ▲	6.45	3,480	3,720	3,540	661,850	2,462,082,000
24/08/2018	3,720	0.24 ▲	6.45	3,480	3,720	3,540	661,850	2,462,082,000
23/08/2018	3,480	0.22 ▲	6.32	3,260	3,480	3,300	350,080	1,218,278,400
22/08/2018	3,260	-0.04 ▼	-1.23	3,300	3,530	3,200	749,800	2,444,348,000
21/08/2018	3,300	-0.01 ▼	-0.30	3,300	3,510	3,250	431,910	1,425,303,000
20/08/2018	3,300	0.21 ▲	6.36	3,090	3,300	3,010	702,030	2,316,699,000
17/08/2018	3,090	0.20 ▲	6.47	2,890	3,090	2,720	1,059,920	3,275,152,800
16/08/2018	2,890	0.18 ▲	6.23	2,710	2,890	2,880	472,580	1,365,756,200
15/08/2018	2,710	0.17 ▲	6.27	2,540	2,710	2,540	319,880	866,874,800
14/08/2018	2,540	-0.11 ▼	-4.33	2,650	2,830	2,470	935,620	2,376,474,800
13/08/2018	2,650	-0.18 ▼	-6.79	2,830	2,790	2,640	474,080	1,256,312,000
10/08/2018	2,830	-0.21 ▼	-7.42	3,040	3,180	2,830	916,840	2,594,657,200
09/08/2018	3,040	0.18 ▲	5.92	2,860	3,060	2,950	738,800	2,245,952,000
08/08/2018	2,860	0.18 ▲	6.29	2,680	2,860	2,710	451,580	1,291,518,800
07/08/2018	2,680	0.17 ▲	6.34	2,510	2,680	2,510	1,557,990	4,175,413,200
06/08/2018	2,510	0.01 ▲	0.40	2,500	2,520	2,450	242,300	608,173,000
03/08/2018	2,500	-0.01 ▼	-0.40	2,510	2,530	2,500	128,710	321,775,000
02/08/2018	2,510	0.01 ▲	0.40	2,500	2,520	2,450	247,610	621,501,100
01/08/2018	2,500	-0.08 ▼	-3.20	2,580	2,570	2,410	204,480	511,200,000
31/07/2018	2,580	-0.09 ▼	-3.49	2,670	2,680	2,490	207,760	536,020,800
30/07/2018	2,670	0.09 ▲	3.37	2,580	2,760	2,580	332,470	887,694,900
28/07/2018	2,580	0.05 ▲	1.94	2,530	2,580	2,500	795,730	2,052,983,400
27/07/2018	2,580	0.05 ▲	1.94	2,530	2,580	2,500	795,730	2,052,983,400
26/07/2018	2,530	0.07 ▲	2.77	2,460	2,550	2,460	943,710	2,387,586,300
25/07/2018	2,460	0.16 ▲	6.50	2,300	2,460	2,250	205,500	505,530,000
24/07/2018	2,300	-0.08 ▼	-3.48	2,380	2,450	2,300	169,180	389,114,000
23/07/2018	2,380	-0.10 ▼	-4.20	2,480	2,530	2,360	72,180	171,788,400
22/07/2018	2,480	-0.04 ▼	-1.61	2,520	2,520	2,460	11,970	29,685,600
20/07/2018	2,480	-0.04 ▼	-1.61	2,520	2,520	2,460	11,970	29,685,600
19/07/2018	2,520	-0.01 ▼	-0.40	2,530	2,540	2,490	73,290	184,690,800
18/07/2018	2,530	-0.01 ▼	-0.40	2,540	2,550	2,430	34,290	86,753,700
17/07/2018	2,540	0.04 ▲	1.57	2,500	2,580	2,460	29,530	75,006,200
16/07/2018	2,500	-0.07 ▼	-2.80	2,500	2,580	2,430	28,830	72,075,000
13/07/2018	2,500	-0.05 ▼	-2.00	2,550	2,580	2,380	76,650	191,625,000
12/07/2018	2,550	-0.01 ▼	-0.39	2,560	2,600	2,410	24,210	61,735,500
11/07/2018	2,560	-0.03 ▼	-1.17	2,590	2,590	2,480	81,560	208,793,600
10/07/2018	2,590	0.01 ▲	0.39	2,580	2,600	2,480	850	2,201,500
09/07/2018	2,580	0.02 ▲	0.78	2,560	2,610	2,500	137,970	355,962,600
06/07/2018	2,560	0.06 ▲	2.34	2,500	2,580	2,380	42,720	109,363,200
05/07/2018	2,500	-0.04 ▼	-1.60	2,540	2,560	2,400	72,870	182,175,000
04/07/2018	2,540	0.14 ▲	5.51	2,400	2,560	2,400	120,890	307,060,600
03/07/2018	2,400	-0.10 ▼	-4.17	2,500	2,540	2,330	202,200	485,280,000
02/07/2018	2,500	-0.07 ▼	-2.80	2,570	2,570	2,490	16,760	41,900,000
29/06/2018	2,570	0.01 ▲	0.39	2,560	0	0	18,700	48,059,000
28/06/2018	2,560	-0.04 ▼	-1.56	2,600	2,600	2,500	80,270	205,491,200
27/06/2018	2,600	0.06 ▲	2.31	2,540	2,680	2,540	50,110	130,286,000
26/06/2018	2,540	-0.09 ▼	-3.54	2,630	2,630	2,500	187,080	475,183,200
25/06/2018	2,630	-0.08 ▼	-3.04	2,710	2,790	2,630	89,250	234,727,500
22/06/2018	2,710	0.01 ▲	0.37	2,700	2,790	2,560	38,420	104,118,200
21/06/2018	2,700	-0.12 ▼	-4.44	2,820	2,900	2,630	146,340	395,118,000
20/06/2018	2,820	-0.05 ▼	-1.77	2,870	2,880	2,690	70,650	199,233,000
19/06/2018	2,870	-0.21 ▼	-7.32	3,080	3,250	2,870	352,040	1,010,354,800
18/06/2018	3,080	0.20 ▲	6.49	2,880	3,080	3,070	663,570	2,043,795,600
17/06/2018	2,880	0.18 ▲	6.25	2,700	2,880	2,700	219,850	633,168,000
15/06/2018	2,880	0.18 ▲	6.25	2,700	2,880	2,700	219,850	633,168,000
14/06/2018	2,700	0.02 ▲	0.74	2,680	2,720	2,600	88,740	239,598,000
13/06/2018	2,680	0.03 ▲	1.12	2,650	2,700	2,650	29,910	80,158,800
12/06/2018	2,650	-0.01 ▼	-0.38	2,650	2,650	2,510	13,390	35,483,500
11/06/2018	2,650	-0.01 ▼	-0.38	2,650	2,650	2,540	3,390	8,983,500
09/06/2018	2,650	0.01 ▲	0.38	2,640	2,680	2,560	39,050	103,482,500
08/06/2018	2,650	0.01 ▲	0.38	2,640	2,680	2,560	39,050	103,482,500
07/06/2018	2,640	-0.01 ▼	-0.38	2,650	2,640	2,590	40,820	107,764,800
06/06/2018	2,650	-0.02 ▼	-0.75	2,670	2,690	2,620	7,950	21,067,500
05/06/2018	2,670	0.12 ▲	4.49	2,550	2,700	2,650	9,890	26,406,300
04/06/2018	2,550	-0.15 ▼	-5.88	2,700	2,720	2,550	36,550	93,202,500
01/06/2018	2,700	-0.01 ▼	-0.37	2,710	2,800	2,560	62,450	168,615,000
31/05/2018	2,710	0.01 ▲	0.37	2,700	2,720	2,610	4,420	11,978,200
30/05/2018	2,700	0.08 ▲	2.96	2,620	2,700	2,570	20,750	56,025,000
29/05/2018	2,620	0.02 ▲	0.76	2,600	2,650	2,600	38,430	100,686,600
28/05/2018	2,600	-0.02 ▼	-0.77	2,620	2,620	2,440	23,300	60,580,000
25/05/2018	2,620	-0.03 ▼	-1.15	2,650	2,680	2,550	27,450	71,919,000
24/05/2018	2,650	-0.04 ▼	-1.51	2,650	2,680	2,560	9,450	25,042,500
23/05/2018	2,650	-0.04 ▼	-1.51	2,690	2,670	2,610	10,950	29,017,500
22/05/2018	2,690	0.01 ▲	0.37	2,680	2,740	2,680	263,110	707,765,900
21/05/2018	2,680	0.06 ▲	2.24	2,620	2,690	2,660	9,980	26,746,400
18/05/2018	2,620	-0.10 ▼	-3.82	2,720	2,760	2,540	84,400	221,128,000
17/05/2018	2,720	-0.04 ▼	-1.47	2,760	2,760	2,680	19,130	52,033,600
16/05/2018	2,760	0.03 ▲	1.09	2,730	2,760	2,660	6,460	17,829,600
15/05/2018	2,730	-0.03 ▼	-1.10	2,730	2,780	2,670	44,270	120,857,100
14/05/2018	2,730	0.07 ▲	2.56	2,660	2,730	2,650	17,060	46,573,800
13/05/2018	2,660	-0.09 ▼	-3.38	2,750	2,770	2,660	55,330	147,177,800
11/05/2018	2,660	-0.09 ▼	-3.38	2,750	2,770	2,660	55,330	147,177,800
10/05/2018	2,750	-0.03 ▼	-1.09	2,780	2,790	2,680	73,680	202,620,000
09/05/2018	2,780	-0.02 ▼	-0.72	2,800	2,790	2,680	102,700	285,506,000
08/05/2018	2,800	-0.03 ▼	-1.07	2,830	2,880	2,700	52,160	146,048,000
07/05/2018	2,830	-0.06 ▼	-2.12	2,890	2,890	2,710	40,250	113,907,500
05/05/2018	2,890	0.01 ▲	0.35	2,880	2,940	2,760	3,130	9,045,700
04/05/2018	2,890	0.01 ▲	0.35	2,880	2,940	2,760	3,130	9,045,700
03/05/2018	2,880	0.01 ▲	0.35	2,880	2,940	2,800	2,610	7,516,800
02/05/2018	2,880	-0.02 ▼	-0.69	2,900	2,900	2,760	30,830	88,790,400
27/04/2018	2,900	0.01 ▲	0.34	2,890	2,950	2,890	143,770	416,933,000
26/04/2018	2,890	0.01 ▲	0.35	2,880	2,950	2,880	588,840	1,701,747,600
25/04/2018	2,880	-0.02 ▼	-0.69	2,900	2,980	2,800	19,160	55,180,800
24/04/2018	2,880	-0.02 ▼	-0.69	2,900	2,980	2,800	19,160	55,180,800
23/04/2018	2,900	-0.10 ▼	-3.45	3,000	3,090	2,850	606,260	1,758,154,000
22/04/2018	3,000	-0.03 ▼	-1.00	3,030	3,100	2,900	21,720	65,160,000
20/04/2018	3,000	-0.03 ▼	-1.00	3,030	3,100	2,900	21,720	65,160,000
19/04/2018	3,030	0.09 ▲	2.97	2,940	3,140	2,950	60,930	184,617,900
18/04/2018	2,940	0.19 ▲	6.46	2,750	2,940	2,710	78,440	230,613,600
13/04/2018	2,700	-0.09 ▼	-3.33	2,790	2,800	2,680	30,330	81,891,000
12/04/2018	2,790	-0.01 ▼	-0.36	2,800	2,800	2,700	85,480	238,489,200
11/04/2018	2,800	-0.02 ▼	-0.71	2,820	2,870	2,720	36,720	102,816,000
10/04/2018	2,820	0.02 ▲	0.71	2,800	2,830	2,710	86,460	243,817,200
09/04/2018	2,800	-0.01 ▼	-0.36	2,800	2,950	2,730	37,940	106,232,000
06/04/2018	2,800	0.02 ▲	0.71	2,780	2,850	2,800	19,690	55,132,000
05/04/2018	2,780	0.02 ▲	0.72	2,760	2,800	2,710	28,390	78,924,200
04/04/2018	2,760	-0.13 ▼	-4.71	2,890	2,930	2,740	160,290	442,400,400
03/04/2018	2,890	-0.09 ▼	-3.11	2,980	2,920	2,790	21,370	61,759,300
02/04/2018	2,980	0.08 ▲	2.68	2,900	3,000	2,900	2,380	7,092,400
31/03/2018	2,900	-0.15 ▼	-5.17	3,050	3,070	2,900	18,210	52,809,000
30/03/2018	2,900	-0.15 ▼	-5.17	3,050	3,070	2,900	18,210	52,809,000
29/03/2018	3,050	-0.10 ▼	-3.28	3,050	3,050	2,950	16,850	51,392,500
28/03/2018	3,050	0.04 ▲	1.31	3,050	3,090	3,000	16,590	50,599,500
27/03/2018	3,050	0.05 ▲	1.64	3,000	3,080	2,980	25,640	78,202,000
26/03/2018	3,000	-0.08 ▼	-2.67	3,080	3,080	2,890	62,920	188,760,000
25/03/2018	3,080	-0.01 ▼	-0.32	3,090	3,110	2,920	11,870	36,559,600
23/03/2018	3,080	-0.01 ▼	-0.32	3,090	3,110	2,920	11,870	36,559,600
22/03/2018	3,090	-0.03 ▼	-0.97	3,120	3,120	3,000	26,220	81,019,800
21/03/2018	3,120	-0.07 ▼	-2.24	3,120	3,200	3,000	23,400	73,008,000
20/03/2018	3,120	-0.07 ▼	-2.24	3,190	3,190	3,100	7,630	23,805,600
19/03/2018	3,190	0.04 ▲	1.25	3,140	3,220	3,100	82,100	261,899,000
18/03/2018	3,140	0.07 ▲	2.23	3,070	3,150	3,050	9,220	28,950,800
16/03/2018	3,140	0.07 ▲	2.23	3,070	3,150	3,050	9,220	28,950,800
15/03/2018	3,070	-0.08 ▼	-2.61	3,150	3,150	3,070	8,680	26,647,600
14/03/2018	3,150	-0.03 ▼	-0.95	3,180	3,180	3,050	46,610	146,821,500
13/03/2018	3,180	0.01 ▲	0.31	3,170	3,180	3,050	36,850	117,183,000
12/03/2018	3,170	0.12 ▲	3.79	3,050	3,150	3,070	48,440	153,554,800
11/03/2018	3,070	0.02 ▲	0.65	3,050	3,150	3,070	74,880	229,881,600
09/03/2018	3,070	0.02 ▲	0.65	3,050	3,150	3,070	74,880	229,881,600
08/03/2018	3,050	0.03 ▲	0.98	3,050	3,150	3,050	68,810	209,870,500
07/03/2018	3,050	0.05 ▲	1.64	3,000	3,050	2,920	64,740	197,457,000
06/03/2018	3,000	0.04 ▲	1.33	3,000	3,070	2,910	58,440	175,320,000
05/03/2018	3,000	0.09 ▲	3.00	2,910	3,100	2,900	19,300	57,900,000
02/03/2018	2,910	-0.01 ▼	-0.34	2,920	2,940	2,900	23,830	69,345,300
01/03/2018	2,920	-0.02 ▼	-0.68	2,940	2,930	2,880	18,630	54,399,600
28/02/2018	2,940	0.02 ▲	0.68	2,920	2,940	2,810	16,730	49,186,200
27/02/2018	2,920	0.02 ▲	0.68	2,900	2,940	2,810	16,350	47,742,000
26/02/2018	2,900	-0.01 ▼	-0.34	2,910	2,920	2,890	51,270	148,683,000
23/02/2018	2,910	-0.11 ▼	-3.78	3,020	3,090	2,910	54,970	159,962,700
22/02/2018	3,020	-0.03 ▼	-0.99	3,050	3,100	2,960	9,710	29,324,200
21/02/2018	3,050	-0.05 ▼	-1.64	3,050	3,150	2,950	60,350	184,067,500
14/02/2018	3,050	0.02 ▲	0.66	3,030	3,100	3,000	64,350	196,267,500
13/02/2018	3,050	0.02 ▲	0.66	3,030	3,100	3,000	64,350	196,267,500
12/02/2018	3,030	0.03 ▲	0.99	3,000	3,200	2,860	32,310	97,899,300
09/02/2018	3,000	-0.04 ▼	-1.33	3,040	3,000	2,830	71,740	215,220,000
08/02/2018	3,040	0.07 ▲	2.30	2,970	3,130	2,970	113,600	345,344,000
07/02/2018	2,970	-0.01 ▼	-0.34	2,980	2,970	2,790	61,320	182,120,400
06/02/2018	2,780	-0.20 ▼	-7.19	2,980	2,870	2,780	221,970	617,076,600
05/02/2018	2,980	-0.22 ▼	-7.38	3,200	3,300	2,980	255,730	762,075,400
02/02/2018	3,200	-0.19 ▼	-5.94	3,390	3,450	3,200	159,210	509,472,000
01/02/2018	3,390	-0.25 ▼	-7.37	3,640	3,640	3,390	234,130	793,700,700
31/01/2018	3,640	-0.17 ▼	-4.67	3,810	3,800	3,580	157,270	572,462,800
30/01/2018	3,810	-0.14 ▼	-3.67	3,950	3,980	3,800	92,940	354,101,400
29/01/2018	3,950	-0.10 ▼	-2.53	4,050	4,150	3,950	39,070	154,326,500
26/01/2018	4,050	-0.15 ▼	-3.70	4,200	4,190	3,950	157,060	636,093,000
25/01/2018	4,400	-0.34 ▼	-7.73	4,510	4,400	4,200	610,090	2,684,396,000
24/01/2018	4,930	0.39 ▲	7.91	4,540	4,590	4,450	2,362,590	11,647,568,700
22/01/2018	4,510	-0.03 ▼	-0.67	4,540	4,590	4,450	407,140	1,836,201,400
20/01/2018	4,540	0.04 ▲	0.88	4,500	4,600	4,430	291,840	1,324,953,600
19/01/2018	4,540	0.04 ▲	0.88	4,500	4,600	4,430	291,840	1,324,953,600
18/01/2018	4,500	0.14 ▲	3.11	4,360	4,550	4,300	512,450	2,306,025,000
17/01/2018	4,360	-0.02 ▼	-0.46	4,360	4,390	4,330	301,190	1,313,188,400
16/01/2018	4,360	-0.02 ▼	-0.46	4,380	4,430	4,300	231,760	1,010,473,600
15/01/2018	4,380	-0.02 ▼	-0.46	4,400	4,450	4,350	215,790	945,160,200
12/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,580	4,400	252,830	1,112,452,000
11/01/2018	4,500	0.12 ▲	2.67	4,380	4,530	4,350	257,760	1,159,920,000
10/01/2018	4,380	0.01 ▲	0.23	4,380	4,480	4,300	235,500	1,031,490,000
09/01/2018	4,380	-0.02 ▼	-0.46	4,400	4,480	4,300	295,240	1,293,151,200
08/01/2018	4,400	-0.09 ▼	-2.05	4,490	4,500	4,300	173,630	763,972,000
05/01/2018	4,490	-0.04 ▼	-0.89	4,530	4,560	4,480	102,940	462,200,600
04/01/2018	4,530	-0.01 ▼	-0.22	4,530	4,590	4,500	388,260	1,758,817,800
03/01/2018	4,530	0.05 ▲	1.10	4,480	4,680	4,430	398,730	1,806,246,900
02/01/2018	4,480	0.03 ▲	0.67	4,450	4,500	4,400	185,440	830,771,200
01/01/2018	4,450	-0.03 ▼	-0.67	4,480	4,590	4,410	332,720	1,480,604,000
29/12/2017	4,450	-0.03 ▼	-0.67	4,480	4,590	4,410	332,720	1,480,604,000
28/12/2017	4,480	0.02 ▲	0.45	4,460	4,650	4,400	1,247,520	5,588,889,600
27/12/2017	4,460	0.01 ▲	0.22	4,450	4,600	4,430	409,360	1,825,745,600
26/12/2017	4,450	-0.09 ▼	-2.02	4,540	4,660	4,300	997,300	4,437,985,000
25/12/2017	4,540	-0.34 ▼	-7.49	4,880	4,950	4,540	1,141,270	5,181,365,800
24/12/2017	4,880	0.27 ▲	5.53	4,610	4,900	4,610	718,120	3,504,425,600
22/12/2017	4,880	0.27 ▲	5.53	4,610	4,900	4,610	718,120	3,504,425,600
21/12/2017	4,610	-0.14 ▼	-3.04	4,750	4,700	4,610	554,760	2,557,443,600
20/12/2017	4,750	-0.09 ▼	-1.89	4,840	4,780	4,520	915,950	4,350,762,500
19/12/2017	4,840	-0.36 ▼	-7.44	5,200	4,990	4,840	361,490	1,749,611,600
18/12/2017	5,400	0.07 ▲	1.30	5,330	5,400	5,340	221,350	1,195,290,000
17/12/2017	5,330	0.34 ▲	6.38	4,990	5,330	4,850	5,122,610	27,303,511,300
15/12/2017	5,000	0.01 ▲	0.20	4,990	5,000	4,850	292,070	1,460,350,000
14/12/2017	4,870	-0.01 ▼	-0.21	4,880	4,870	4,850	17,990	87,611,300
13/12/2017	4,880	0.02 ▲	0.41	4,880	4,900	4,670	391,140	1,908,763,200
12/12/2017	4,880	-0.05 ▼	-1.02	4,880	4,880	4,830	16,580	80,910,400
11/12/2017	4,850	-0.05 ▼	-1.03	4,900	4,900	4,850	598,000	2,900,300,000
10/12/2017	4,900	-0.02 ▼	-0.41	4,920	4,930	4,820	339,570	1,663,893,000
08/12/2017	4,920	-0.02 ▼	-0.41	4,940	4,970	4,820	256,440	1,261,684,800
07/12/2017	4,920	-0.04 ▼	-0.81	4,940	4,970	4,820	233,670	1,149,656,400
05/12/2017	4,850	-0.04 ▼	-0.82	4,890	4,990	4,820	427,880	2,075,218,000
04/12/2017	4,890	0.00 ■■	0.00	4,870	5,000	4,800	801,600	3,919,824,000
01/12/2017	4,890	-0.10 ▼	-2.00	4,900	4,980	4,800	579,410	2,833,314,900
30/11/2017	4,990	0.19 ▲	3.96	4,670	4,990	4,670	1,600,410	7,986,045,900
29/11/2017	4,800	-0.20 ▼	-4.00	4,810	4,980	4,790	301,550	1,447,440,000
28/11/2017	5,000	0.00 ■■	0.00	5,000	5,120	4,720	1,285,710	6,428,550,000
27/11/2017	5,000	0.07 ▲	1.42	4,620	5,250	4,590	3,303,400	16,517,000,000
24/11/2017	4,930	-0.37 ▼	-6.98	5,160	5,200	4,930	2,362,590	11,647,568,700
23/11/2017	5,300	-0.39 ▼	-6.85	5,390	5,500	5,300	1,828,840	9,692,852,000
22/11/2017	5,690	-0.23 ▼	-3.89	5,970	5,980	5,510	1,556,410	8,855,972,900
21/11/2017	5,920	0.38 ▲	6.86	5,500	5,920	5,160	3,693,150	21,863,448,000
20/11/2017	5,540	-0.41 ▼	-6.89	5,610	5,890	5,540	1,409,610	7,809,239,400
17/11/2017	5,950	-0.44 ▼	-6.89	6,060	6,390	5,950	3,179,990	18,920,940,500
16/11/2017	6,390	-0.12 ▼	-1.84	6,510	6,580	6,060	2,296,180	14,672,590,200
15/11/2017	6,510	-0.11 ▼	-1.66	6,600	6,600	6,160	2,492,440	16,225,784,400
14/11/2017	6,620	0.11 ▲	1.69	6,060	6,620	6,060	1,893,530	12,535,168,600
13/11/2017	6,510	-0.49 ▼	-7.00	6,900	7,030	6,510	2,499,740	16,273,307,400
10/11/2017	7,000	-0.31 ▼	-4.24	7,000	7,300	6,800	3,293,070	23,051,490,000
09/11/2017	7,310	-0.35 ▼	-4.57	7,130	7,320	7,130	2,011,790	14,706,184,900
08/11/2017	7,660	-0.57 ▼	-6.93	8,280	8,780	7,660	2,989,510	22,899,646,600
07/11/2017	8,230	0.53 ▲	6.88	7,720	8,230	7,650	3,886,020	31,981,944,600
06/11/2017	7,700	0.00 ■■	0.00	7,700	7,760	7,610	581,750	4,479,475,000
03/11/2017	7,700	0.06 ▲	0.79	7,640	7,700	7,530	332,140	2,557,478,000
02/11/2017	7,640	0.25 ▲	3.38	7,420	7,650	7,420	728,760	5,567,726,400
01/11/2017	7,390	-0.11 ▼	-1.47	7,400	7,410	7,300	228,290	1,687,063,100
31/10/2017	7,500	0.00 ■■	0.00	7,500	7,530	7,300	281,690	2,112,675,000
30/10/2017	7,500	0.06 ▲	0.81	7,440	7,550	7,310	395,570	2,966,775,000
27/10/2017	7,440	0.09 ▲	1.22	7,350	7,450	7,180	1,301,890	9,686,061,600
26/10/2017	7,350	-0.05 ▼	-0.68	7,360	7,470	7,250	913,930	6,717,385,500
25/10/2017	7,400	0.20 ▲	2.78	7,240	7,440	7,200	406,420	3,007,508,000
24/10/2017	7,200	0.24 ▲	3.45	6,860	7,230	6,860	1,487,700	10,711,440,000
23/10/2017	6,960	0.01 ▲	0.14	6,990	7,100	6,850	212,350	1,477,956,000
20/10/2017	6,950	0.00 ■■	0.00	7,080	7,080	6,800	139,240	967,718,000
19/10/2017	6,950	-0.02 ▼	-0.29	6,900	7,000	6,900	233,020	1,619,489,000
18/10/2017	6,970	0.03 ▲	0.43	6,960	7,090	6,910	584,130	4,071,386,100
17/10/2017	6,940	0.03 ▲	0.43	6,970	7,000	6,800	244,200	1,694,748,000
16/10/2017	6,910	-0.06 ▼	-0.86	6,850	7,100	6,850	537,220	3,712,190,200
13/10/2017	6,970	0.02 ▲	0.29	6,990	7,120	6,920	188,680	1,315,099,600
12/10/2017	6,950	0.00 ■■	0.00	6,950	7,000	6,920	119,850	832,957,500
11/10/2017	6,950	0.00 ■■	0.00	6,950	7,000	6,910	140,820	978,699,000
10/10/2017	6,950	0.00 ■■	0.00	6,900	7,100	6,900	160,010	1,112,069,500
09/10/2017	6,950	0.00 ■■	0.00	7,150	7,150	6,800	121,520	844,564,000
06/10/2017	6,950	0.00 ■■	0.00	7,170	7,170	6,910	104,590	726,900,500
05/10/2017	6,950	0.00 ■■	0.00	7,220	7,220	6,950	135,120	939,084,000
04/10/2017	6,950	0.00 ■■	0.00	7,000	7,000	6,800	132,660	921,987,000
03/10/2017	6,950	-0.06 ▼	-0.86	6,850	7,100	6,780	168,460	1,170,797,000
02/10/2017	7,010	0.00 ■■	0.00	7,000	7,100	6,930	128,740	902,467,400
29/09/2017	7,010	-0.02 ▼	-0.28	7,000	7,100	6,900	139,910	980,769,100
28/09/2017	7,030	-0.03 ▼	-0.42	7,070	7,100	7,030	203,060	1,427,511,800
27/09/2017	7,060	-0.01 ▼	-0.14	7,060	7,180	7,060	280,630	1,981,247,800
26/09/2017	7,070	-0.09 ▼	-1.26	7,230	7,250	7,070	359,490	2,541,594,300
25/09/2017	7,160	0.12 ▲	1.70	7,000	7,200	7,000	307,490	2,201,628,400
22/09/2017	7,040	0.00 ■■	0.00	7,020	7,200	7,020	266,850	1,878,624,000
21/09/2017	7,040	-0.06 ▼	-0.85	7,070	7,310	7,040	422,980	2,977,779,200
20/09/2017	7,100	-0.05 ▼	-0.70	7,100	7,160	7,070	437,110	3,103,481,000
19/09/2017	7,150	-0.25 ▼	-3.38	7,400	7,500	7,080	774,450	5,537,317,500
18/09/2017	7,400	0.20 ▲	2.78	7,220	7,620	7,160	1,500,400	11,102,960,000
15/09/2017	7,200	0.22 ▲	3.15	7,000	7,250	6,940	621,740	4,476,528,000
14/09/2017	6,980	0.10 ▲	1.45	7,000	7,000	6,880	256,410	1,789,741,800
13/09/2017	6,880	-0.04 ▼	-0.58	6,920	6,950	6,780	913,920	6,287,769,600
12/09/2017	6,920	0.00 ■■	0.00	7,000	7,050	6,810	291,830	2,019,463,600
11/09/2017	6,920	-0.36 ▼	-4.95	6,800	7,000	6,800	423,440	2,930,204,800
08/09/2017	7,280	-0.54 ▼	-6.91	7,850	7,920	7,280	1,130,870	8,232,733,600
07/09/2017	7,820	-0.13 ▼	-1.64	7,950	8,080	7,410	1,063,960	8,320,167,200
06/09/2017	7,950	-0.55 ▼	-6.47	8,200	8,500	7,910	1,775,820	14,117,769,000
05/09/2017	8,500	-0.60 ▼	-6.59	8,470	9,000	8,470	1,801,510	15,312,835,000
01/09/2017	9,100	0.54 ▲	6.31	8,700	9,150	8,520	3,026,980	27,545,518,000
31/08/2017	8,560	0.56 ▲	7.00	8,050	8,560	7,980	2,838,340	24,296,190,400
30/08/2017	8,000	0.14 ▲	1.78	7,850	8,200	7,800	1,100,760	8,806,080,000
29/08/2017	7,860	0.04 ▲	0.51	7,820	7,980	7,730	390,130	3,066,421,800
28/08/2017	7,820	0.00 ■■	0.00	7,300	7,820	7,300	411,720	3,219,650,400
25/08/2017	7,820	-0.03 ▼	-0.38	7,820	7,900	7,720	214,260	1,675,513,200
24/08/2017	7,850	0.03 ▲	0.38	7,850	7,850	7,720	545,120	4,279,192,000
23/08/2017	7,820	-0.03 ▼	-0.38	7,880	8,000	7,760	489,470	3,827,655,400
22/08/2017	7,850	0.03 ▲	0.38	7,840	7,920	7,750	296,420	2,326,897,000
21/08/2017	7,820	0.00 ■■	0.00	7,850	7,850	7,720	464,440	3,631,920,800
18/08/2017	7,820	-0.04 ▼	-0.51	7,900	8,000	7,720	778,910	6,091,076,200
17/08/2017	7,860	-0.14 ▼	-1.75	8,000	8,100	7,830	219,420	1,724,641,200
16/08/2017	8,000	0.00 ■■	0.00	8,050	8,120	7,860	253,410	2,027,280,000
15/08/2017	8,000	-0.15 ▼	-1.84	8,200	8,250	7,920	239,890	1,919,120,000
14/08/2017	8,150	-0.05 ▼	-0.61	8,250	8,550	8,070	994,260	8,103,219,000
11/08/2017	8,200	0.18 ▲	2.24	8,050	8,250	7,850	468,480	3,841,536,000
10/08/2017	8,020	0.02 ▲	0.25	8,000	8,200	7,850	611,090	4,900,941,800
09/08/2017	8,000	-0.16 ▼	-1.96	8,000	8,160	7,800	774,110	6,192,880,000
08/08/2017	8,160	-0.29 ▼	-3.43	8,600	8,750	8,100	897,350	7,322,376,000
07/08/2017	8,450	0.55 ▲	6.96	7,900	8,450	7,860	1,697,270	14,341,931,500
04/08/2017	7,900	-0.50 ▼	-5.95	8,300	8,450	7,820	2,015,670	15,923,793,000
03/08/2017	8,400	-0.44 ▼	-4.98	8,600	8,850	8,230	1,952,410	16,400,244,000
02/08/2017	8,840	-0.66 ▼	-6.95	9,200	9,550	8,840	998,240	8,824,441,600
01/08/2017	9,500	-0.50 ▼	-5.00	10,050	10,300	9,300	1,552,060	14,744,570,000
31/07/2017	10,000	-0.55 ▼	-5.21	10,550	10,600	9,820	1,123,740	11,237,400,000
28/07/2017	10,550	-0.65 ▼	-5.80	11,250	11,600	10,450	1,493,320	15,754,526,000
27/07/2017	11,200	0.70 ▲	6.67	10,500	11,200	10,350	1,962,760	21,982,912,000
26/07/2017	10,500	0.00 ■■	0.00	10,250	10,500	10,000	760,090	7,980,945,000
25/07/2017	10,500	-0.30 ▼	-2.78	10,850	10,900	10,350	750,310	7,878,255,000
24/07/2017	10,800	0.45 ▲	4.35	10,400	10,900	10,200	1,277,440	13,796,352,000
21/07/2017	10,350	-0.05 ▼	-0.48	10,350	10,450	9,680	986,210	10,207,273,500
20/07/2017	10,400	-0.65 ▼	-5.88	10,500	11,000	10,300	2,252,420	23,425,168,000
19/07/2017	11,050	-0.75 ▼	-6.36	11,100	11,500	11,000	2,023,790	22,362,879,500
18/07/2017	11,800	-0.05 ▼	-0.42	11,700	12,000	11,050	1,488,330	17,562,294,000
17/07/2017	11,850	-0.70 ▼	-5.58	12,400	13,300	11,700	2,746,720	32,548,632,000
14/07/2017	12,550	-0.45 ▼	-3.46	12,100	12,700	12,100	3,256,590	40,870,204,500
13/07/2017	13,000	-0.95 ▼	-6.81	13,000	13,000	13,000	1,088,250	14,147,250,000
12/07/2017	13,950	-1.00 ▼	-6.69	13,950	13,950	13,950	803,110	11,203,384,500
11/07/2017	14,950	-1.10 ▼	-6.85	14,950	14,950	14,950	36,290	542,535,500
10/07/2017	16,050	-1.20 ▼	-6.96	16,050	16,050	16,050	308,770	4,955,758,500
07/07/2017	17,250	1.10 ▲	6.81	16,500	17,250	16,150	2,064,860	35,618,835,000
06/07/2017	16,150	1.05 ▲	6.95	16,150	16,150	16,150	1,510,210	24,389,891,500
05/07/2017	15,100	0.00 ■■	0.00	14,000	15,100	13,700	1,913,900	28,899,890,000
01/01/1970	3,080	0.00 ■■	0.00	3,080	0	0	0	0

(ĐVT: 1,000 VNĐ)